Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.838 | 8.838 | 8.103 | 8.291 | 13,348,246 | -0.32(-3.67%) |
Mar 30, 2009 | 8.932 | 8.932 | 8.436 | 8.607 | 11,955,021 | -0.74(-7.87%) |
Mar 26, 2009 | 8.735 | 9.436 | 8.735 | 9.342 | 14,464,810 | +0.74(+8.65%) |
Mar 25, 2009 | 8.291 | 9.291 | 8.103 | 8.599 | 22,124,582 | +0.47(+5.78%) |
Mar 24, 2009 | 8.248 | 8.624 | 8.094 | 8.128 | 13,945,681 | -0.32(-3.84%) |
Mar 23, 2009 | 7.966 | 8.470 | 7.923 | 8.453 | 13,432,602 | +1.30(+18.16%) |
Mar 20, 2009 | 7.624 | 7.633 | 7.060 | 7.154 | 13,754,915 | -0.84(-10.48%) |
Mar 19, 2009 | 7.906 | 8.291 | 7.530 | 7.992 | 16,046,261 | +0.24(+3.09%) |
Mar 18, 2009 | 7.197 | 8.034 | 6.624 | 7.752 | 18,100,622 | +0.56(+7.72%) |
Mar 17, 2009 | 7.094 | 80.13 | 6.496 | 7.197 | 14,150,439 | +0.33(+4.86%) |
Mar 16, 2009 | 7.368 | 7.436 | 6.821 | 6.863 | 10,115,775 | -0.39(-5.42%) |
Mar 13, 2009 | 7.402 | 7.410 | 6.795 | 7.257 | 0 | +0.07(+0.95%) |
Mar 12, 2009 | 6.692 | 7.257 | 6.513 | 7.188 | 10,150,587 | +0.34(+4.99%) |
Mar 11, 2009 | 6.846 | 7.043 | 6.658 | 6.846 | 7,133,804 | +0.09(+1.39%) |
Mar 10, 2009 | 5.983 | 6.812 | 5.983 | 6.752 | 15,583,918 | +0.86(+14.66%) |
Mar 09, 2009 | 5.701 | 6.368 | 5.658 | 5.889 | 10,166,537 | -0.03(-0.58%) |
Mar 06, 2009 | 6.069 | 6.205 | 5.744 | 5.923 | 0 | -0.07(-1.14%) |
Mar 05, 2009 | 6.325 | 6.393 | 5.915 | 5.992 | 14,546,632 | -0.59(-8.96%) |
Mar 04, 2009 | 6.385 | 6.744 | 6.197 | 6.581 | 14,035,012 | -0.30(-4.35%) |
Mar 02, 2009 | 7.017 | 7.410 | 6.838 | 6.881 | 12,181,194 | -0.34(-4.73%) |
Feb 27, 2009 | 7.154 | 7.675 | 7.051 | 7.222 | 0 | -0.02(-0.24%) |
Feb 26, 2009 | 7.787 | 8.034 | 7.120 | 7.240 | 11,582,089 | -0.38(-4.94%) |
Feb 25, 2009 | 7.436 | 7.893 | 7.103 | 7.616 | 17,217,112 | +0.01(+0.11%) |
Feb 24, 2009 | 6.932 | 8.017 | 6.915 | 7.607 | 15,613,842 | +0.76(+11.11%) |
Feb 23, 2009 | 6.692 | 7.171 | 6.633 | 6.846 | 13,244,930 | +0.33(+5.12%) |
Feb 20, 2009 | 6.171 | 6.718 | 6.137 | 6.513 | 17,692,008 | +0.07(+1.06%) |
Feb 19, 2009 | 7.496 | 7.496 | 6.402 | 6.445 | 17,930,846 | -0.77(-10.66%) |
Feb 18, 2009 | 7.701 | 7.957 | 7.128 | 7.214 | 19,451,558 | -0.41(-5.38%) |
Feb 17, 2009 | 7.205 | 7.821 | 7.103 | 7.624 | 18,596,290 | -0.03(-0.45%) |
Feb 13, 2009 | 7.188 | 7.769 | 6.949 | 7.658 | 18,857,690 | +0.42(+5.79%) |
Feb 12, 2009 | 6.923 | 7.316 | 6.633 | 7.240 | 15,603,950 | -0.02(-0.24%) |
Feb 11, 2009 | 7.111 | 7.547 | 6.829 | 7.257 | 17,485,884 | +0.27(+3.92%) |
Feb 10, 2009 | 7.564 | 8.034 | 6.855 | 6.983 | 17,561,400 | -0.74(-9.52%) |
Feb 09, 2009 | 8.197 | 8.205 | 7.436 | 7.718 | 14,453,209 | -0.09(-1.20%) |
Feb 06, 2009 | 6.915 | 8.385 | 6.889 | 7.812 | 28,120,048 | +0.91(+13.26%) |
Feb 05, 2009 | 6.410 | 7.000 | 6.410 | 6.898 | 17,127,218 | +0.47(+7.31%) |
Feb 04, 2009 | 6.257 | 6.812 | 6.239 | 6.428 | 17,127,956 | +0.09(+1.35%) |
Feb 03, 2009 | 5.479 | 6.684 | 5.479 | 6.342 | 22,699,086 | +1.12(+21.44%) |
Feb 02, 2009 | 5.043 | 5.428 | 4.898 | 5.222 | 9,976,107 | +0.13(+2.52%) |
Jan 30, 2009 | 5.154 | 5.257 | 4.992 | 5.094 | 0 | -0.17(-3.25%) |
Jan 29, 2009 | 5.838 | 5.992 | 5.145 | 5.265 | 10,618,360 | -0.73(-12.13%) |
Jan 28, 2009 | 5.727 | 6.154 | 5.616 | 5.992 | 9,109,785 | +0.52(+9.53%) |
Jan 27, 2009 | 5.564 | 5.701 | 5.342 | 5.470 | 5,997,284 | -0.07(-1.23%) |
Jan 26, 2009 | 5.539 | 5.898 | 5.291 | 5.539 | 10,958,355 | +0.09(+1.57%) |
Jan 23, 2009 | 5.111 | 5.727 | 4.974 | 5.453 | 8,978,721 | +0.27(+5.28%) |
Jan 22, 2009 | 5.188 | 5.385 | 5.034 | 5.180 | 7,037,335 | -0.22(-4.11%) |
Jan 21, 2009 | 5.299 | 5.428 | 4.889 | 5.402 | 10,279,717 | +0.21(+4.12%) |
Jan 20, 2009 | 5.752 | 5.846 | 5.111 | 5.188 | 12,077,862 | -0.61(-10.47%) |
Jan 16, 2009 | 5.735 | 5.966 | 5.368 | 5.795 | 8,891,345 | +0.15(+2.73%) |
Jan 15, 2009 | 5.650 | 6.069 | 5.282 | 5.641 | 10,335,520 | +0.03(+0.46%) |
Jan 14, 2009 | 6.120 | 6.120 | 5.556 | 5.616 | 7,564,197 | -0.54(-8.75%) |
Jan 13, 2009 | 6.180 | 6.410 | 5.868 | 6.154 | 8,026,592 | -0.03(-0.41%) |
Jan 12, 2009 | 6.881 | 6.881 | 6.120 | 6.180 | 8,681,022 | -0.56(-8.25%) |
Jan 09, 2009 | 6.812 | 6.932 | 6.154 | 6.735 | 14,157,677 | -0.23(-3.31%) |
Jan 08, 2009 | 6.222 | 7.009 | 6.222 | 6.966 | 7,481,054 | +0.50(+7.66%) |
Jan 07, 2009 | 6.701 | 6.804 | 6.359 | 6.470 | 6,788,379 | -0.37(-5.38%) |
Jan 06, 2009 | 7.077 | 7.171 | 6.718 | 6.838 | 9,931,693 | +0.00(+0.00%) |
Jan 05, 2009 | 6.325 | 6.915 | 6.111 | 6.838 | 8,930,866 | +0.56(+8.99%) |
Jan 02, 2009 | 6.069 | 6.359 | 5.855 | 6.274 | 0 | +0.23(+3.82%) |
Jan 01, 2009 | 5.915 | 6.145 | 5.812 | 6.043 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.915 | 6.145 | 5.812 | 6.043 | 5,139,093 | +0.07(+1.14%) |
Dec 30, 2008 | 5.658 | 6.009 | 5.385 | 5.975 | 5,098,213 | +0.40(+7.21%) |
Dec 29, 2008 | 5.641 | 5.710 | 5.333 | 5.573 | 4,882,224 | -0.05(-0.91%) |
Dec 26, 2008 | 5.718 | 5.966 | 5.581 | 5.624 | 0 | -0.15(-2.52%) |
Dec 24, 2008 | 5.983 | 5.983 | 5.727 | 5.769 | 1,414,252 | -0.08(-1.32%) |
Dec 23, 2008 | 6.069 | 6.205 | 5.804 | 5.846 | 5,326,515 | -0.18(-2.98%) |
Dec 22, 2008 | 6.393 | 6.496 | 5.769 | 6.026 | 5,955,070 | -0.33(-5.24%) |
Dec 19, 2008 | 6.727 | 6.838 | 6.231 | 6.359 | 15,091,728 | -0.20(-3.00%) |
Dec 18, 2008 | 7.231 | 7.650 | 6.291 | 6.556 | 13,220,535 | -0.62(-8.69%) |
Dec 17, 2008 | 6.496 | 7.607 | 6.453 | 7.180 | 11,199,715 | +0.52(+7.83%) |
Dec 16, 2008 | 5.889 | 6.718 | 5.881 | 6.658 | 9,618,922 | +0.66(+10.97%) |
Dec 15, 2008 | 6.410 | 6.496 | 5.855 | 6.000 | 7,342,610 | -0.65(-9.77%) |
Dec 12, 2008 | 6.137 | 6.915 | 6.094 | 6.650 | 0 | +0.21(+3.18%) |
Dec 11, 2008 | 7.017 | 7.137 | 6.334 | 6.445 | 8,246,610 | -0.68(-9.59%) |
Dec 10, 2008 | 6.889 | 7.188 | 6.419 | 7.128 | 9,349,792 | +0.49(+7.34%) |
Dec 09, 2008 | 7.146 | 7.470 | 6.513 | 6.641 | 9,082,657 | -0.62(-8.59%) |
Dec 08, 2008 | 7.299 | 7.351 | 6.710 | 7.265 | 8,872,801 | +0.28(+4.04%) |
Dec 05, 2008 | 6.522 | 7.026 | 6.069 | 6.983 | 0 | +0.30(+4.48%) |
Dec 04, 2008 | 6.094 | 7.316 | 6.026 | 6.684 | 15,405,724 | +0.46(+7.42%) |
Dec 03, 2008 | 5.975 | 6.547 | 5.428 | 6.222 | 13,904,473 | +0.55(+9.64%) |
Dec 02, 2008 | 5.239 | 5.684 | 5.103 | 5.675 | 7,863,703 | +0.53(+10.30%) |
Dec 01, 2008 | 5.684 | 5.846 | 5.051 | 5.145 | 9,021,446 | -0.73(-12.37%) |
Nov 28, 2008 | 6.359 | 6.633 | 5.680 | 5.872 | 5,674,012 | -0.56(-8.64%) |
Nov 26, 2008 | 5.710 | 6.923 | 5.479 | 6.428 | 18,416,002 | +0.53(+8.99%) |
Nov 25, 2008 | 4.487 | 6.359 | 4.487 | 5.898 | 25,127,290 | +1.62(+38.00%) |
Nov 24, 2008 | 3.761 | 4.547 | 3.633 | 4.274 | 10,904,788 | +0.56(+15.21%) |
Nov 21, 2008 | 4.103 | 4.103 | 3.239 | 3.710 | 16,386,367 | -0.15(-3.98%) |
Nov 20, 2008 | 4.060 | 4.487 | 3.804 | 3.863 | 9,069,919 | -0.22(-5.44%) |
Nov 19, 2008 | 4.633 | 4.701 | 4.069 | 4.086 | 11,838,192 | -0.67(-14.03%) |
Nov 18, 2008 | 4.906 | 5.077 | 4.504 | 4.752 | 9,340,179 | -0.18(-3.64%) |
Nov 17, 2008 | 4.855 | 5.137 | 4.752 | 4.932 | 8,994,614 | -0.02(-0.35%) |
Nov 14, 2008 | 4.966 | 5.616 | 4.744 | 4.949 | 0 | -0.24(-4.61%) |
Nov 13, 2008 | 4.786 | 5.188 | 4.239 | 5.188 | 14,457,288 | +0.42(+8.78%) |
Nov 12, 2008 | 5.257 | 5.257 | 4.701 | 4.769 | 9,674,767 | -0.64(-11.85%) |
Nov 11, 2008 | 5.197 | 5.573 | 5.009 | 5.410 | 8,129,794 | +0.08(+1.44%) |
Nov 10, 2008 | 6.069 | 6.103 | 5.248 | 5.333 | 8,276,367 | -0.55(-9.30%) |
Nov 07, 2008 | 6.205 | 6.308 | 5.684 | 5.881 | 12,246,925 | -0.38(-6.01%) |
Nov 06, 2008 | 5.881 | 6.291 | 5.624 | 6.257 | 18,395,836 | +0.44(+7.49%) |
Nov 05, 2008 | 5.710 | 6.804 | 5.607 | 5.821 | 14,335,855 | -0.05(-0.87%) |
Nov 04, 2008 | 5.992 | 6.171 | 5.701 | 5.872 | 10,420,073 | +0.16(+2.84%) |
Nov 03, 2008 | 6.522 | 6.590 | 5.598 | 5.710 | 11,913,341 | -0.60(-9.49%) |
Oct 31, 2008 | 5.445 | 6.308 | 5.316 | 6.308 | 0 | +0.77(+13.89%) |
Oct 30, 2008 | 5.214 | 5.684 | 5.154 | 5.539 | 15,455,135 | +0.44(+8.72%) |
Oct 29, 2008 | 4.385 | 5.410 | 4.274 | 5.094 | 18,878,966 | +0.68(+15.50%) |
Oct 28, 2008 | 4.205 | 4.667 | 3.701 | 4.410 | 12,962,312 | +0.39(+9.79%) |
Oct 27, 2008 | 4.154 | 4.521 | 3.992 | 4.017 | 11,810,722 | -0.32(-7.30%) |
Oct 24, 2008 | 3.923 | 4.778 | 3.863 | 4.333 | 17,091,288 | -0.05(-1.17%) |
Oct 23, 2008 | 5.590 | 5.692 | 3.923 | 4.385 | 29,023,346 | -1.16(-20.96%) |
Oct 22, 2008 | 5.667 | 6.094 | 5.428 | 5.547 | 13,117,887 | -0.25(-4.28%) |
Oct 21, 2008 | 5.949 | 6.274 | 5.786 | 5.795 | 9,388,606 | -0.36(-5.83%) |
Oct 20, 2008 | 5.940 | 6.214 | 5.735 | 6.154 | 9,696,943 | +0.37(+6.35%) |
Oct 17, 2008 | 5.829 | 6.069 | 5.658 | 5.786 | 0 | -0.52(-8.27%) |
Oct 16, 2008 | 6.145 | 6.462 | 5.530 | 6.308 | 19,332,594 | +0.05(+0.82%) |
Oct 15, 2008 | 6.735 | 6.889 | 6.026 | 6.257 | 14,131,836 | -0.76(-10.84%) |
Oct 14, 2008 | 7.829 | 7.898 | 6.641 | 7.017 | 13,980,254 | -0.32(-4.42%) |
Oct 13, 2008 | 7.915 | 8.026 | 7.017 | 7.342 | 13,090,625 | +0.05(+0.70%) |
Oct 10, 2008 | 6.504 | 7.419 | 6.137 | 7.291 | 22,431,874 | +0.34(+4.92%) |
Oct 09, 2008 | 8.684 | 8.684 | 6.778 | 6.949 | 17,670,458 | -1.38(-16.53%) |
Oct 08, 2008 | 7.624 | 8.958 | 7.513 | 8.325 | 21,519,628 | -0.04(-0.51%) |
Oct 07, 2008 | 8.992 | 9.163 | 8.205 | 8.368 | 15,098,522 | -0.68(-7.47%) |
Oct 06, 2008 | 9.017 | 9.291 | 8.316 | 9.043 | 16,253,053 | -0.42(-4.43%) |
Oct 03, 2008 | 10.60 | 10.80 | 9.342 | 9.462 | 0 | -0.86(-8.36%) |
Oct 02, 2008 | 11.22 | 11.43 | 10.22 | 10.33 | 10,410,472 | -1.03(-9.04%) |
Oct 01, 2008 | 10.72 | 11.45 | 10.59 | 11.35 | 10,461,019 | +0.22(+2.00%) |
Sep 30, 2008 | 10.44 | 11.21 | 9.992 | 11.13 | 9,994,440 | +0.79(+7.60%) |
Sep 29, 2008 | 11.62 | 11.68 | 10.01 | 10.34 | 17,369,692 | -1.46(-12.38%) |
Sep 26, 2008 | 11.30 | 11.84 | 11.29 | 11.80 | 0 | -0.09(-0.79%) |
Sep 25, 2008 | 11.44 | 11.97 | 11.15 | 11.90 | 13,094,584 | +0.63(+5.61%) |
Sep 24, 2008 | 10.77 | 11.39 | 10.45 | 11.27 | 9,864,330 | +0.65(+6.12%) |
Sep 23, 2008 | 10.76 | 11.26 | 10.38 | 10.62 | 12,303,524 | -0.11(-1.04%) |
Sep 22, 2008 | 12.95 | 12.95 | 10.64 | 10.73 | 13,535,788 | -2.13(-16.56%) |
Sep 19, 2008 | 12.50 | 13.21 | 11.99 | 12.86 | 0 | +1.24(+10.67%) |
Sep 18, 2008 | 10.86 | 11.81 | 9.308 | 11.62 | 25,954,122 | +1.20(+11.48%) |
Sep 17, 2008 | 10.70 | 11.09 | 10.07 | 10.42 | 14,985,518 | -0.55(-4.99%) |
Sep 16, 2008 | 10.35 | 11.17 | 9.949 | 10.97 | 14,804,195 | +0.24(+2.23%) |
Sep 15, 2008 | 11.12 | 11.69 | 10.66 | 10.73 | 13,553,023 | -1.15(-9.71%) |
Sep 12, 2008 | 11.45 | 12.30 | 11.36 | 11.88 | 0 | +0.19(+1.61%) |
Sep 11, 2008 | 10.97 | 11.75 | 10.78 | 11.69 | 12,565,627 | +0.39(+3.48%) |
Sep 10, 2008 | 11.03 | 11.68 | 10.74 | 11.30 | 15,072,008 | +0.33(+3.04%) |
Sep 09, 2008 | 11.56 | 11.95 | 10.64 | 10.97 | 18,461,984 | -1.09(-9.07%) |
Sep 08, 2008 | 11.95 | 12.24 | 11.15 | 12.06 | 23,803,916 | +1.31(+12.16%) |
Sep 05, 2008 | 10.23 | 10.82 | 9.812 | 10.75 | 0 | +0.45(+4.40%) |
Sep 04, 2008 | 10.73 | 10.79 | 10.08 | 10.30 | 8,949,059 | -0.73(-6.59%) |
Sep 03, 2008 | 10.92 | 11.11 | 10.59 | 11.03 | 6,935,424 | +0.03(+0.23%) |
Sep 02, 2008 | 11.03 | 11.64 | 10.73 | 11.00 | 11,689,814 | +0.35(+3.29%) |
Aug 29, 2008 | 10.45 | 10.88 | 10.30 | 10.65 | 0 | +0.23(+2.22%) |
Aug 28, 2008 | 9.975 | 10.55 | 9.915 | 10.42 | 9,221,746 | +0.45(+4.55%) |
Aug 27, 2008 | 9.496 | 9.992 | 9.419 | 9.966 | 8,138,388 | +0.61(+6.48%) |
Aug 26, 2008 | 9.214 | 9.675 | 9.188 | 9.359 | 5,768,107 | -0.03(-0.36%) |
Aug 25, 2008 | 9.496 | 9.761 | 9.327 | 9.393 | 5,510,646 | -0.31(-3.17%) |
Aug 22, 2008 | 10.02 | 10.03 | 9.265 | 9.701 | 0 | -0.04(-0.44%) |
Aug 21, 2008 | 8.958 | 9.804 | 8.898 | 9.744 | 8,321,019 | +0.57(+6.24%) |
Aug 20, 2008 | 9.214 | 9.274 | 8.889 | 9.171 | 6,168,698 | +0.03(+0.28%) |
Aug 19, 2008 | 9.214 | 9.385 | 8.906 | 9.146 | 7,208,030 | -0.25(-2.64%) |
Aug 18, 2008 | 10.05 | 10.14 | 9.317 | 9.393 | 7,543,022 | -0.63(-6.31%) |
Aug 15, 2008 | 9.983 | 10.63 | 9.983 | 10.03 | 0 | +0.11(+1.12%) |
Aug 14, 2008 | 9.419 | 10.09 | 9.197 | 9.915 | 7,443,371 | +0.47(+4.98%) |
Aug 13, 2008 | 9.744 | 9.923 | 9.146 | 9.445 | 9,892,631 | -0.31(-3.16%) |
Aug 12, 2008 | 10.44 | 10.62 | 9.607 | 9.752 | 8,881,300 | -0.68(-6.55%) |
Aug 11, 2008 | 10.27 | 11.13 | 10.18 | 10.44 | 9,489,290 | +0.15(+1.41%) |
Aug 08, 2008 | 9.479 | 10.56 | 9.411 | 10.29 | 10,410,701 | +0.74(+7.79%) |
Aug 07, 2008 | 9.487 | 9.915 | 9.274 | 9.547 | 13,050,336 | -0.23(-2.36%) |
Aug 06, 2008 | 9.505 | 9.966 | 9.094 | 9.778 | 9,875,757 | +0.21(+2.23%) |
Aug 05, 2008 | 9.556 | 9.872 | 9.128 | 9.564 | 10,699,803 | -0.03(-0.27%) |
Aug 04, 2008 | 9.436 | 9.795 | 9.222 | 9.590 | 8,902,545 | -0.01(-0.09%) |
Aug 01, 2008 | 9.487 | 9.787 | 9.052 | 9.599 | 7,018,036 | +0.09(+0.99%) |
Jul 31, 2008 | 9.188 | 9.966 | 8.983 | 9.505 | 7,118,161 | +0.15(+1.65%) |
Jul 30, 2008 | 9.735 | 10.03 | 8.992 | 9.351 | 8,135,862 | -0.17(-1.80%) |
Jul 29, 2008 | 9.522 | 9.607 | 8.838 | 9.522 | 9,294,934 | +0.56(+6.30%) |
Jul 28, 2008 | 9.376 | 9.547 | 8.769 | 8.958 | 9,050,497 | -0.27(-2.96%) |
Jul 25, 2008 | 9.188 | 9.812 | 8.915 | 9.231 | 9,743,104 | +0.00(+0.00%) |
Jul 24, 2008 | 10.65 | 10.72 | 9.120 | 9.231 | 11,153,820 | -1.48(-13.81%) |
Jul 23, 2008 | 10.20 | 11.36 | 10.03 | 10.71 | 14,712,400 | +0.55(+5.38%) |
Jul 22, 2008 | 9.462 | 10.27 | 9.060 | 10.16 | 6,679,154 | +0.66(+6.92%) |
Jul 21, 2008 | 9.564 | 9.804 | 9.214 | 9.505 | 6,975,596 | -0.01(-0.09%) |
Jul 18, 2008 | 9.915 | 9.915 | 9.214 | 9.513 | 7,770,932 | -0.26(-2.71%) |
Jul 17, 2008 | 9.650 | 9.992 | 8.958 | 9.778 | 14,194,545 | +0.32(+3.34%) |
Jul 16, 2008 | 8.163 | 9.667 | 8.077 | 9.462 | 12,136,327 | +1.23(+14.95%) |
Jul 15, 2008 | 8.094 | 8.505 | 7.633 | 8.231 | 11,097,862 | +0.05(+0.63%) |
Jul 14, 2008 | 8.641 | 8.641 | 8.103 | 8.180 | 8,024,008 | -0.04(-0.52%) |
Jul 11, 2008 | 8.043 | 8.701 | 7.957 | 8.222 | 16,290,279 | -0.26(-3.02%) |
Jul 10, 2008 | 8.633 | 8.915 | 8.325 | 8.479 | 11,274,601 | -0.15(-1.78%) |
Jul 09, 2008 | 9.641 | 9.958 | 8.599 | 8.633 | 17,692,446 | -0.77(-8.18%) |
Jul 08, 2008 | 8.564 | 9.419 | 8.248 | 9.402 | 15,348,999 | +0.78(+9.02%) |
Jul 07, 2008 | 9.017 | 9.222 | 8.274 | 8.624 | 12,358,112 | -0.39(-4.36%) |
Jul 04, 2008 | 9.146 | 9.180 | 8.787 | 9.017 | 6,563,715 | +0.00(+0.00%) |
Jul 03, 2008 | 9.146 | 9.180 | 8.787 | 9.017 | 6,563,715 | -0.04(-0.47%) |
Jul 02, 2008 | 9.564 | 9.744 | 9.017 | 9.060 | 7,809,719 | -0.48(-5.02%) |
Jul 01, 2008 | 9.180 | 9.599 | 8.881 | 9.539 | 10,933,664 | +0.26(+2.86%) |
Jun 30, 2008 | 9.889 | 9.889 | 9.180 | 9.274 | 12,049,943 | -0.62(-6.30%) |
Jun 27, 2008 | 10.08 | 10.31 | 9.693 | 9.898 | 9,874,725 | -0.19(-1.86%) |
Jun 26, 2008 | 10.66 | 10.66 | 9.915 | 10.09 | 11,113,104 | -0.61(-5.67%) |
Jun 25, 2008 | 10.97 | 11.42 | 10.59 | 10.69 | 9,160,687 | -0.09(-0.87%) |
Jun 24, 2008 | 10.59 | 11.38 | 9.915 | 10.79 | 15,893,961 | +0.73(+7.31%) |
Jun 23, 2008 | 10.53 | 10.56 | 10.00 | 10.05 | 7,925,287 | -0.38(-3.61%) |
Jun 20, 2008 | 10.58 | 10.65 | 10.34 | 10.43 | 9,165,426 | -0.31(-2.87%) |
Jun 19, 2008 | 10.40 | 10.80 | 10.21 | 10.74 | 9,535,530 | +0.35(+3.38%) |
Jun 18, 2008 | 10.25 | 10.54 | 10.03 | 10.38 | 10,041,942 | +0.12(+1.17%) |
Jun 17, 2008 | 10.45 | 10.56 | 9.923 | 10.27 | 7,003,337 | -0.15(-1.40%) |
Jun 16, 2008 | 10.15 | 10.47 | 9.975 | 10.41 | 5,801,398 | +0.24(+2.35%) |
Jun 13, 2008 | 9.812 | 10.20 | 9.735 | 10.17 | 4,610,910 | +0.41(+4.20%) |
Jun 12, 2008 | 9.581 | 10.06 | 9.581 | 9.761 | 7,064,767 | +0.20(+2.06%) |
Jun 11, 2008 | 10.44 | 10.46 | 9.556 | 9.564 | 8,734,031 | -0.84(-8.05%) |
Jun 10, 2008 | 10.08 | 10.56 | 9.676 | 10.40 | 11,613,905 | +0.38(+3.75%) |
Jun 09, 2008 | 9.932 | 10.34 | 9.599 | 10.03 | 12,275,178 | +0.08(+0.77%) |
Jun 06, 2008 | 10.68 | 10.68 | 9.889 | 9.949 | 12,166,937 | -0.85(-7.84%) |
Jun 05, 2008 | 10.84 | 11.07 | 10.44 | 10.80 | 15,034,197 | -0.02(-0.16%) |
Jun 04, 2008 | 11.23 | 11.37 | 10.80 | 10.81 | 11,380,246 | -0.44(-3.95%) |
Jun 03, 2008 | 10.79 | 11.33 | 10.79 | 11.26 | 10,077,825 | +0.54(+5.02%) |
Jun 02, 2008 | 10.77 | 10.85 | 10.43 | 10.72 | 7,292,836 | -0.15(-1.34%) |
May 30, 2008 | 10.89 | 11.08 | 10.77 | 10.86 | 6,821,276 | +0.07(+0.63%) |
May 29, 2008 | 10.98 | 10.98 | 10.64 | 10.80 | 12,487,094 | -0.25(-2.24%) |
May 28, 2008 | 11.22 | 11.43 | 10.76 | 11.04 | 12,277,746 | -0.11(-1.00%) |
May 27, 2008 | 11.14 | 11.51 | 11.07 | 11.15 | 9,733,825 | +0.01(+0.08%) |
May 26, 2008 | 11.45 | 11.45 | 10.79 | 11.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.45 | 11.45 | 10.79 | 11.15 | 10,697,846 | -0.31(-2.69%) |
May 22, 2008 | 11.51 | 11.74 | 11.33 | 11.45 | 9,033,015 | -0.03(-0.22%) |
May 21, 2008 | 12.24 | 12.24 | 11.20 | 11.48 | 13,628,844 | -0.76(-6.22%) |
May 20, 2008 | 12.74 | 12.74 | 12.09 | 12.24 | 10,496,328 | -0.59(-4.60%) |
May 19, 2008 | 13.21 | 13.25 | 12.73 | 12.83 | 8,714,019 | -0.41(-3.10%) |
May 16, 2008 | 13.92 | 13.95 | 13.16 | 13.24 | 9,140,054 | -0.26(-1.90%) |
May 15, 2008 | 13.09 | 13.58 | 12.98 | 13.50 | 10,098,932 | +0.37(+2.80%) |
May 14, 2008 | 12.77 | 13.33 | 12.76 | 13.13 | 7,854,844 | +0.37(+2.88%) |
May 13, 2008 | 12.95 | 13.01 | 12.44 | 12.76 | 6,072,476 | -0.19(-1.45%) |
May 12, 2008 | 12.68 | 13.04 | 12.68 | 12.95 | 6,669,874 | +0.27(+2.16%) |
May 09, 2008 | 12.97 | 13.21 | 12.44 | 12.68 | 4,091,467 | -0.31(-2.37%) |
May 08, 2008 | 13.53 | 13.73 | 12.85 | 12.98 | 8,284,311 | -0.47(-3.49%) |
May 07, 2008 | 14.29 | 14.33 | 13.25 | 13.45 | 9,465,514 | -0.95(-6.59%) |
May 06, 2008 | 13.13 | 14.48 | 13.12 | 14.40 | 14,311,481 | +0.75(+5.51%) |
May 05, 2008 | 13.45 | 13.86 | 13.28 | 13.65 | 6,811,591 | +0.27(+2.04%) |
May 02, 2008 | 13.88 | 13.93 | 13.26 | 13.38 | 6,866,777 | -0.17(-1.26%) |
May 01, 2008 | 13.21 | 13.77 | 13.09 | 13.55 | 10,462,872 | +0.31(+2.32%) |
Apr 30, 2008 | 14.27 | 14.28 | 13.21 | 13.24 | 10,717,770 | -1.03(-7.19%) |
Apr 29, 2008 | 14.57 | 14.57 | 13.90 | 14.27 | 7,822,305 | -0.39(-2.68%) |
Apr 28, 2008 | 14.58 | 14.89 | 14.02 | 14.66 | 9,101,348 | +0.10(+0.70%) |
Apr 25, 2008 | 14.35 | 14.71 | 13.99 | 14.56 | 6,465,421 | +0.26(+1.79%) |
Apr 24, 2008 | 13.54 | 14.67 | 13.09 | 14.30 | 9,618,560 | +0.79(+5.82%) |
Apr 23, 2008 | 13.91 | 14.03 | 13.27 | 13.51 | 6,950,211 | -0.39(-2.83%) |
Apr 22, 2008 | 14.15 | 14.34 | 13.74 | 13.91 | 6,202,738 | -0.32(-2.22%) |
Apr 21, 2008 | 14.18 | 14.31 | 13.88 | 14.22 | 5,595,741 | -0.06(-0.42%) |
Apr 18, 2008 | 14.15 | 14.60 | 14.05 | 14.28 | 9,445,012 | +0.40(+2.89%) |
Apr 17, 2008 | 13.76 | 13.98 | 13.38 | 13.88 | 9,978,229 | +0.02(+0.12%) |
Apr 16, 2008 | 13.38 | 13.91 | 13.15 | 13.86 | 8,035,386 | +0.62(+4.71%) |
Apr 15, 2008 | 13.00 | 13.33 | 12.74 | 13.24 | 6,687,656 | +0.31(+2.38%) |
Apr 14, 2008 | 13.31 | 13.33 | 12.82 | 12.93 | 7,683,482 | -0.50(-3.75%) |
Apr 11, 2008 | 13.56 | 13.96 | 13.35 | 13.44 | 5,669,457 | -0.32(-2.36%) |
Apr 10, 2008 | 13.33 | 14.10 | 13.33 | 13.76 | 10,885,400 | +0.33(+2.48%) |
Apr 09, 2008 | 13.90 | 14.03 | 13.38 | 13.43 | 9,368,927 | -0.44(-3.14%) |
Apr 08, 2008 | 14.42 | 14.42 | 13.68 | 13.86 | 10,455,431 | -0.63(-4.36%) |
Apr 07, 2008 | 14.62 | 15.21 | 14.45 | 14.50 | 8,819,639 | +0.03(+0.18%) |
Apr 04, 2008 | 14.76 | 14.83 | 14.21 | 14.47 | 8,670,216 | -0.26(-1.74%) |
Apr 03, 2008 | 14.52 | 14.92 | 14.04 | 14.73 | 10,526,468 | +0.06(+0.41%) |
Apr 02, 2008 | 14.58 | 15.34 | 14.45 | 14.67 | 16,740,319 | +0.08(+0.53%) |