Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 2.397 | 2.465 | 2.243 | 2.243 | 882,056 | -0.13(-5.31%) |
Jan 29, 2009 | 2.475 | 2.514 | 2.330 | 2.368 | 1,002,652 | -0.09(-3.54%) |
Jan 28, 2009 | 2.543 | 2.591 | 2.446 | 2.455 | 1,786,007 | +0.02(+0.79%) |
Jan 27, 2009 | 2.436 | 2.494 | 2.359 | 2.436 | 850,558 | +0.07(+2.86%) |
Jan 26, 2009 | 2.417 | 2.514 | 2.320 | 2.368 | 930,734 | -0.04(-1.61%) |
Jan 23, 2009 | 2.175 | 2.514 | 2.117 | 2.407 | 1,328,835 | +0.18(+8.26%) |
Jan 22, 2009 | 2.262 | 2.320 | 2.059 | 2.223 | 1,262,547 | -0.07(-2.95%) |
Jan 21, 2009 | 2.339 | 2.446 | 2.127 | 2.291 | 1,697,251 | -0.01(-0.42%) |
Jan 20, 2009 | 2.562 | 2.668 | 2.301 | 2.301 | 1,121,586 | -0.31(-11.85%) |
Jan 16, 2009 | 2.707 | 2.823 | 2.514 | 2.610 | 1,398,141 | -0.06(-2.17%) |
Jan 15, 2009 | 2.465 | 2.678 | 2.301 | 2.668 | 1,826,123 | +0.19(+7.81%) |
Jan 14, 2009 | 2.639 | 2.697 | 2.446 | 2.475 | 1,450,832 | -0.23(-8.57%) |
Jan 13, 2009 | 2.755 | 2.852 | 2.639 | 2.707 | 1,791,324 | -0.05(-1.75%) |
Jan 12, 2009 | 2.707 | 2.852 | 2.562 | 2.755 | 2,344,425 | +0.03(+1.06%) |
Jan 09, 2009 | 2.968 | 2.987 | 2.630 | 2.726 | 2,297,428 | -0.24(-8.14%) |
Jan 08, 2009 | 2.784 | 2.997 | 2.736 | 2.968 | 2,232,313 | +0.15(+5.50%) |
Jan 07, 2009 | 2.978 | 2.978 | 2.678 | 2.813 | 2,674,775 | -0.19(-6.43%) |
Jan 06, 2009 | 2.504 | 3.123 | 2.436 | 3.007 | 3,034,541 | +0.52(+21.01%) |
Jan 05, 2009 | 2.291 | 2.533 | 2.127 | 2.485 | 2,075,611 | +0.22(+9.83%) |
Jan 02, 2009 | 2.156 | 2.301 | 2.040 | 2.262 | 1,270,978 | +0.15(+7.34%) |
Dec 31, 2008 | 1.982 | 2.146 | 1.982 | 2.107 | 1,278,918 | +0.10(+4.81%) |
Dec 30, 2008 | 1.837 | 2.011 | 1.837 | 2.011 | 1,356,042 | +0.22(+12.43%) |
Dec 29, 2008 | 1.798 | 1.846 | 1.779 | 1.788 | 634,574 | +0.01(+0.54%) |
Dec 26, 2008 | 1.798 | 1.827 | 1.750 | 1.779 | 468,750 | -0.01(-0.54%) |
Dec 24, 2008 | 1.875 | 1.885 | 1.740 | 1.788 | 869,026 | -0.08(-4.15%) |
Dec 23, 2008 | 1.914 | 1.953 | 1.798 | 1.866 | 927,491 | -0.09(-4.46%) |
Dec 22, 2008 | 2.069 | 2.069 | 1.856 | 1.953 | 1,377,410 | -0.02(-0.98%) |
Dec 19, 2008 | 2.030 | 2.107 | 1.933 | 1.972 | 1,994,891 | -0.01(-0.49%) |
Dec 18, 2008 | 2.107 | 2.175 | 1.924 | 1.982 | 1,973,955 | -0.10(-4.65%) |
Dec 17, 2008 | 2.291 | 2.330 | 2.040 | 2.078 | 2,713,551 | -0.25(-10.79%) |
Dec 16, 2008 | 2.397 | 2.465 | 2.204 | 2.330 | 2,691,558 | -0.04(-1.63%) |
Dec 15, 2008 | 2.485 | 2.572 | 2.368 | 2.368 | 1,916,897 | -0.06(-2.39%) |
Dec 12, 2008 | 2.117 | 2.494 | 2.078 | 2.426 | 1,991,455 | +0.25(+11.56%) |
Dec 11, 2008 | 2.262 | 2.310 | 2.165 | 2.175 | 2,302,416 | +0.01(+0.45%) |
Dec 10, 2008 | 2.098 | 2.291 | 2.049 | 2.165 | 1,961,593 | +0.09(+4.19%) |
Dec 09, 2008 | 1.982 | 2.194 | 1.953 | 2.078 | 2,503,689 | +0.15(+7.50%) |
Dec 08, 2008 | 2.030 | 2.049 | 1.895 | 1.933 | 3,177,328 | +0.04(+2.04%) |
Dec 05, 2008 | 1.837 | 1.933 | 1.634 | 1.895 | 3,941,340 | +0.08(+4.25%) |
Dec 04, 2008 | 1.933 | 1.982 | 1.788 | 1.817 | 1,719,530 | -0.08(-4.08%) |
Dec 03, 2008 | 1.904 | 1.982 | 1.885 | 1.895 | 2,053,941 | +0.01(+0.51%) |
Dec 02, 2008 | 1.866 | 1.962 | 1.837 | 1.885 | 2,987,181 | +0.06(+3.17%) |
Dec 01, 2008 | 2.136 | 2.163 | 1.827 | 1.827 | 2,293,408 | -0.30(-14.09%) |
Nov 28, 2008 | 2.165 | 2.349 | 2.040 | 2.127 | 828,479 | +0.01(+0.46%) |
Nov 26, 2008 | 2.001 | 2.117 | 1.900 | 2.117 | 1,965,108 | +0.12(+5.80%) |
Nov 25, 2008 | 1.953 | 2.011 | 1.827 | 2.001 | 2,513,473 | +0.08(+4.02%) |
Nov 24, 2008 | 1.527 | 2.117 | 1.498 | 1.924 | 5,234,418 | +0.43(+28.39%) |
Nov 21, 2008 | 1.837 | 1.866 | 1.286 | 1.498 | 6,219,079 | -0.18(-10.92%) |
Nov 20, 2008 | 2.194 | 2.194 | 1.682 | 1.682 | 2,948,315 | -0.37(-17.92%) |
Nov 19, 2008 | 2.465 | 2.523 | 2.001 | 2.049 | 2,197,465 | -0.42(-16.86%) |
Nov 18, 2008 | 2.707 | 2.736 | 2.359 | 2.465 | 2,602,324 | -0.22(-8.27%) |
Nov 17, 2008 | 2.900 | 2.949 | 2.678 | 2.688 | 2,090,593 | -0.23(-7.95%) |
Nov 14, 2008 | 3.142 | 3.190 | 2.881 | 2.920 | 3,073,976 | -0.28(-8.76%) |
Nov 13, 2008 | 3.065 | 3.219 | 2.688 | 3.200 | 3,133,650 | +0.15(+4.75%) |
Nov 12, 2008 | 3.422 | 3.432 | 3.016 | 3.055 | 2,012,294 | -0.37(-10.73%) |
Nov 11, 2008 | 3.558 | 3.664 | 3.345 | 3.422 | 2,647,391 | -0.17(-4.84%) |
Nov 10, 2008 | 4.099 | 4.109 | 3.538 | 3.596 | 2,477,302 | -0.43(-10.58%) |
Nov 07, 2008 | 3.867 | 4.022 | 3.770 | 4.022 | 3,717,393 | +0.20(+5.32%) |
Nov 06, 2008 | 3.964 | 4.138 | 3.809 | 3.819 | 3,913,370 | -0.18(-4.59%) |
Nov 05, 2008 | 4.051 | 4.051 | 3.867 | 4.002 | 2,459,964 | +0.11(+2.73%) |
Nov 04, 2008 | 3.964 | 4.157 | 3.867 | 3.896 | 2,890,910 | +0.00(+0.00%) |
Nov 03, 2008 | 3.886 | 4.051 | 3.790 | 3.896 | 2,140,169 | -0.03(-0.74%) |
Oct 31, 2008 | 3.432 | 3.954 | 3.393 | 3.925 | 2,850,952 | +0.47(+13.73%) |
Oct 30, 2008 | 3.258 | 3.606 | 3.258 | 3.451 | 2,768,528 | +0.31(+9.85%) |
Oct 29, 2008 | 3.374 | 3.413 | 2.949 | 3.142 | 4,394,283 | -0.24(-7.14%) |
Oct 28, 2008 | 3.306 | 3.384 | 2.997 | 3.384 | 2,642,009 | +0.14(+4.17%) |
Oct 27, 2008 | 3.345 | 3.538 | 3.248 | 3.248 | 1,432,110 | -0.12(-3.45%) |
Oct 24, 2008 | 3.316 | 3.500 | 3.229 | 3.364 | 2,106,801 | -0.16(-4.66%) |
Oct 23, 2008 | 3.848 | 3.896 | 3.432 | 3.529 | 2,308,012 | -0.33(-8.52%) |
Oct 22, 2008 | 4.051 | 4.147 | 3.741 | 3.857 | 2,456,506 | -0.24(-5.90%) |
Oct 21, 2008 | 4.089 | 4.225 | 3.993 | 4.099 | 1,748,756 | +0.01(+0.24%) |
Oct 20, 2008 | 4.041 | 4.167 | 3.935 | 4.089 | 1,536,117 | +0.12(+2.92%) |
Oct 17, 2008 | 4.002 | 5.095 | 3.886 | 3.973 | 2,607,895 | -0.11(-2.61%) |
Oct 16, 2008 | 3.925 | 4.080 | 3.645 | 4.080 | 3,052,674 | +0.17(+4.46%) |
Oct 15, 2008 | 4.428 | 4.447 | 3.877 | 3.906 | 2,290,763 | -0.48(-11.01%) |
Oct 14, 2008 | 4.737 | 4.747 | 4.263 | 4.389 | 2,222,603 | -0.19(-4.22%) |
Oct 13, 2008 | 4.312 | 4.582 | 4.118 | 4.582 | 2,228,436 | +0.45(+11.01%) |
Oct 10, 2008 | 4.205 | 4.418 | 3.780 | 4.128 | 4,346,264 | -0.18(-4.26%) |
Oct 09, 2008 | 4.505 | 4.737 | 4.273 | 4.312 | 2,588,937 | -0.15(-3.46%) |
Oct 08, 2008 | 4.689 | 5.153 | 4.321 | 4.466 | 3,781,131 | -0.24(-5.13%) |
Oct 07, 2008 | 5.327 | 5.452 | 4.708 | 4.708 | 2,618,989 | -0.60(-11.29%) |
Oct 06, 2008 | 5.501 | 5.501 | 4.930 | 5.307 | 3,146,714 | -0.22(-4.02%) |
Oct 03, 2008 | 5.762 | 5.984 | 5.510 | 5.530 | 1,751,159 | -0.15(-2.72%) |
Oct 02, 2008 | 6.023 | 6.081 | 5.645 | 5.684 | 1,724,653 | -0.33(-5.47%) |
Oct 01, 2008 | 6.090 | 6.177 | 5.994 | 6.013 | 1,509,713 | -0.15(-2.35%) |
Sep 30, 2008 | 6.168 | 6.361 | 5.994 | 6.158 | 2,719,158 | +0.06(+0.95%) |
Sep 29, 2008 | 6.680 | 6.753 | 5.994 | 6.100 | 2,089,113 | -0.73(-10.75%) |
Sep 26, 2008 | 6.545 | 6.864 | 6.545 | 6.835 | 1,964,116 | +0.09(+1.29%) |
Sep 25, 2008 | 6.525 | 6.854 | 6.525 | 6.748 | 2,177,151 | +0.22(+3.41%) |
Sep 24, 2008 | 6.322 | 6.680 | 6.293 | 6.525 | 2,556,884 | +0.21(+3.37%) |
Sep 23, 2008 | 6.419 | 6.545 | 6.264 | 6.313 | 2,025,253 | -0.09(-1.36%) |
Sep 22, 2008 | 6.593 | 6.748 | 6.400 | 6.400 | 1,988,017 | -0.33(-4.89%) |
Sep 19, 2008 | 6.873 | 7.018 | 6.535 | 6.728 | 3,895,856 | +0.31(+4.82%) |
Sep 18, 2008 | 6.342 | 6.506 | 5.945 | 6.419 | 4,358,975 | +0.24(+3.91%) |
Sep 17, 2008 | 6.303 | 6.506 | 6.032 | 6.177 | 3,753,624 | -0.27(-4.20%) |
Sep 16, 2008 | 6.264 | 6.535 | 6.003 | 6.448 | 3,994,613 | +0.15(+2.30%) |
Sep 15, 2008 | 6.574 | 6.651 | 6.284 | 6.303 | 2,283,718 | -0.41(-6.05%) |
Sep 12, 2008 | 6.680 | 6.786 | 6.496 | 6.709 | 1,880,461 | +0.00(+0.00%) |
Sep 11, 2008 | 6.651 | 6.806 | 6.506 | 6.709 | 2,982,765 | +0.02(+0.29%) |
Sep 10, 2008 | 6.622 | 6.748 | 6.463 | 6.690 | 2,897,071 | +0.16(+2.52%) |
Sep 09, 2008 | 6.922 | 6.980 | 6.419 | 6.525 | 4,239,077 | -0.38(-5.46%) |
Sep 08, 2008 | 7.144 | 7.221 | 6.806 | 6.902 | 3,298,171 | -0.07(-0.97%) |
Sep 05, 2008 | 6.864 | 7.038 | 6.786 | 6.970 | 2,236,920 | +0.12(+1.69%) |
Sep 04, 2008 | 7.018 | 7.067 | 6.825 | 6.854 | 2,360,408 | -0.23(-3.27%) |
Sep 03, 2008 | 7.183 | 7.405 | 7.028 | 7.086 | 3,622,183 | -0.14(-1.87%) |
Sep 02, 2008 | 7.386 | 7.473 | 7.144 | 7.221 | 1,874,672 | -0.04(-0.53%) |
Aug 29, 2008 | 7.299 | 7.396 | 7.144 | 7.260 | 1,831,423 | -0.11(-1.44%) |
Aug 28, 2008 | 7.492 | 7.492 | 7.299 | 7.367 | 1,679,014 | -0.08(-1.04%) |
Aug 27, 2008 | 7.338 | 7.550 | 7.304 | 7.444 | 2,381,021 | +0.10(+1.32%) |
Aug 26, 2008 | 7.444 | 7.483 | 7.125 | 7.347 | 4,904,632 | -0.15(-1.94%) |
Aug 25, 2008 | 7.589 | 7.666 | 7.425 | 7.492 | 2,530,341 | -0.13(-1.65%) |
Aug 22, 2008 | 7.715 | 7.763 | 7.560 | 7.618 | 2,679,727 | -0.03(-0.38%) |
Aug 21, 2008 | 7.811 | 7.869 | 7.628 | 7.647 | 2,383,074 | -0.27(-3.42%) |
Aug 20, 2008 | 8.111 | 8.275 | 7.840 | 7.918 | 2,272,718 | -0.15(-1.92%) |
Aug 19, 2008 | 8.111 | 8.227 | 7.985 | 8.072 | 2,521,436 | -0.18(-2.22%) |
Aug 18, 2008 | 8.401 | 8.527 | 8.121 | 8.256 | 2,875,718 | -0.22(-2.62%) |
Aug 15, 2008 | 8.585 | 8.672 | 8.324 | 8.478 | 2,444,387 | -0.03(-0.34%) |
Aug 14, 2008 | 8.507 | 8.768 | 8.488 | 8.507 | 2,260,773 | -0.04(-0.45%) |
Aug 13, 2008 | 8.585 | 8.807 | 8.357 | 8.546 | 2,249,598 | -0.07(-0.79%) |
Aug 12, 2008 | 8.826 | 8.962 | 8.498 | 8.614 | 2,753,881 | -0.27(-3.05%) |
Aug 11, 2008 | 8.672 | 9.223 | 8.623 | 8.884 | 3,217,849 | +0.18(+2.11%) |
Aug 08, 2008 | 8.459 | 8.817 | 8.314 | 8.701 | 2,056,124 | +0.20(+2.39%) |
Aug 07, 2008 | 8.778 | 8.855 | 8.478 | 8.498 | 3,494,902 | -0.34(-3.83%) |
Aug 06, 2008 | 8.691 | 8.886 | 8.266 | 8.836 | 7,968,027 | +0.88(+11.06%) |
Aug 05, 2008 | 8.005 | 8.121 | 7.531 | 7.956 | 5,363,752 | +0.14(+1.73%) |
Aug 04, 2008 | 8.005 | 8.401 | 7.802 | 7.821 | 4,106,788 | -0.26(-3.23%) |
Aug 01, 2008 | 8.478 | 8.556 | 8.034 | 8.082 | 3,549,529 | -0.39(-4.57%) |
Jul 31, 2008 | 8.633 | 8.739 | 8.372 | 8.469 | 3,333,817 | -0.33(-3.74%) |
Jul 30, 2008 | 8.855 | 8.991 | 8.730 | 8.797 | 2,185,434 | -0.02(-0.22%) |
Jul 29, 2008 | 8.817 | 8.865 | 8.333 | 8.817 | 2,244,919 | +0.37(+4.35%) |
Jul 28, 2008 | 8.449 | 8.701 | 8.401 | 8.449 | 2,219,328 | -0.07(-0.79%) |
Jul 25, 2008 | 8.266 | 8.604 | 8.217 | 8.517 | 1,989,405 | +0.18(+2.20%) |
Jul 24, 2008 | 8.913 | 8.923 | 8.227 | 8.333 | 2,695,810 | -0.37(-4.22%) |
Jul 23, 2008 | 8.449 | 8.807 | 8.343 | 8.701 | 3,240,057 | +0.25(+2.97%) |
Jul 22, 2008 | 8.807 | 8.942 | 8.362 | 8.449 | 4,794,514 | -0.42(-4.69%) |
Jul 21, 2008 | 8.952 | 9.116 | 8.817 | 8.865 | 1,747,942 | -0.07(-0.76%) |
Jul 18, 2008 | 8.971 | 9.194 | 8.797 | 8.933 | 2,008,578 | -0.05(-0.54%) |
Jul 17, 2008 | 8.778 | 9.087 | 8.623 | 8.981 | 4,042,094 | +0.38(+4.38%) |
Jul 16, 2008 | 8.256 | 8.778 | 8.111 | 8.604 | 5,430,648 | +0.44(+5.45%) |
Jul 15, 2008 | 7.956 | 8.469 | 7.811 | 8.159 | 4,167,725 | -0.12(-1.40%) |
Jul 14, 2008 | 8.217 | 8.430 | 8.121 | 8.275 | 3,078,530 | +0.04(+0.47%) |
Jul 11, 2008 | 8.527 | 8.565 | 7.734 | 8.237 | 7,908,765 | -0.97(-10.50%) |
Jul 10, 2008 | 8.585 | 9.377 | 8.585 | 9.203 | 5,794,168 | +0.54(+6.25%) |
Jul 09, 2008 | 9.126 | 9.319 | 8.623 | 8.662 | 4,807,183 | -0.44(-4.88%) |
Jul 08, 2008 | 9.803 | 9.899 | 8.942 | 9.107 | 7,629,572 | -0.66(-6.73%) |
Jul 07, 2008 | 9.861 | 10.04 | 9.464 | 9.764 | 4,280,101 | -0.01(-0.10%) |
Jul 04, 2008 | 9.938 | 10.02 | 9.658 | 9.774 | 1,772,519 | +0.00(+0.00%) |
Jul 03, 2008 | 9.938 | 10.02 | 9.658 | 9.774 | 1,772,519 | -0.14(-1.37%) |
Jul 02, 2008 | 10.37 | 10.41 | 9.870 | 9.909 | 3,170,067 | -0.40(-3.85%) |
Jul 01, 2008 | 9.938 | 10.37 | 9.909 | 10.31 | 3,806,102 | +0.24(+2.40%) |
Jun 30, 2008 | 10.45 | 10.51 | 10.05 | 10.06 | 2,507,517 | -0.43(-4.14%) |
Jun 27, 2008 | 10.30 | 10.50 | 10.02 | 10.50 | 6,832,291 | +0.25(+2.45%) |
Jun 26, 2008 | 10.72 | 10.72 | 10.19 | 10.25 | 2,338,289 | -0.55(-5.10%) |
Jun 25, 2008 | 10.53 | 10.98 | 10.53 | 10.80 | 2,272,117 | +0.29(+2.76%) |
Jun 24, 2008 | 10.53 | 10.77 | 10.35 | 10.51 | 1,857,663 | -0.08(-0.73%) |
Jun 23, 2008 | 10.98 | 11.06 | 10.49 | 10.59 | 1,998,336 | -0.31(-2.84%) |
Jun 20, 2008 | 11.32 | 11.32 | 10.74 | 10.90 | 2,606,198 | -0.51(-4.49%) |
Jun 19, 2008 | 10.91 | 11.41 | 10.91 | 11.41 | 2,632,263 | +0.30(+2.70%) |
Jun 18, 2008 | 11.18 | 11.25 | 10.93 | 11.11 | 3,096,276 | -0.07(-0.60%) |
Jun 17, 2008 | 11.36 | 11.37 | 10.78 | 11.18 | 3,323,374 | -0.13(-1.11%) |
Jun 16, 2008 | 10.72 | 11.43 | 10.62 | 11.30 | 6,448,806 | +1.02(+9.87%) |
Jun 13, 2008 | 10.04 | 10.29 | 9.957 | 10.29 | 1,654,117 | +0.40(+4.01%) |
Jun 12, 2008 | 9.996 | 10.32 | 9.793 | 9.890 | 3,283,987 | -0.06(-0.58%) |
Jun 11, 2008 | 10.22 | 10.23 | 9.745 | 9.948 | 3,036,617 | -0.26(-2.56%) |
Jun 10, 2008 | 10.16 | 10.29 | 10.03 | 10.21 | 3,379,591 | -0.03(-0.28%) |
Jun 09, 2008 | 10.37 | 10.51 | 10.11 | 10.24 | 3,157,731 | -0.11(-1.03%) |
Jun 06, 2008 | 10.65 | 10.73 | 10.32 | 10.34 | 1,973,695 | -0.42(-3.86%) |
Jun 05, 2008 | 10.75 | 10.79 | 10.49 | 10.76 | 1,965,809 | +0.08(+0.72%) |
Jun 04, 2008 | 10.31 | 10.76 | 10.29 | 10.68 | 3,261,295 | +0.26(+2.50%) |
Jun 03, 2008 | 10.04 | 10.70 | 9.977 | 10.42 | 6,422,030 | +0.46(+4.66%) |
Jun 02, 2008 | 10.06 | 10.16 | 9.774 | 9.957 | 3,276,729 | -0.35(-3.38%) |
May 30, 2008 | 10.61 | 10.61 | 10.27 | 10.31 | 2,310,166 | -0.19(-1.84%) |
May 29, 2008 | 10.53 | 10.72 | 10.36 | 10.50 | 2,970,512 | -0.07(-0.64%) |
May 28, 2008 | 10.60 | 10.71 | 10.26 | 10.57 | 3,023,894 | -0.35(-3.19%) |
May 27, 2008 | 10.55 | 10.91 | 10.55 | 10.91 | 2,376,108 | +0.40(+3.77%) |
May 26, 2008 | 10.64 | 10.85 | 10.34 | 10.52 | 2,569,346 | +0.00(+0.00%) |
May 23, 2008 | 10.64 | 10.85 | 10.34 | 10.52 | 2,569,346 | -0.35(-3.20%) |
May 22, 2008 | 10.70 | 10.96 | 10.69 | 10.87 | 3,575,066 | +0.08(+0.72%) |
May 21, 2008 | 11.13 | 11.28 | 10.54 | 10.79 | 4,281,295 | -0.12(-1.06%) |
May 20, 2008 | 12.26 | 12.26 | 10.48 | 10.90 | 9,765,134 | -1.00(-8.37%) |
May 19, 2008 | 11.95 | 12.28 | 11.77 | 11.90 | 3,500,004 | -0.05(-0.40%) |
May 16, 2008 | 11.86 | 11.98 | 11.60 | 11.95 | 2,545,534 | +0.17(+1.48%) |
May 15, 2008 | 11.73 | 11.89 | 11.54 | 11.77 | 3,776,065 | +0.08(+0.66%) |
May 14, 2008 | 11.46 | 11.84 | 11.41 | 11.70 | 3,306,140 | +0.28(+2.46%) |
May 13, 2008 | 11.34 | 11.59 | 11.31 | 11.42 | 2,808,801 | +0.05(+0.42%) |
May 12, 2008 | 11.19 | 11.45 | 11.00 | 11.37 | 2,220,295 | +0.37(+3.34%) |
May 09, 2008 | 10.95 | 11.27 | 10.63 | 11.00 | 2,250,651 | -0.23(-2.07%) |
May 08, 2008 | 11.11 | 11.39 | 10.98 | 11.23 | 2,941,466 | +0.00(+0.00%) |
May 07, 2008 | 11.48 | 11.99 | 11.09 | 11.23 | 4,656,653 | -0.25(-2.19%) |
May 06, 2008 | 11.42 | 11.51 | 11.09 | 11.48 | 3,891,732 | +0.00(+0.00%) |
May 05, 2008 | 11.46 | 11.94 | 11.36 | 11.48 | 4,811,864 | +0.21(+1.89%) |
May 02, 2008 | 11.81 | 12.02 | 10.89 | 11.27 | 6,843,812 | -0.65(-5.43%) |
May 01, 2008 | 10.43 | 12.03 | 10.41 | 11.92 | 19,713,164 | +2.69(+29.11%) |
Apr 30, 2008 | 9.464 | 9.532 | 9.126 | 9.232 | 3,842,363 | -0.05(-0.52%) |
Apr 29, 2008 | 9.097 | 9.377 | 9.010 | 9.281 | 4,209,644 | +0.15(+1.59%) |
Apr 28, 2008 | 9.435 | 9.474 | 9.097 | 9.136 | 2,925,196 | -0.33(-3.47%) |
Apr 25, 2008 | 8.962 | 9.493 | 8.952 | 9.464 | 5,728,168 | +0.54(+6.07%) |
Apr 24, 2008 | 8.527 | 9.049 | 8.420 | 8.923 | 6,048,588 | +0.44(+5.13%) |
Apr 23, 2008 | 8.420 | 8.585 | 8.324 | 8.488 | 3,412,492 | +0.10(+1.15%) |
Apr 22, 2008 | 8.420 | 8.507 | 8.314 | 8.391 | 4,210,199 | -0.07(-0.80%) |
Apr 21, 2008 | 8.459 | 8.546 | 8.401 | 8.459 | 3,921,824 | -0.01(-0.11%) |
Apr 18, 2008 | 8.701 | 8.875 | 8.420 | 8.469 | 4,660,231 | -0.06(-0.68%) |
Apr 17, 2008 | 8.981 | 9.010 | 8.440 | 8.527 | 4,851,604 | -0.47(-5.26%) |
Apr 16, 2008 | 8.797 | 9.184 | 8.797 | 9.000 | 2,824,283 | +0.22(+2.53%) |
Apr 15, 2008 | 8.730 | 8.884 | 8.517 | 8.778 | 5,062,767 | -0.26(-2.89%) |
Apr 14, 2008 | 8.701 | 9.184 | 8.546 | 9.039 | 3,974,477 | +0.18(+2.07%) |
Apr 11, 2008 | 8.817 | 9.242 | 8.720 | 8.855 | 4,131,738 | -0.33(-3.58%) |
Apr 10, 2008 | 9.348 | 9.464 | 9.136 | 9.184 | 5,478,376 | -0.20(-2.16%) |
Apr 09, 2008 | 9.841 | 9.909 | 9.136 | 9.387 | 5,171,765 | -0.29(-3.00%) |
Apr 08, 2008 | 9.832 | 9.909 | 9.561 | 9.677 | 3,720,189 | -0.23(-2.34%) |
Apr 07, 2008 | 9.696 | 10.15 | 9.667 | 9.909 | 4,149,554 | -0.15(-1.54%) |
Apr 04, 2008 | 10.69 | 10.69 | 9.716 | 10.06 | 5,400,894 | -0.61(-5.71%) |
Apr 03, 2008 | 10.52 | 10.89 | 10.52 | 10.67 | 5,198,602 | +0.02(+0.18%) |
Apr 02, 2008 | 10.60 | 10.92 | 10.55 | 10.65 | 2,467,450 | +0.08(+0.73%) |
Apr 01, 2008 | 10.55 | 10.70 | 10.43 | 10.58 | 4,050,619 | +0.23(+2.24%) |
Mar 31, 2008 | 10.41 | 10.60 | 10.17 | 10.34 | 4,313,597 | -0.11(-1.02%) |
Mar 28, 2008 | 10.49 | 10.74 | 10.37 | 10.45 | 3,547,402 | -0.04(-0.37%) |
Mar 27, 2008 | 10.91 | 10.95 | 10.46 | 10.49 | 4,897,811 | -0.43(-3.90%) |
Mar 26, 2008 | 11.02 | 11.20 | 10.83 | 10.91 | 4,255,114 | -0.16(-1.48%) |
Mar 25, 2008 | 11.30 | 11.51 | 10.98 | 11.08 | 3,872,170 | -0.17(-1.55%) |
Mar 24, 2008 | 10.71 | 11.38 | 10.68 | 11.25 | 3,519,727 | +0.61(+5.72%) |
Mar 21, 2008 | 10.94 | 10.94 | 10.34 | 10.64 | 5,725,492 | +0.00(+0.00%) |
Mar 20, 2008 | 10.94 | 10.94 | 10.34 | 10.64 | 5,726,413 | -0.22(-2.05%) |
Mar 19, 2008 | 11.65 | 11.79 | 10.87 | 10.87 | 3,212,083 | -0.79(-6.80%) |
Mar 18, 2008 | 11.38 | 11.78 | 11.09 | 11.66 | 4,167,875 | +0.67(+6.07%) |
Mar 17, 2008 | 10.99 | 11.11 | 10.65 | 10.99 | 3,886,431 | -0.22(-1.98%) |
Mar 14, 2008 | 11.52 | 11.59 | 11.03 | 11.21 | 5,881,273 | -0.23(-2.03%) |
Mar 13, 2008 | 10.94 | 11.47 | 10.78 | 11.45 | 5,941,642 | +0.49(+4.50%) |
Mar 12, 2008 | 11.34 | 11.41 | 10.93 | 10.95 | 3,592,361 | -0.31(-2.75%) |
Mar 11, 2008 | 11.42 | 11.48 | 10.88 | 11.26 | 4,859,777 | +0.18(+1.66%) |
Mar 10, 2008 | 11.18 | 11.55 | 11.04 | 11.08 | 3,891,849 | -0.05(-0.43%) |
Mar 07, 2008 | 11.03 | 11.39 | 10.90 | 11.13 | 3,753,919 | +0.08(+0.70%) |
Mar 06, 2008 | 11.41 | 11.52 | 11.05 | 11.05 | 3,558,787 | -0.39(-3.38%) |
Mar 05, 2008 | 11.05 | 11.53 | 10.99 | 11.44 | 3,430,979 | +0.40(+3.59%) |
Mar 04, 2008 | 11.03 | 11.20 | 10.74 | 11.04 | 4,136,863 | +0.01(+0.09%) |
Mar 03, 2008 | 11.38 | 11.48 | 10.94 | 11.03 | 3,088,326 | -0.29(-2.56%) |
Feb 29, 2008 | 11.65 | 11.81 | 11.20 | 11.32 | 3,724,428 | -0.54(-4.56%) |
Feb 28, 2008 | 11.99 | 12.01 | 11.56 | 11.86 | 2,716,387 | -0.11(-0.89%) |
Feb 27, 2008 | 11.54 | 12.07 | 11.38 | 11.97 | 3,800,402 | +0.36(+3.08%) |
Feb 26, 2008 | 11.40 | 11.76 | 11.37 | 11.61 | 4,035,416 | +0.12(+1.01%) |
Feb 25, 2008 | 11.48 | 11.79 | 11.13 | 11.49 | 5,177,851 | +0.00(+0.00%) |
Feb 22, 2008 | 11.31 | 11.50 | 11.05 | 11.49 | 3,092,885 | +0.17(+1.54%) |
Feb 21, 2008 | 11.59 | 11.90 | 11.21 | 11.32 | 4,782,974 | -0.24(-2.09%) |
Feb 20, 2008 | 11.01 | 11.73 | 10.90 | 11.56 | 6,782,080 | +0.65(+5.93%) |
Feb 19, 2008 | 10.81 | 11.26 | 10.63 | 10.91 | 4,522,958 | +0.03(+0.27%) |
Feb 18, 2008 | 10.22 | 11.07 | 10.03 | 10.89 | 6,443,657 | +0.00(+0.00%) |
Feb 15, 2008 | 10.22 | 11.07 | 10.03 | 10.89 | 6,443,657 | +0.57(+5.53%) |
Feb 14, 2008 | 10.49 | 11.04 | 10.16 | 10.31 | 16,137,766 | +1.23(+13.51%) |
Feb 13, 2008 | 8.440 | 9.107 | 8.343 | 9.087 | 7,440,707 | +0.85(+10.33%) |
Feb 12, 2008 | 7.927 | 8.459 | 7.927 | 8.237 | 4,405,932 | +0.37(+4.67%) |
Feb 11, 2008 | 7.927 | 8.159 | 7.802 | 7.869 | 2,819,935 | -0.09(-1.09%) |
Feb 08, 2008 | 7.686 | 8.014 | 7.579 | 7.956 | 2,912,874 | +0.28(+3.65%) |
Feb 07, 2008 | 7.405 | 7.918 | 7.202 | 7.676 | 3,594,018 | +0.21(+2.85%) |
Feb 06, 2008 | 7.850 | 7.966 | 7.463 | 7.463 | 1,873,654 | -0.31(-3.98%) |
Feb 05, 2008 | 8.266 | 8.314 | 7.715 | 7.773 | 3,306,365 | -0.10(-1.23%) |
Feb 04, 2008 | 7.686 | 7.966 | 7.686 | 7.869 | 2,046,365 | +0.22(+2.91%) |