Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 1.210 | 1.240 | 1.120 | 1.200 | 709,366 | +0.00(+0.00%) |
Jan 29, 2009 | 1.290 | 1.294 | 1.190 | 1.200 | 515,484 | -0.11(-8.40%) |
Jan 28, 2009 | 1.270 | 1.310 | 1.260 | 1.310 | 950,439 | +0.06(+4.80%) |
Jan 27, 2009 | 1.210 | 1.280 | 1.190 | 1.250 | 493,315 | +0.04(+3.31%) |
Jan 26, 2009 | 1.150 | 1.235 | 1.150 | 1.210 | 562,563 | +0.05(+4.31%) |
Jan 23, 2009 | 1.150 | 1.210 | 1.150 | 1.160 | 844,512 | -0.02(-1.69%) |
Jan 22, 2009 | 1.250 | 1.260 | 1.170 | 1.180 | 678,900 | -0.09(-7.09%) |
Jan 21, 2009 | 1.230 | 1.320 | 1.150 | 1.270 | 1,131,501 | +0.08(+6.72%) |
Jan 20, 2009 | 1.370 | 1.370 | 1.100 | 1.190 | 1,322,847 | -0.21(-15.00%) |
Jan 16, 2009 | 1.420 | 1.430 | 1.320 | 1.400 | 1,390,578 | +0.06(+4.48%) |
Jan 15, 2009 | 1.240 | 1.340 | 1.210 | 1.340 | 1,341,903 | +0.10(+8.06%) |
Jan 14, 2009 | 1.180 | 1.250 | 1.160 | 1.240 | 1,314,763 | +0.04(+3.33%) |
Jan 13, 2009 | 1.160 | 1.300 | 1.160 | 1.200 | 1,181,774 | +0.04(+3.45%) |
Jan 12, 2009 | 1.350 | 1.350 | 1.160 | 1.160 | 1,406,537 | -0.16(-12.12%) |
Jan 09, 2009 | 1.340 | 1.460 | 1.310 | 1.320 | 723,393 | -0.09(-6.38%) |
Jan 08, 2009 | 1.320 | 1.450 | 1.320 | 1.410 | 833,298 | +0.00(+0.00%) |
Jan 07, 2009 | 1.510 | 1.630 | 1.400 | 1.410 | 1,338,583 | -0.14(-9.03%) |
Jan 06, 2009 | 1.560 | 1.590 | 1.421 | 1.550 | 1,497,984 | +0.02(+1.31%) |
Jan 05, 2009 | 1.420 | 1.560 | 1.270 | 1.530 | 1,579,613 | +0.13(+9.29%) |
Jan 02, 2009 | 1.240 | 1.420 | 1.230 | 1.400 | 1,017,252 | +0.16(+12.90%) |
Dec 31, 2008 | 1.130 | 1.270 | 1.130 | 1.240 | 1,697,723 | +0.08(+6.90%) |
Dec 30, 2008 | 1.110 | 1.190 | 1.050 | 1.160 | 1,579,429 | +0.05(+4.50%) |
Dec 29, 2008 | 1.210 | 1.210 | 1.109 | 1.110 | 1,084,798 | -0.10(-8.26%) |
Dec 26, 2008 | 1.220 | 1.220 | 1.170 | 1.210 | 558,328 | -0.01(-0.82%) |
Dec 24, 2008 | 1.160 | 1.260 | 1.150 | 1.220 | 459,228 | +0.04(+3.39%) |
Dec 23, 2008 | 1.360 | 1.400 | 1.150 | 1.180 | 1,784,659 | -0.18(-13.24%) |
Dec 22, 2008 | 1.400 | 1.450 | 1.280 | 1.360 | 1,525,991 | -0.07(-4.90%) |
Dec 19, 2008 | 1.520 | 1.580 | 1.390 | 1.430 | 2,480,178 | -0.04(-2.72%) |
Dec 18, 2008 | 1.470 | 1.560 | 1.440 | 1.470 | 1,329,388 | -0.01(-0.68%) |
Dec 17, 2008 | 1.380 | 1.600 | 1.370 | 1.480 | 1,425,335 | +0.03(+2.07%) |
Dec 16, 2008 | 1.420 | 1.490 | 1.370 | 1.450 | 1,400,630 | +0.06(+4.32%) |
Dec 15, 2008 | 1.500 | 1.570 | 1.360 | 1.390 | 962,223 | -0.13(-8.55%) |
Dec 12, 2008 | 1.410 | 1.520 | 1.360 | 1.520 | 883,026 | +0.02(+1.33%) |
Dec 11, 2008 | 1.670 | 1.690 | 1.460 | 1.500 | 1,029,043 | -0.19(-11.24%) |
Dec 10, 2008 | 1.670 | 1.750 | 1.600 | 1.690 | 828,206 | +0.04(+2.42%) |
Dec 09, 2008 | 1.780 | 1.830 | 1.510 | 1.650 | 1,794,476 | -0.10(-5.71%) |
Dec 08, 2008 | 1.400 | 1.810 | 1.399 | 1.750 | 3,292,208 | +0.37(+26.81%) |
Dec 05, 2008 | 1.310 | 1.410 | 1.200 | 1.380 | 1,421,702 | +0.11(+8.66%) |
Dec 04, 2008 | 1.400 | 1.450 | 1.270 | 1.270 | 1,397,681 | -0.18(-12.41%) |
Dec 03, 2008 | 1.420 | 1.470 | 1.230 | 1.450 | 1,668,862 | +0.12(+9.02%) |
Dec 02, 2008 | 1.350 | 1.420 | 1.250 | 1.330 | 1,391,254 | -0.03(-2.21%) |
Dec 01, 2008 | 1.250 | 1.400 | 1.180 | 1.360 | 2,011,316 | +0.09(+7.09%) |
Nov 28, 2008 | 1.110 | 1.270 | 1.100 | 1.270 | 1,105,055 | +0.14(+12.39%) |
Nov 26, 2008 | 1.010 | 1.150 | 1.000 | 1.130 | 2,158,989 | +0.09(+8.65%) |
Nov 25, 2008 | 1.120 | 1.180 | 1.010 | 1.040 | 2,326,031 | -0.12(-10.34%) |
Nov 24, 2008 | 1.050 | 1.180 | 1.040 | 1.160 | 1,563,348 | +0.12(+11.54%) |
Nov 21, 2008 | 0.9800 | 1.040 | 0.8800 | 1.040 | 1,394,722 | +0.10(+10.64%) |
Nov 20, 2008 | 1.000 | 1.000 | 0.9000 | 0.9400 | 1,905,168 | -0.10(-9.62%) |
Nov 19, 2008 | 1.140 | 1.140 | 1.030 | 1.040 | 1,597,424 | -0.10(-8.77%) |
Nov 18, 2008 | 1.140 | 1.140 | 1.080 | 1.140 | 1,894,610 | +0.00(+0.00%) |
Nov 17, 2008 | 1.150 | 1.185 | 1.100 | 1.140 | 1,718,518 | +0.00(+0.00%) |
Nov 14, 2008 | 1.090 | 1.360 | 1.050 | 1.140 | 6,435,220 | +0.09(+8.47%) |
Nov 13, 2008 | 1.150 | 1.250 | 0.7900 | 1.051 | 16,246,116 | -0.85(-44.68%) |
Nov 12, 2008 | 2.050 | 2.150 | 1.900 | 1.900 | 2,947,900 | -0.25(-11.63%) |
Nov 11, 2008 | 2.390 | 2.390 | 2.070 | 2.150 | 1,868,485 | -0.27(-11.16%) |
Nov 10, 2008 | 2.360 | 2.480 | 2.250 | 2.420 | 2,281,133 | +0.19(+8.52%) |
Nov 07, 2008 | 2.290 | 2.370 | 2.110 | 2.230 | 1,521,661 | +0.13(+6.19%) |
Nov 06, 2008 | 2.270 | 2.380 | 2.020 | 2.100 | 3,568,004 | -0.26(-11.02%) |
Nov 05, 2008 | 3.220 | 3.310 | 2.300 | 2.360 | 6,659,247 | -1.04(-30.59%) |
Nov 04, 2008 | 3.350 | 3.570 | 3.160 | 3.400 | 6,006,700 | +0.24(+7.59%) |
Nov 03, 2008 | 2.970 | 3.220 | 2.460 | 3.160 | 6,726,743 | +0.65(+25.90%) |
Oct 31, 2008 | 2.050 | 2.590 | 2.010 | 2.510 | 2,955,633 | +0.42(+20.10%) |
Oct 30, 2008 | 1.920 | 2.110 | 1.900 | 2.090 | 2,925,409 | +0.26(+14.21%) |
Oct 29, 2008 | 1.830 | 1.940 | 1.720 | 1.830 | 2,148,741 | +0.04(+2.23%) |
Oct 28, 2008 | 1.750 | 1.790 | 1.670 | 1.790 | 1,414,507 | +0.11(+6.55%) |
Oct 27, 2008 | 1.760 | 1.830 | 1.680 | 1.680 | 1,284,646 | -0.04(-2.33%) |
Oct 24, 2008 | 1.720 | 1.850 | 1.680 | 1.720 | 1,724,700 | -0.09(-4.97%) |
Oct 23, 2008 | 1.930 | 1.970 | 1.750 | 1.810 | 1,307,990 | -0.07(-3.72%) |
Oct 22, 2008 | 2.100 | 2.104 | 1.860 | 1.880 | 1,536,092 | -0.27(-12.56%) |
Oct 21, 2008 | 2.240 | 2.290 | 2.150 | 2.150 | 1,067,152 | -0.04(-1.83%) |
Oct 20, 2008 | 2.250 | 2.300 | 2.140 | 2.190 | 2,177,724 | +0.00(+0.00%) |
Oct 17, 2008 | 2.070 | 2.570 | 1.840 | 2.190 | 1,422,764 | -0.01(-0.45%) |
Oct 16, 2008 | 2.060 | 2.230 | 1.850 | 2.200 | 2,247,639 | +0.28(+14.58%) |
Oct 15, 2008 | 2.180 | 2.230 | 1.850 | 1.920 | 1,953,435 | -0.23(-10.70%) |
Oct 14, 2008 | 2.790 | 2.810 | 2.090 | 2.150 | 2,383,260 | -0.33(-13.31%) |
Oct 13, 2008 | 2.360 | 2.500 | 2.260 | 2.480 | 2,127,410 | +0.35(+16.43%) |
Oct 10, 2008 | 1.750 | 2.240 | 1.660 | 2.130 | 4,422,294 | +0.23(+12.11%) |
Oct 09, 2008 | 2.530 | 2.600 | 1.750 | 1.900 | 3,673,255 | -0.55(-22.45%) |
Oct 08, 2008 | 2.250 | 2.550 | 2.160 | 2.450 | 2,886,324 | +0.10(+4.26%) |
Oct 07, 2008 | 2.750 | 2.770 | 2.320 | 2.350 | 2,648,347 | -0.24(-9.27%) |
Oct 06, 2008 | 3.120 | 3.130 | 2.500 | 2.590 | 3,592,137 | -0.74(-22.22%) |
Oct 03, 2008 | 3.590 | 3.690 | 3.330 | 3.330 | 1,660,732 | -0.24(-6.72%) |
Oct 02, 2008 | 3.500 | 3.650 | 3.490 | 3.570 | 1,440,537 | -0.01(-0.28%) |
Oct 01, 2008 | 3.520 | 3.650 | 3.380 | 3.580 | 1,536,416 | +0.00(+0.00%) |
Sep 30, 2008 | 3.730 | 3.730 | 3.510 | 3.580 | 1,577,722 | -0.09(-2.45%) |
Sep 29, 2008 | 3.750 | 3.880 | 3.610 | 3.670 | 2,086,555 | -0.26(-6.62%) |
Sep 26, 2008 | 4.000 | 4.150 | 3.830 | 3.930 | 1,728,598 | -0.30(-7.09%) |
Sep 25, 2008 | 4.140 | 4.270 | 4.100 | 4.230 | 1,707,175 | +0.08(+1.93%) |
Sep 24, 2008 | 4.040 | 4.260 | 4.000 | 4.150 | 1,725,703 | +0.16(+4.01%) |
Sep 23, 2008 | 4.010 | 4.190 | 3.970 | 3.990 | 1,302,729 | +0.00(+0.00%) |
Sep 22, 2008 | 4.100 | 4.240 | 3.921 | 3.990 | 2,127,611 | -0.13(-3.16%) |
Sep 19, 2008 | 4.290 | 4.290 | 3.930 | 4.120 | 5,831,249 | +0.39(+10.46%) |
Sep 18, 2008 | 3.950 | 4.130 | 3.530 | 3.730 | 4,312,121 | -0.14(-3.62%) |
Sep 17, 2008 | 3.770 | 4.380 | 3.720 | 3.870 | 4,249,295 | +0.05(+1.31%) |
Sep 16, 2008 | 4.030 | 4.070 | 3.680 | 3.820 | 4,115,060 | -0.27(-6.60%) |
Sep 15, 2008 | 4.260 | 4.470 | 4.070 | 4.090 | 3,363,522 | -0.41(-9.11%) |
Sep 12, 2008 | 4.450 | 4.550 | 4.370 | 4.500 | 2,158,033 | -0.06(-1.32%) |
Sep 11, 2008 | 4.430 | 4.600 | 4.290 | 4.560 | 2,618,161 | -0.05(-1.08%) |
Sep 10, 2008 | 4.600 | 4.740 | 4.360 | 4.610 | 2,650,975 | +0.01(+0.22%) |
Sep 09, 2008 | 4.960 | 5.350 | 4.510 | 4.600 | 6,576,343 | -0.47(-9.27%) |
Sep 08, 2008 | 4.790 | 5.090 | 4.370 | 5.070 | 5,642,188 | +0.46(+9.98%) |
Sep 05, 2008 | 4.490 | 4.700 | 4.360 | 4.610 | 3,573,507 | +0.13(+2.90%) |
Sep 04, 2008 | 4.750 | 4.870 | 4.350 | 4.480 | 3,305,929 | -0.31(-6.47%) |
Sep 03, 2008 | 4.220 | 4.870 | 4.200 | 4.790 | 7,270,164 | +0.57(+13.51%) |
Sep 02, 2008 | 4.200 | 4.300 | 4.160 | 4.220 | 2,688,683 | +0.07(+1.69%) |
Aug 29, 2008 | 4.180 | 4.250 | 4.150 | 4.150 | 1,633,865 | -0.09(-2.12%) |
Aug 28, 2008 | 4.220 | 4.280 | 4.170 | 4.240 | 2,443,370 | +0.04(+0.95%) |
Aug 27, 2008 | 4.150 | 4.250 | 4.150 | 4.200 | 2,118,922 | +0.00(+0.00%) |
Aug 26, 2008 | 4.280 | 4.370 | 4.150 | 4.200 | 2,663,797 | -0.06(-1.41%) |
Aug 25, 2008 | 4.360 | 4.430 | 4.230 | 4.260 | 3,133,147 | -0.17(-3.84%) |
Aug 22, 2008 | 4.470 | 4.590 | 4.350 | 4.430 | 2,713,881 | +0.08(+1.84%) |
Aug 21, 2008 | 4.340 | 4.570 | 4.300 | 4.350 | 3,741,183 | -0.01(-0.23%) |
Aug 20, 2008 | 4.750 | 4.800 | 4.300 | 4.360 | 6,597,951 | -0.38(-8.02%) |
Aug 19, 2008 | 5.130 | 5.170 | 4.650 | 4.740 | 6,942,296 | -0.57(-10.73%) |
Aug 18, 2008 | 4.740 | 5.800 | 4.700 | 5.310 | 12,819,440 | +0.64(+13.70%) |
Aug 15, 2008 | 4.440 | 4.720 | 4.310 | 4.670 | 7,817,444 | +0.39(+9.11%) |
Aug 14, 2008 | 4.340 | 4.370 | 4.210 | 4.280 | 3,971,410 | +0.15(+3.63%) |
Aug 13, 2008 | 4.330 | 4.350 | 4.030 | 4.130 | 4,550,217 | -0.20(-4.62%) |
Aug 12, 2008 | 4.490 | 4.500 | 4.280 | 4.330 | 3,681,571 | -0.24(-5.25%) |
Aug 11, 2008 | 4.480 | 4.620 | 4.250 | 4.570 | 5,886,703 | +0.11(+2.47%) |
Aug 08, 2008 | 4.120 | 4.690 | 4.100 | 4.460 | 9,550,040 | +0.14(+3.24%) |
Aug 07, 2008 | 4.300 | 4.370 | 4.180 | 4.320 | 5,203,705 | +0.02(+0.47%) |
Aug 06, 2008 | 4.210 | 4.330 | 4.040 | 4.300 | 4,686,579 | +0.08(+1.90%) |
Aug 05, 2008 | 4.350 | 4.350 | 4.180 | 4.220 | 3,230,025 | -0.04(-0.94%) |
Aug 04, 2008 | 4.420 | 4.480 | 4.250 | 4.260 | 2,374,056 | -0.18(-4.05%) |
Aug 01, 2008 | 4.450 | 4.530 | 4.300 | 4.440 | 2,403,186 | +0.00(+0.00%) |
Jul 31, 2008 | 4.480 | 4.550 | 4.350 | 4.440 | 2,829,405 | -0.05(-1.11%) |
Jul 30, 2008 | 4.500 | 4.570 | 4.410 | 4.490 | 3,262,550 | +0.16(+3.70%) |
Jul 29, 2008 | 4.430 | 4.530 | 4.260 | 4.330 | 6,286,725 | -0.07(-1.59%) |
Jul 28, 2008 | 4.890 | 5.050 | 4.370 | 4.400 | 9,806,900 | -0.55(-11.11%) |
Jul 25, 2008 | 4.840 | 5.400 | 4.720 | 4.950 | 31,989,844 | -4.00(-44.69%) |
Jul 24, 2008 | 9.990 | 10.13 | 8.920 | 8.950 | 9,583,000 | -0.93(-9.41%) |
Jul 23, 2008 | 9.720 | 10.55 | 9.320 | 9.880 | 4,930,410 | +0.25(+2.60%) |
Jul 22, 2008 | 9.250 | 9.700 | 8.910 | 9.630 | 3,881,650 | +0.35(+3.77%) |
Jul 21, 2008 | 9.060 | 9.340 | 8.820 | 9.280 | 3,312,753 | +0.17(+1.87%) |
Jul 18, 2008 | 9.040 | 9.110 | 8.590 | 9.110 | 4,024,380 | +0.17(+1.90%) |
Jul 17, 2008 | 8.660 | 8.940 | 8.260 | 8.940 | 5,306,848 | +0.93(+11.61%) |
Jul 16, 2008 | 7.220 | 8.010 | 7.210 | 8.010 | 3,362,444 | +0.81(+11.25%) |
Jul 15, 2008 | 7.180 | 7.480 | 6.760 | 7.200 | 3,195,430 | -0.19(-2.57%) |
Jul 14, 2008 | 8.060 | 8.350 | 7.320 | 7.390 | 2,443,513 | -0.40(-5.13%) |
Jul 11, 2008 | 7.800 | 7.970 | 7.570 | 7.790 | 2,323,964 | -0.23(-2.87%) |
Jul 10, 2008 | 8.260 | 8.410 | 7.750 | 8.020 | 3,192,538 | -0.09(-1.11%) |
Jul 09, 2008 | 8.190 | 8.670 | 7.950 | 8.110 | 5,828,208 | +0.14(+1.76%) |
Jul 08, 2008 | 6.910 | 7.980 | 6.750 | 7.970 | 8,719,576 | +1.06(+15.34%) |
Jul 07, 2008 | 7.490 | 7.620 | 6.870 | 6.910 | 5,096,385 | -0.51(-6.87%) |
Jul 04, 2008 | 7.260 | 7.490 | 7.070 | 7.420 | 2,034,135 | +0.00(+0.00%) |
Jul 03, 2008 | 7.260 | 7.490 | 7.070 | 7.420 | 2,034,135 | +0.20(+2.77%) |
Jul 02, 2008 | 7.580 | 7.850 | 7.190 | 7.220 | 4,181,177 | -0.36(-4.75%) |
Jul 01, 2008 | 7.760 | 7.840 | 7.350 | 7.580 | 5,261,799 | -0.43(-5.37%) |
Jun 30, 2008 | 8.150 | 8.300 | 7.670 | 8.010 | 6,331,458 | -0.21(-2.55%) |
Jun 27, 2008 | 8.620 | 8.780 | 8.150 | 8.220 | 11,382,723 | -0.48(-5.52%) |
Jun 26, 2008 | 8.270 | 8.720 | 8.220 | 8.700 | 2,974,235 | +0.25(+2.96%) |
Jun 25, 2008 | 8.530 | 8.580 | 8.120 | 8.450 | 3,857,150 | +0.03(+0.36%) |
Jun 24, 2008 | 8.760 | 8.940 | 8.370 | 8.420 | 4,960,066 | -0.37(-4.21%) |
Jun 23, 2008 | 9.080 | 9.170 | 8.780 | 8.790 | 4,911,586 | -0.38(-4.14%) |
Jun 20, 2008 | 9.290 | 9.330 | 8.950 | 9.170 | 4,575,748 | -0.20(-2.13%) |
Jun 19, 2008 | 9.500 | 9.540 | 9.170 | 9.370 | 1,892,822 | -0.03(-0.32%) |
Jun 18, 2008 | 9.400 | 9.710 | 9.180 | 9.400 | 4,327,883 | -0.09(-0.95%) |
Jun 17, 2008 | 9.550 | 9.730 | 9.400 | 9.490 | 2,285,171 | +0.05(+0.53%) |
Jun 16, 2008 | 9.220 | 9.750 | 9.200 | 9.440 | 3,773,022 | +0.14(+1.51%) |
Jun 13, 2008 | 9.200 | 9.300 | 9.020 | 9.300 | 3,492,535 | +0.14(+1.53%) |
Jun 12, 2008 | 9.200 | 9.580 | 9.050 | 9.160 | 3,759,079 | +0.11(+1.22%) |
Jun 11, 2008 | 9.040 | 9.250 | 8.830 | 9.050 | 4,263,625 | +0.06(+0.67%) |
Jun 10, 2008 | 9.000 | 9.180 | 8.900 | 8.990 | 9,488,306 | -0.19(-2.07%) |
Jun 09, 2008 | 9.730 | 9.850 | 9.030 | 9.180 | 7,958,677 | -0.60(-6.13%) |
Jun 06, 2008 | 9.900 | 9.910 | 9.660 | 9.780 | 4,982,486 | -0.22(-2.20%) |
Jun 05, 2008 | 10.20 | 10.30 | 9.940 | 10.00 | 5,351,691 | -0.08(-0.79%) |
Jun 04, 2008 | 9.870 | 10.40 | 9.820 | 10.08 | 9,256,396 | +0.21(+2.13%) |
Jun 03, 2008 | 10.05 | 10.11 | 9.760 | 9.870 | 5,568,368 | -0.16(-1.60%) |
Jun 02, 2008 | 10.11 | 10.16 | 9.900 | 10.03 | 3,782,520 | -0.18(-1.76%) |
May 30, 2008 | 10.69 | 10.74 | 10.06 | 10.21 | 7,433,123 | -0.50(-4.67%) |
May 29, 2008 | 10.72 | 10.87 | 10.63 | 10.71 | 3,012,496 | -0.06(-0.56%) |
May 28, 2008 | 10.90 | 10.98 | 10.70 | 10.77 | 3,099,911 | -0.11(-1.01%) |
May 27, 2008 | 11.19 | 11.33 | 10.80 | 10.88 | 3,700,223 | -0.24(-2.16%) |
May 26, 2008 | 11.23 | 11.31 | 10.97 | 11.12 | 3,162,792 | +0.00(+0.00%) |
May 23, 2008 | 11.23 | 11.31 | 10.97 | 11.12 | 3,162,342 | -0.22(-1.94%) |
May 22, 2008 | 10.80 | 11.38 | 10.68 | 11.34 | 6,323,705 | +0.63(+5.88%) |
May 21, 2008 | 11.00 | 11.42 | 10.65 | 10.71 | 5,742,574 | -0.28(-2.55%) |
May 20, 2008 | 10.89 | 11.19 | 10.76 | 10.99 | 4,426,430 | +0.12(+1.10%) |
May 19, 2008 | 11.08 | 11.40 | 10.81 | 10.87 | 5,285,862 | -0.14(-1.27%) |
May 16, 2008 | 11.05 | 11.07 | 10.81 | 11.01 | 3,402,749 | +0.04(+0.36%) |
May 15, 2008 | 11.06 | 11.07 | 10.68 | 10.97 | 5,847,854 | -0.10(-0.90%) |
May 14, 2008 | 11.40 | 11.61 | 11.01 | 11.07 | 5,849,050 | -0.35(-3.06%) |
May 13, 2008 | 11.51 | 11.51 | 11.13 | 11.42 | 6,699,477 | +0.15(+1.33%) |
May 12, 2008 | 11.20 | 11.47 | 10.95 | 11.27 | 6,510,289 | +0.13(+1.17%) |
May 09, 2008 | 11.26 | 11.46 | 10.91 | 11.14 | 6,195,330 | -0.26(-2.28%) |
May 08, 2008 | 12.48 | 12.50 | 11.16 | 11.40 | 33,553,304 | +1.44(+14.46%) |
May 07, 2008 | 10.11 | 10.25 | 9.810 | 9.960 | 12,094,420 | -0.06(-0.60%) |
May 06, 2008 | 10.19 | 10.35 | 9.900 | 10.02 | 5,207,888 | -0.10(-0.99%) |
May 05, 2008 | 10.59 | 10.59 | 10.10 | 10.12 | 5,818,149 | -0.48(-4.53%) |
May 02, 2008 | 10.49 | 10.68 | 10.10 | 10.60 | 5,066,138 | +0.25(+2.42%) |
May 01, 2008 | 10.23 | 10.54 | 10.15 | 10.35 | 4,794,620 | +0.14(+1.37%) |
Apr 30, 2008 | 10.67 | 10.68 | 10.04 | 10.21 | 3,689,535 | -0.38(-3.59%) |
Apr 29, 2008 | 10.60 | 10.79 | 10.50 | 10.59 | 4,345,516 | -0.01(-0.09%) |
Apr 28, 2008 | 10.56 | 11.17 | 10.51 | 10.60 | 6,569,766 | +0.10(+0.95%) |
Apr 25, 2008 | 10.41 | 10.79 | 10.16 | 10.50 | 6,898,263 | +0.10(+0.96%) |
Apr 24, 2008 | 9.800 | 10.40 | 9.580 | 10.40 | 9,249,402 | +0.72(+7.44%) |
Apr 23, 2008 | 9.900 | 9.940 | 9.529 | 9.680 | 4,844,972 | -0.17(-1.73%) |
Apr 22, 2008 | 10.35 | 10.36 | 9.770 | 9.850 | 6,251,867 | -0.53(-5.08%) |
Apr 21, 2008 | 10.49 | 10.65 | 10.26 | 10.38 | 6,471,808 | +0.16(+1.54%) |
Apr 18, 2008 | 10.58 | 10.67 | 10.18 | 10.22 | 7,982,040 | -0.01(-0.10%) |
Apr 17, 2008 | 9.730 | 10.65 | 9.680 | 10.23 | 11,922,944 | +0.50(+5.14%) |
Apr 16, 2008 | 10.32 | 10.34 | 9.680 | 9.730 | 17,246,280 | -0.38(-3.76%) |
Apr 15, 2008 | 12.20 | 12.24 | 10.10 | 10.11 | 53,760,640 | -7.68(-43.17%) |
Apr 14, 2008 | 18.17 | 18.65 | 17.67 | 17.79 | 6,226,900 | -0.16(-0.89%) |
Apr 11, 2008 | 17.85 | 18.31 | 17.56 | 17.95 | 3,504,356 | -0.18(-0.99%) |
Apr 10, 2008 | 19.15 | 19.20 | 18.09 | 18.13 | 6,771,386 | -1.06(-5.52%) |
Apr 09, 2008 | 20.43 | 20.98 | 19.01 | 19.19 | 9,074,360 | -0.83(-4.15%) |
Apr 08, 2008 | 18.94 | 20.16 | 18.80 | 20.02 | 5,238,654 | +0.85(+4.43%) |
Apr 07, 2008 | 19.06 | 19.73 | 18.94 | 19.17 | 7,341,655 | +0.79(+4.30%) |
Apr 04, 2008 | 17.40 | 19.40 | 17.10 | 18.38 | 10,496,114 | +1.22(+7.11%) |
Apr 03, 2008 | 15.88 | 17.22 | 15.50 | 17.16 | 9,486,009 | +1.61(+10.35%) |
Apr 02, 2008 | 16.37 | 16.39 | 15.42 | 15.55 | 15,983,998 | -1.78(-10.27%) |
Apr 01, 2008 | 17.93 | 18.25 | 17.26 | 17.33 | 3,602,177 | -0.14(-0.80%) |
Mar 31, 2008 | 17.25 | 17.64 | 16.62 | 17.47 | 4,741,414 | +0.29(+1.69%) |
Mar 28, 2008 | 17.24 | 18.60 | 17.10 | 17.18 | 3,358,010 | -1.19(-6.48%) |
Mar 27, 2008 | 19.13 | 19.26 | 18.21 | 18.37 | 2,991,752 | -0.51(-2.70%) |
Mar 26, 2008 | 18.50 | 19.10 | 18.20 | 18.88 | 2,844,158 | +0.08(+0.43%) |
Mar 25, 2008 | 19.09 | 19.50 | 18.58 | 18.80 | 3,042,710 | -0.05(-0.27%) |
Mar 24, 2008 | 18.12 | 19.39 | 18.08 | 18.85 | 4,427,931 | +1.16(+6.56%) |
Mar 21, 2008 | 16.99 | 17.97 | 16.44 | 17.69 | 6,735,391 | +0.00(+0.00%) |
Mar 20, 2008 | 16.99 | 17.97 | 16.44 | 17.69 | 6,729,056 | +1.25(+7.60%) |
Mar 19, 2008 | 18.15 | 18.29 | 16.14 | 16.44 | 7,833,007 | -1.39(-7.80%) |
Mar 18, 2008 | 18.30 | 18.54 | 17.30 | 17.83 | 6,846,203 | +0.18(+1.02%) |
Mar 17, 2008 | 18.70 | 20.35 | 17.02 | 17.65 | 8,226,013 | -2.53(-12.54%) |
Mar 14, 2008 | 21.04 | 21.34 | 19.90 | 20.18 | 3,647,882 | -0.70(-3.35%) |
Mar 13, 2008 | 20.25 | 21.07 | 19.76 | 20.88 | 6,045,350 | +0.29(+1.41%) |
Mar 12, 2008 | 20.75 | 22.24 | 20.55 | 20.59 | 7,732,099 | -0.19(-0.92%) |
Mar 11, 2008 | 19.40 | 20.88 | 18.90 | 20.78 | 9,276,443 | +2.70(+14.94%) |
Mar 10, 2008 | 19.70 | 19.89 | 18.02 | 18.08 | 4,059,647 | -1.50(-7.66%) |
Mar 07, 2008 | 19.21 | 20.25 | 19.02 | 19.58 | 5,663,683 | -0.27(-1.36%) |
Mar 06, 2008 | 20.45 | 20.67 | 18.66 | 19.85 | 16,132,876 | -0.61(-2.98%) |
Mar 05, 2008 | 22.52 | 22.95 | 20.35 | 20.46 | 9,500,631 | -1.83(-8.21%) |
Mar 04, 2008 | 22.99 | 23.01 | 21.91 | 22.29 | 6,047,293 | -0.71(-3.09%) |
Mar 03, 2008 | 24.21 | 24.29 | 22.75 | 23.00 | 6,136,801 | -1.32(-5.43%) |
Feb 29, 2008 | 25.08 | 25.43 | 24.03 | 24.32 | 5,281,594 | -0.81(-3.22%) |
Feb 28, 2008 | 24.70 | 25.53 | 24.64 | 25.13 | 4,855,972 | +0.38(+1.54%) |
Feb 27, 2008 | 24.42 | 25.07 | 24.05 | 24.75 | 6,170,096 | +0.22(+0.90%) |
Feb 26, 2008 | 24.78 | 25.70 | 24.45 | 24.53 | 6,501,748 | -0.51(-2.04%) |
Feb 25, 2008 | 25.37 | 25.47 | 24.41 | 25.04 | 6,934,155 | -0.39(-1.53%) |
Feb 22, 2008 | 26.49 | 26.49 | 24.81 | 25.43 | 8,830,513 | -0.69(-2.64%) |
Feb 21, 2008 | 27.74 | 27.74 | 25.91 | 26.12 | 11,784,185 | -1.32(-4.81%) |
Feb 20, 2008 | 28.00 | 28.60 | 26.35 | 27.44 | 25,197,172 | -4.64(-14.46%) |
Feb 19, 2008 | 34.61 | 34.75 | 31.68 | 32.08 | 17,913,572 | -1.35(-4.04%) |
Feb 18, 2008 | 32.82 | 33.53 | 31.79 | 33.43 | 4,246,277 | +0.00(+0.00%) |
Feb 15, 2008 | 32.82 | 33.53 | 31.79 | 33.43 | 4,243,829 | +0.43(+1.30%) |
Feb 14, 2008 | 34.31 | 34.52 | 32.87 | 33.00 | 4,986,965 | -0.58(-1.73%) |
Feb 13, 2008 | 32.44 | 33.66 | 31.68 | 33.58 | 4,086,257 | +1.61(+5.04%) |
Feb 12, 2008 | 32.48 | 32.90 | 31.48 | 31.97 | 2,745,713 | -0.03(-0.09%) |
Feb 11, 2008 | 32.10 | 32.72 | 31.33 | 32.00 | 3,374,159 | +0.01(+0.03%) |
Feb 08, 2008 | 32.46 | 33.17 | 31.73 | 31.99 | 3,365,891 | +0.00(+0.00%) |
Feb 07, 2008 | 31.42 | 32.76 | 31.40 | 31.99 | 4,693,102 | +0.16(+0.50%) |
Feb 06, 2008 | 33.10 | 33.65 | 31.63 | 31.83 | 4,009,266 | -1.10(-3.34%) |
Feb 05, 2008 | 34.51 | 34.80 | 32.76 | 32.93 | 4,065,024 | -2.84(-7.94%) |
Feb 04, 2008 | 37.27 | 37.76 | 35.31 | 35.77 | 4,947,151 | -0.97(-2.64%) |