Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.820 | 4.874 | 4.774 | 4.820 | 35,992,628 | +0.03(+0.64%) |
Mar 30, 2009 | 4.836 | 4.901 | 4.690 | 4.790 | 34,100,936 | -0.24(-4.73%) |
Mar 26, 2009 | 4.951 | 5.062 | 4.905 | 5.028 | 34,614,476 | +0.15(+3.15%) |
Mar 25, 2009 | 4.897 | 4.997 | 4.736 | 4.874 | 30,585,276 | +0.03(+0.63%) |
Mar 24, 2009 | 4.951 | 4.985 | 4.813 | 4.843 | 29,892,378 | -0.17(-3.37%) |
Mar 23, 2009 | 4.889 | 5.012 | 4.701 | 5.012 | 35,864,140 | +0.37(+8.02%) |
Mar 20, 2009 | 4.744 | 4.778 | 4.598 | 4.640 | 39,790,392 | -0.06(-1.23%) |
Mar 19, 2009 | 4.747 | 4.751 | 4.621 | 4.698 | 32,257,126 | +0.01(+0.16%) |
Mar 18, 2009 | 4.605 | 4.797 | 4.548 | 4.690 | 32,724,154 | +0.03(+0.66%) |
Mar 17, 2009 | 4.440 | 4.671 | 4.440 | 4.659 | 30,934,828 | +0.22(+5.02%) |
Mar 16, 2009 | 4.605 | 4.632 | 4.429 | 4.437 | 33,689,652 | -0.14(-3.10%) |
Mar 13, 2009 | 4.690 | 4.701 | 4.467 | 4.579 | 42,167,756 | -0.08(-1.73%) |
Mar 12, 2009 | 4.567 | 4.686 | 4.437 | 4.659 | 50,937,336 | +0.20(+4.39%) |
Mar 11, 2009 | 4.321 | 4.509 | 4.222 | 4.463 | 47,075,396 | +0.20(+4.77%) |
Mar 10, 2009 | 4.068 | 4.279 | 4.014 | 4.260 | 48,171,588 | +0.32(+8.08%) |
Mar 09, 2009 | 3.941 | 4.160 | 3.922 | 3.941 | 38,409,680 | -0.06(-1.53%) |
Mar 06, 2009 | 4.045 | 4.068 | 3.803 | 4.003 | 59,551,424 | -0.01(-0.29%) |
Mar 05, 2009 | 4.072 | 4.141 | 3.999 | 4.014 | 59,597,400 | -0.13(-3.24%) |
Mar 04, 2009 | 4.087 | 4.218 | 3.999 | 4.149 | 57,673,272 | +0.12(+2.95%) |
Mar 02, 2009 | 4.080 | 4.210 | 3.945 | 4.030 | 65,375,392 | -0.14(-3.40%) |
Feb 27, 2009 | 4.318 | 4.329 | 4.030 | 4.172 | 78,005,696 | -0.22(-5.07%) |
Feb 26, 2009 | 4.563 | 4.632 | 4.375 | 4.394 | 30,179,784 | -0.11(-2.39%) |
Feb 25, 2009 | 4.471 | 4.663 | 4.448 | 4.502 | 50,755,552 | -0.03(-0.68%) |
Feb 24, 2009 | 4.460 | 4.559 | 4.352 | 4.532 | 44,460,280 | +0.11(+2.43%) |
Feb 23, 2009 | 4.701 | 4.724 | 4.398 | 4.425 | 34,361,960 | -0.25(-5.34%) |
Feb 20, 2009 | 4.625 | 4.740 | 4.586 | 4.674 | 36,686,060 | +0.01(+0.16%) |
Feb 19, 2009 | 4.851 | 4.897 | 4.636 | 4.667 | 28,018,752 | -0.13(-2.64%) |
Feb 18, 2009 | 4.732 | 4.872 | 4.644 | 4.793 | 26,623,426 | +0.07(+1.38%) |
Feb 17, 2009 | 4.882 | 4.882 | 4.713 | 4.728 | 29,918,772 | -0.33(-6.60%) |
Feb 13, 2009 | 5.139 | 5.189 | 5.012 | 5.062 | 22,504,356 | -0.07(-1.42%) |
Feb 12, 2009 | 4.966 | 5.135 | 4.951 | 5.135 | 45,900,424 | +0.01(+0.22%) |
Feb 11, 2009 | 5.158 | 5.231 | 5.077 | 5.124 | 38,395,720 | +0.00(+0.00%) |
Feb 10, 2009 | 5.254 | 5.327 | 5.093 | 5.124 | 56,832,920 | -0.19(-3.61%) |
Feb 09, 2009 | 5.196 | 5.365 | 5.143 | 5.315 | 24,664,490 | +0.08(+1.61%) |
Feb 06, 2009 | 4.993 | 5.254 | 4.989 | 5.231 | 32,196,036 | +0.16(+3.18%) |
Feb 05, 2009 | 4.790 | 5.093 | 4.736 | 5.070 | 39,336,652 | +0.23(+4.84%) |
Feb 04, 2009 | 4.947 | 5.016 | 4.782 | 4.836 | 30,909,918 | -0.09(-1.87%) |
Feb 03, 2009 | 4.701 | 4.958 | 4.659 | 4.928 | 43,789,924 | +0.23(+4.99%) |
Feb 02, 2009 | 4.594 | 4.755 | 4.579 | 4.694 | 28,370,716 | +0.08(+1.75%) |
Jan 30, 2009 | 4.763 | 4.763 | 4.594 | 4.613 | 31,921,056 | -0.09(-1.88%) |
Jan 29, 2009 | 4.816 | 4.901 | 4.686 | 4.701 | 33,553,942 | -0.18(-3.69%) |
Jan 28, 2009 | 4.759 | 4.970 | 4.717 | 4.882 | 35,709,324 | +0.24(+5.21%) |
Jan 27, 2009 | 4.575 | 4.674 | 4.529 | 4.640 | 29,846,046 | +0.08(+1.85%) |
Jan 26, 2009 | 4.605 | 4.674 | 4.456 | 4.556 | 30,527,082 | -0.05(-1.08%) |
Jan 23, 2009 | 4.387 | 4.663 | 4.348 | 4.605 | 51,954,484 | +0.13(+2.83%) |
Jan 22, 2009 | 4.594 | 4.594 | 4.390 | 4.479 | 112,857,200 | -0.62(-12.12%) |
Jan 21, 2009 | 4.943 | 5.120 | 4.882 | 5.097 | 47,251,840 | +0.28(+5.82%) |
Jan 20, 2009 | 5.070 | 5.112 | 4.805 | 4.816 | 37,788,716 | -0.27(-5.35%) |
Jan 16, 2009 | 5.254 | 5.262 | 4.951 | 5.089 | 50,442,224 | -0.07(-1.34%) |
Jan 15, 2009 | 5.020 | 5.219 | 4.924 | 5.158 | 48,229,848 | +0.20(+4.02%) |
Jan 14, 2009 | 5.254 | 5.269 | 4.905 | 4.958 | 53,116,820 | -0.46(-8.56%) |
Jan 13, 2009 | 5.411 | 5.477 | 5.315 | 5.423 | 44,171,972 | +0.05(+0.86%) |
Jan 12, 2009 | 5.503 | 5.526 | 5.346 | 5.377 | 27,330,162 | -0.07(-1.27%) |
Jan 09, 2009 | 5.611 | 5.655 | 5.400 | 5.446 | 24,248,306 | -0.18(-3.27%) |
Jan 08, 2009 | 5.550 | 5.680 | 5.480 | 5.630 | 26,810,386 | +0.03(+0.55%) |
Jan 07, 2009 | 5.580 | 5.665 | 5.515 | 5.599 | 25,318,566 | -0.23(-3.89%) |
Jan 06, 2009 | 5.672 | 5.941 | 5.657 | 5.826 | 33,589,180 | +0.16(+2.78%) |
Jan 05, 2009 | 5.615 | 5.707 | 5.469 | 5.668 | 27,093,606 | +0.04(+0.75%) |
Jan 02, 2009 | 5.384 | 5.649 | 5.300 | 5.626 | 23,507,058 | +0.27(+5.01%) |
Dec 31, 2008 | 5.273 | 5.465 | 5.204 | 5.358 | 26,997,452 | +0.00(+0.00%) |
Dec 30, 2008 | 5.173 | 5.358 | 5.131 | 5.358 | 24,695,830 | +0.21(+4.18%) |
Dec 29, 2008 | 5.242 | 5.281 | 5.031 | 5.143 | 19,186,750 | -0.08(-1.47%) |
Dec 26, 2008 | 5.258 | 5.361 | 5.193 | 5.219 | 8,969,391 | -0.02(-0.37%) |
Dec 24, 2008 | 5.231 | 5.281 | 5.200 | 5.239 | 6,903,021 | +0.01(+0.22%) |
Dec 23, 2008 | 5.500 | 5.500 | 5.116 | 5.227 | 41,225,452 | -0.18(-3.40%) |
Dec 22, 2008 | 5.557 | 5.592 | 5.277 | 5.411 | 28,708,150 | -0.13(-2.42%) |
Dec 19, 2008 | 5.530 | 5.649 | 5.477 | 5.546 | 48,201,092 | -0.06(-1.10%) |
Dec 18, 2008 | 5.822 | 5.841 | 5.480 | 5.607 | 37,365,064 | -0.16(-2.73%) |
Dec 17, 2008 | 5.761 | 5.941 | 5.711 | 5.764 | 41,031,712 | -0.06(-0.99%) |
Dec 16, 2008 | 5.388 | 5.868 | 5.388 | 5.822 | 63,780,112 | +0.48(+9.06%) |
Dec 15, 2008 | 5.454 | 5.511 | 5.281 | 5.338 | 36,685,888 | -0.14(-2.52%) |
Dec 12, 2008 | 5.219 | 5.530 | 5.139 | 5.477 | 43,714,280 | +0.18(+3.48%) |
Dec 11, 2008 | 5.266 | 5.446 | 5.170 | 5.292 | 39,852,520 | +0.00(+0.00%) |
Dec 10, 2008 | 5.396 | 5.461 | 5.077 | 5.292 | 47,525,592 | -0.15(-2.75%) |
Dec 09, 2008 | 5.442 | 5.619 | 5.335 | 5.442 | 44,549,664 | -0.03(-0.56%) |
Dec 08, 2008 | 5.392 | 5.573 | 5.342 | 5.473 | 44,843,140 | +0.12(+2.15%) |
Dec 05, 2008 | 5.047 | 5.365 | 4.905 | 5.358 | 53,584,000 | +0.21(+4.18%) |
Dec 04, 2008 | 5.143 | 5.312 | 4.997 | 5.143 | 52,832,140 | -0.09(-1.69%) |
Dec 03, 2008 | 5.051 | 5.338 | 4.932 | 5.231 | 56,594,852 | +0.14(+2.79%) |
Dec 02, 2008 | 4.806 | 5.108 | 4.806 | 5.089 | 61,718,544 | +0.40(+8.42%) |
Dec 01, 2008 | 4.978 | 5.001 | 4.686 | 4.694 | 39,326,768 | -0.35(-6.85%) |
Nov 28, 2008 | 5.108 | 5.124 | 4.970 | 5.039 | 18,879,276 | -0.13(-2.60%) |
Nov 26, 2008 | 4.893 | 5.193 | 4.836 | 5.173 | 36,421,796 | +0.23(+4.66%) |
Nov 25, 2008 | 5.001 | 5.077 | 4.828 | 4.943 | 57,789,884 | +0.03(+0.62%) |
Nov 24, 2008 | 4.682 | 4.970 | 4.590 | 4.912 | 70,306,016 | +0.30(+6.58%) |
Nov 21, 2008 | 4.406 | 4.613 | 4.187 | 4.609 | 75,697,400 | +0.32(+7.52%) |
Nov 20, 2008 | 4.483 | 4.732 | 4.275 | 4.287 | 70,734,136 | -0.20(-4.45%) |
Nov 19, 2008 | 4.701 | 4.838 | 4.486 | 4.486 | 61,428,532 | -0.23(-4.96%) |
Nov 18, 2008 | 4.828 | 4.847 | 4.502 | 4.721 | 53,433,604 | +0.03(+0.74%) |
Nov 17, 2008 | 4.728 | 4.870 | 4.559 | 4.686 | 55,791,532 | -0.06(-1.21%) |
Nov 14, 2008 | 5.081 | 5.216 | 4.744 | 4.744 | 64,807,384 | -0.54(-10.24%) |
Nov 13, 2008 | 4.717 | 5.292 | 4.371 | 5.285 | 76,493,920 | +0.56(+11.95%) |
Nov 12, 2008 | 4.951 | 5.008 | 4.717 | 4.721 | 37,859,320 | -0.29(-5.75%) |
Nov 11, 2008 | 5.196 | 5.231 | 4.928 | 5.008 | 53,648,952 | -0.25(-4.81%) |
Nov 10, 2008 | 5.607 | 5.615 | 5.135 | 5.262 | 36,604,500 | -0.18(-3.38%) |
Nov 07, 2008 | 5.438 | 5.569 | 5.342 | 5.446 | 29,148,138 | +0.09(+1.65%) |
Nov 06, 2008 | 5.611 | 5.757 | 5.331 | 5.358 | 47,102,900 | -0.29(-5.16%) |
Nov 05, 2008 | 5.972 | 6.022 | 5.642 | 5.649 | 33,317,192 | -0.40(-6.54%) |
Nov 04, 2008 | 5.864 | 6.056 | 5.780 | 6.045 | 30,087,562 | +0.28(+4.93%) |
Nov 03, 2008 | 5.753 | 5.880 | 5.692 | 5.761 | 37,208,288 | -0.10(-1.70%) |
Oct 31, 2008 | 5.845 | 6.025 | 5.784 | 5.860 | 34,539,924 | -0.05(-0.78%) |
Oct 30, 2008 | 6.037 | 6.110 | 5.768 | 5.906 | 41,854,376 | +0.09(+1.52%) |
Oct 29, 2008 | 6.091 | 6.175 | 5.780 | 5.818 | 41,728,328 | -0.27(-4.47%) |
Oct 28, 2008 | 5.791 | 6.114 | 5.526 | 6.091 | 53,767,344 | +0.51(+9.22%) |
Oct 27, 2008 | 5.638 | 5.899 | 5.569 | 5.576 | 44,154,024 | -0.14(-2.42%) |
Oct 24, 2008 | 5.465 | 5.914 | 5.438 | 5.715 | 67,050,056 | -0.17(-2.81%) |
Oct 23, 2008 | 5.711 | 5.910 | 5.534 | 5.880 | 68,935,456 | +0.11(+1.93%) |
Oct 22, 2008 | 5.688 | 5.818 | 5.622 | 5.768 | 52,424,708 | +0.06(+1.08%) |
Oct 21, 2008 | 5.834 | 5.937 | 5.695 | 5.707 | 33,708,348 | -0.23(-3.88%) |
Oct 20, 2008 | 5.895 | 6.045 | 5.695 | 5.937 | 39,080,528 | +0.05(+0.78%) |
Oct 17, 2008 | 5.588 | 6.923 | 5.473 | 5.891 | 64,160,880 | +0.15(+2.54%) |
Oct 16, 2008 | 5.613 | 5.745 | 5.254 | 5.745 | 127,257,984 | -0.14(-2.35%) |
Oct 15, 2008 | 6.520 | 6.528 | 5.761 | 5.883 | 107,708,112 | -0.92(-13.59%) |
Oct 14, 2008 | 7.150 | 7.196 | 6.747 | 6.808 | 65,483,232 | -0.14(-1.99%) |
Oct 13, 2008 | 6.778 | 6.954 | 6.421 | 6.947 | 61,886,236 | +0.53(+8.19%) |
Oct 10, 2008 | 5.810 | 6.601 | 5.757 | 6.421 | 100,611,840 | +0.30(+4.82%) |
Oct 09, 2008 | 6.586 | 6.609 | 5.968 | 6.125 | 65,399,056 | -0.40(-6.17%) |
Oct 08, 2008 | 6.190 | 6.943 | 6.148 | 6.528 | 83,369,824 | +0.20(+3.09%) |
Oct 07, 2008 | 6.950 | 7.088 | 6.329 | 6.332 | 58,256,092 | -0.53(-7.77%) |
Oct 06, 2008 | 7.100 | 7.100 | 6.409 | 6.866 | 97,259,280 | -0.40(-5.54%) |
Oct 03, 2008 | 7.434 | 7.722 | 7.265 | 7.269 | 51,130,580 | -0.08(-1.10%) |
Oct 02, 2008 | 7.607 | 7.676 | 7.265 | 7.349 | 66,322,144 | -0.65(-8.15%) |
Oct 01, 2008 | 8.451 | 8.532 | 7.964 | 8.002 | 45,157,424 | -0.59(-6.84%) |
Sep 30, 2008 | 7.860 | 8.597 | 7.791 | 8.589 | 53,169,892 | +0.93(+12.18%) |
Sep 29, 2008 | 8.551 | 8.697 | 7.656 | 7.657 | 58,735,208 | -1.01(-11.61%) |
Sep 26, 2008 | 8.351 | 8.697 | 8.347 | 8.662 | 31,201,170 | +0.08(+0.94%) |
Sep 25, 2008 | 8.378 | 8.685 | 8.155 | 8.581 | 39,308,324 | +0.28(+3.38%) |
Sep 24, 2008 | 8.294 | 8.378 | 8.113 | 8.301 | 33,955,244 | +0.06(+0.70%) |
Sep 23, 2008 | 8.382 | 8.497 | 8.241 | 8.244 | 45,548,168 | -0.06(-0.69%) |
Sep 22, 2008 | 8.888 | 8.892 | 8.297 | 8.301 | 37,591,668 | -0.59(-6.65%) |
Sep 19, 2008 | 9.096 | 9.134 | 8.478 | 8.892 | 60,607,628 | +0.07(+0.74%) |
Sep 18, 2008 | 8.731 | 8.973 | 8.328 | 8.827 | 60,901,204 | +0.41(+4.93%) |
Sep 17, 2008 | 8.601 | 8.773 | 8.351 | 8.413 | 52,931,316 | -0.34(-3.90%) |
Sep 16, 2008 | 8.439 | 8.858 | 8.409 | 8.754 | 56,861,148 | +0.31(+3.68%) |
Sep 15, 2008 | 8.382 | 8.712 | 8.328 | 8.443 | 39,919,212 | -0.21(-2.44%) |
Sep 12, 2008 | 8.785 | 8.796 | 8.505 | 8.654 | 45,249,312 | -0.18(-2.08%) |
Sep 11, 2008 | 8.812 | 8.996 | 8.758 | 8.839 | 46,094,448 | -0.13(-1.45%) |
Sep 10, 2008 | 8.693 | 9.076 | 8.670 | 8.969 | 48,526,144 | +0.26(+2.95%) |
Sep 09, 2008 | 9.015 | 9.130 | 8.707 | 8.712 | 37,515,648 | -0.30(-3.32%) |
Sep 08, 2008 | 9.299 | 9.334 | 8.892 | 9.011 | 39,463,016 | -0.11(-1.22%) |
Sep 05, 2008 | 8.973 | 9.384 | 8.919 | 9.123 | 59,348,424 | -0.02(-0.17%) |
Sep 04, 2008 | 9.407 | 9.476 | 9.134 | 9.138 | 47,297,164 | -0.17(-1.77%) |
Sep 03, 2008 | 9.272 | 9.391 | 9.234 | 9.303 | 30,871,416 | +0.07(+0.71%) |
Sep 02, 2008 | 9.671 | 9.717 | 9.176 | 9.238 | 41,383,460 | -0.33(-3.45%) |
Aug 29, 2008 | 9.614 | 9.675 | 9.479 | 9.568 | 27,138,616 | -0.18(-1.85%) |
Aug 28, 2008 | 9.514 | 9.783 | 9.495 | 9.748 | 16,426,807 | +0.20(+2.09%) |
Aug 27, 2008 | 9.468 | 9.633 | 9.391 | 9.549 | 17,487,278 | +0.08(+0.89%) |
Aug 26, 2008 | 9.595 | 9.602 | 9.372 | 9.464 | 18,607,104 | -0.04(-0.44%) |
Aug 25, 2008 | 9.543 | 9.552 | 9.445 | 9.506 | 20,855,602 | -0.10(-1.04%) |
Aug 22, 2008 | 9.483 | 9.687 | 9.364 | 9.606 | 21,913,206 | +0.20(+2.08%) |
Aug 21, 2008 | 9.510 | 9.510 | 9.291 | 9.410 | 33,102,240 | -0.17(-1.76%) |
Aug 20, 2008 | 9.698 | 9.744 | 9.502 | 9.579 | 33,415,862 | -0.17(-1.69%) |
Aug 19, 2008 | 9.710 | 9.894 | 9.710 | 9.744 | 25,878,726 | -0.05(-0.47%) |
Aug 18, 2008 | 9.890 | 10.01 | 9.714 | 9.790 | 33,198,238 | -0.18(-1.81%) |
Aug 15, 2008 | 9.978 | 10.16 | 9.948 | 9.971 | 28,670,918 | -0.03(-0.27%) |
Aug 14, 2008 | 9.894 | 10.09 | 9.794 | 9.998 | 34,861,160 | +0.10(+0.97%) |
Aug 13, 2008 | 9.936 | 10.13 | 9.813 | 9.902 | 34,416,500 | -0.10(-0.96%) |
Aug 12, 2008 | 10.20 | 10.28 | 9.971 | 9.998 | 32,991,264 | -0.27(-2.62%) |
Aug 11, 2008 | 10.01 | 10.37 | 9.848 | 10.27 | 30,182,590 | +0.15(+1.48%) |
Aug 08, 2008 | 9.777 | 10.18 | 9.675 | 10.12 | 31,123,486 | +0.35(+3.54%) |
Aug 07, 2008 | 9.775 | 9.948 | 9.610 | 9.771 | 36,590,464 | +0.01(+0.08%) |
Aug 06, 2008 | 9.756 | 9.825 | 9.602 | 9.763 | 42,755,204 | -0.07(-0.66%) |
Aug 05, 2008 | 9.760 | 9.859 | 9.602 | 9.829 | 36,954,444 | +0.21(+2.24%) |
Aug 04, 2008 | 9.399 | 9.702 | 9.326 | 9.614 | 26,913,986 | +0.18(+1.91%) |
Aug 01, 2008 | 9.702 | 9.706 | 9.157 | 9.433 | 63,668,312 | -0.23(-2.34%) |
Jul 31, 2008 | 9.633 | 9.902 | 9.602 | 9.660 | 31,324,734 | -0.12(-1.26%) |
Jul 30, 2008 | 9.794 | 9.994 | 9.625 | 9.783 | 30,480,746 | -0.01(-0.12%) |
Jul 29, 2008 | 9.794 | 10.01 | 9.564 | 9.794 | 40,831,668 | +0.28(+2.99%) |
Jul 28, 2008 | 9.740 | 9.779 | 9.418 | 9.510 | 29,082,560 | -0.24(-2.44%) |
Jul 25, 2008 | 9.364 | 9.760 | 9.364 | 9.748 | 49,876,752 | +0.39(+4.14%) |
Jul 24, 2008 | 9.675 | 9.752 | 9.280 | 9.361 | 44,251,316 | -0.38(-3.90%) |
Jul 23, 2008 | 9.779 | 10.03 | 9.645 | 9.740 | 34,111,160 | +0.13(+1.36%) |
Jul 22, 2008 | 9.123 | 9.637 | 9.123 | 9.610 | 49,069,444 | +0.38(+4.07%) |
Jul 21, 2008 | 9.219 | 9.291 | 9.172 | 9.234 | 43,149,624 | +0.03(+0.33%) |
Jul 18, 2008 | 9.238 | 9.314 | 9.107 | 9.203 | 59,937,208 | -0.08(-0.91%) |
Jul 17, 2008 | 9.357 | 9.545 | 9.027 | 9.288 | 208,115,936 | -1.50(-13.88%) |
Jul 16, 2008 | 10.50 | 10.87 | 10.26 | 10.78 | 55,416,280 | +0.46(+4.50%) |
Jul 15, 2008 | 10.40 | 10.60 | 9.959 | 10.32 | 48,215,232 | -0.23(-2.18%) |
Jul 14, 2008 | 10.86 | 10.90 | 10.42 | 10.55 | 32,421,496 | -0.20(-1.86%) |
Jul 11, 2008 | 10.67 | 10.91 | 10.45 | 10.75 | 35,384,040 | -0.07(-0.60%) |
Jul 10, 2008 | 10.77 | 10.94 | 10.55 | 10.81 | 32,071,386 | +0.09(+0.82%) |
Jul 09, 2008 | 11.04 | 11.18 | 10.72 | 10.73 | 44,779,508 | -0.27(-2.44%) |
Jul 08, 2008 | 10.36 | 11.01 | 10.25 | 11.00 | 49,155,088 | +0.66(+6.43%) |
Jul 07, 2008 | 10.32 | 10.46 | 10.07 | 10.33 | 36,583,376 | +0.05(+0.45%) |
Jul 04, 2008 | 10.40 | 10.53 | 10.27 | 10.29 | 17,119,948 | +0.00(+0.00%) |
Jul 03, 2008 | 10.40 | 10.53 | 10.27 | 10.29 | 17,119,948 | -0.12(-1.14%) |
Jul 02, 2008 | 10.74 | 10.74 | 10.37 | 10.40 | 31,531,910 | -0.24(-2.27%) |
Jul 01, 2008 | 10.37 | 10.72 | 10.35 | 10.65 | 41,795,800 | +0.16(+1.50%) |
Jun 30, 2008 | 10.53 | 10.61 | 10.32 | 10.49 | 34,501,788 | -0.11(-1.01%) |
Jun 27, 2008 | 10.54 | 10.74 | 10.42 | 10.60 | 36,908,260 | +0.01(+0.07%) |
Jun 26, 2008 | 10.72 | 10.73 | 10.56 | 10.59 | 40,512,660 | -0.22(-2.02%) |
Jun 25, 2008 | 10.78 | 10.98 | 10.75 | 10.81 | 33,051,146 | +0.06(+0.57%) |
Jun 24, 2008 | 10.57 | 10.91 | 10.52 | 10.75 | 34,050,884 | +0.10(+0.97%) |
Jun 23, 2008 | 10.90 | 10.91 | 10.55 | 10.64 | 39,339,292 | -0.17(-1.56%) |
Jun 20, 2008 | 11.07 | 11.07 | 10.77 | 10.81 | 46,668,528 | -0.38(-3.43%) |
Jun 19, 2008 | 11.12 | 11.25 | 10.87 | 11.20 | 29,502,098 | +0.09(+0.83%) |
Jun 18, 2008 | 11.03 | 11.26 | 10.91 | 11.10 | 35,207,388 | +0.05(+0.42%) |
Jun 17, 2008 | 11.01 | 11.13 | 10.93 | 11.06 | 37,680,676 | +0.06(+0.56%) |
Jun 16, 2008 | 10.96 | 11.07 | 10.83 | 11.00 | 45,281,688 | +0.10(+0.95%) |
Jun 13, 2008 | 10.91 | 11.01 | 10.75 | 10.89 | 44,952,128 | +0.12(+1.07%) |
Jun 12, 2008 | 10.73 | 10.98 | 10.70 | 10.78 | 43,517,512 | +0.14(+1.30%) |
Jun 11, 2008 | 11.04 | 11.10 | 10.61 | 10.64 | 53,074,708 | -0.48(-4.35%) |
Jun 10, 2008 | 11.03 | 11.19 | 10.92 | 11.12 | 28,496,384 | -0.03(-0.31%) |
Jun 09, 2008 | 11.21 | 11.36 | 10.95 | 11.16 | 31,870,802 | -0.07(-0.65%) |
Jun 06, 2008 | 11.44 | 11.48 | 11.16 | 11.23 | 33,420,182 | -0.31(-2.66%) |
Jun 05, 2008 | 11.55 | 11.63 | 11.41 | 11.54 | 25,063,562 | +0.07(+0.57%) |
Jun 04, 2008 | 11.18 | 11.63 | 11.15 | 11.47 | 35,575,908 | +0.23(+2.08%) |
Jun 03, 2008 | 11.32 | 11.61 | 11.08 | 11.24 | 43,942,908 | -0.01(-0.10%) |
Jun 02, 2008 | 11.51 | 11.51 | 11.14 | 11.25 | 31,764,306 | -0.27(-2.33%) |
May 30, 2008 | 11.44 | 11.53 | 11.34 | 11.52 | 26,438,098 | +0.08(+0.67%) |
May 29, 2008 | 11.37 | 11.56 | 11.37 | 11.44 | 29,193,886 | +0.06(+0.54%) |
May 28, 2008 | 11.66 | 11.72 | 11.17 | 11.38 | 39,658,868 | -0.27(-2.34%) |
May 27, 2008 | 11.59 | 11.89 | 11.54 | 11.65 | 39,387,756 | +0.07(+0.60%) |
May 26, 2008 | 11.58 | 11.68 | 11.49 | 11.58 | 26,245,386 | +0.00(+0.00%) |
May 23, 2008 | 11.58 | 11.68 | 11.49 | 11.58 | 26,245,386 | -0.14(-1.21%) |
May 22, 2008 | 11.52 | 11.79 | 11.49 | 11.72 | 28,587,658 | +0.18(+1.60%) |
May 21, 2008 | 11.82 | 11.87 | 11.43 | 11.54 | 40,321,588 | -0.21(-1.76%) |
May 20, 2008 | 11.80 | 11.89 | 11.62 | 11.75 | 26,109,026 | -0.10(-0.88%) |
May 19, 2008 | 11.97 | 12.04 | 11.76 | 11.85 | 23,414,710 | -0.11(-0.93%) |
May 16, 2008 | 12.32 | 12.32 | 11.77 | 11.96 | 49,438,464 | -0.29(-2.38%) |
May 15, 2008 | 11.95 | 12.26 | 11.84 | 12.25 | 29,699,758 | +0.27(+2.27%) |
May 14, 2008 | 12.01 | 12.25 | 11.93 | 11.98 | 30,329,344 | -0.07(-0.61%) |
May 13, 2008 | 11.89 | 12.10 | 11.79 | 12.05 | 34,436,900 | +0.11(+0.93%) |
May 12, 2008 | 11.61 | 11.97 | 11.59 | 11.94 | 35,640,312 | +0.43(+3.73%) |
May 09, 2008 | 11.51 | 11.59 | 11.24 | 11.51 | 21,100,166 | -0.08(-0.66%) |
May 08, 2008 | 11.49 | 11.71 | 11.39 | 11.59 | 25,967,412 | +0.15(+1.34%) |
May 07, 2008 | 11.70 | 11.85 | 11.39 | 11.44 | 32,067,586 | -0.38(-3.21%) |
May 06, 2008 | 11.77 | 11.88 | 11.66 | 11.82 | 27,502,426 | -0.03(-0.23%) |
May 05, 2008 | 11.86 | 12.03 | 11.81 | 11.84 | 24,178,922 | -0.10(-0.80%) |
May 02, 2008 | 12.22 | 12.23 | 11.76 | 11.94 | 42,469,724 | -0.26(-2.11%) |
May 01, 2008 | 11.83 | 12.21 | 11.83 | 12.20 | 29,849,630 | +0.19(+1.57%) |
Apr 30, 2008 | 12.01 | 12.28 | 11.93 | 12.01 | 53,731,704 | +0.08(+0.68%) |
Apr 29, 2008 | 11.96 | 12.02 | 11.90 | 11.93 | 18,000,316 | -0.08(-0.67%) |
Apr 28, 2008 | 12.00 | 12.20 | 11.89 | 12.01 | 23,317,642 | -0.00(-0.03%) |
Apr 25, 2008 | 11.97 | 12.07 | 11.74 | 12.01 | 29,558,046 | +0.03(+0.29%) |
Apr 24, 2008 | 11.79 | 12.17 | 11.68 | 11.98 | 37,404,404 | +0.21(+1.76%) |
Apr 23, 2008 | 11.86 | 11.86 | 11.60 | 11.77 | 29,870,818 | -0.08(-0.71%) |
Apr 22, 2008 | 11.67 | 11.93 | 11.65 | 11.86 | 32,220,906 | +0.10(+0.85%) |
Apr 21, 2008 | 11.95 | 12.09 | 11.65 | 11.76 | 40,259,436 | -0.41(-3.41%) |
Apr 18, 2008 | 12.27 | 12.32 | 12.08 | 12.17 | 47,885,076 | +0.27(+2.26%) |
Apr 17, 2008 | 11.99 | 12.05 | 11.61 | 11.90 | 66,794,056 | -0.43(-3.46%) |
Apr 16, 2008 | 12.32 | 12.54 | 12.12 | 12.33 | 63,529,672 | +0.21(+1.71%) |
Apr 15, 2008 | 12.20 | 12.27 | 12.00 | 12.12 | 28,630,230 | +0.08(+0.67%) |
Apr 14, 2008 | 11.92 | 12.19 | 11.86 | 12.04 | 25,944,448 | +0.19(+1.62%) |
Apr 11, 2008 | 11.87 | 12.14 | 11.78 | 11.85 | 27,012,942 | -0.42(-3.41%) |
Apr 10, 2008 | 12.08 | 12.33 | 12.08 | 12.27 | 25,073,134 | +0.15(+1.20%) |
Apr 09, 2008 | 12.27 | 12.28 | 12.01 | 12.12 | 23,957,786 | -0.11(-0.88%) |
Apr 08, 2008 | 12.38 | 12.40 | 12.03 | 12.23 | 34,304,112 | -0.22(-1.76%) |
Apr 07, 2008 | 12.70 | 12.82 | 12.42 | 12.45 | 28,115,002 | -0.20(-1.55%) |
Apr 04, 2008 | 12.26 | 12.85 | 12.19 | 12.64 | 54,583,560 | +0.47(+3.85%) |
Apr 03, 2008 | 12.39 | 12.40 | 12.11 | 12.17 | 45,971,208 | -0.02(-0.13%) |
Apr 02, 2008 | 12.14 | 12.36 | 11.97 | 12.19 | 39,684,172 | +0.13(+1.11%) |