Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.898 | 3.018 | 2.730 | 2.990 | 16,912,890 | +0.25(+9.23%) |
Mar 30, 2009 | 2.849 | 2.947 | 2.737 | 2.737 | 16,944,600 | -0.46(-14.29%) |
Mar 26, 2009 | 3.319 | 3.439 | 3.130 | 3.193 | 19,854,494 | -0.10(-2.99%) |
Mar 25, 2009 | 3.165 | 3.509 | 3.018 | 3.291 | 24,394,974 | +0.14(+4.45%) |
Mar 24, 2009 | 3.004 | 3.453 | 2.969 | 3.151 | 29,396,422 | -0.01(-0.22%) |
Mar 23, 2009 | 2.969 | 3.249 | 2.969 | 3.158 | 31,484,810 | +0.34(+11.94%) |
Mar 20, 2009 | 3.130 | 3.144 | 2.681 | 2.821 | 24,476,756 | -0.32(-10.07%) |
Mar 19, 2009 | 3.600 | 3.642 | 2.983 | 3.137 | 29,193,748 | -0.33(-9.63%) |
Mar 18, 2009 | 2.828 | 3.474 | 2.744 | 3.471 | 37,446,980 | +0.60(+20.94%) |
Mar 17, 2009 | 2.702 | 2.912 | 2.653 | 2.870 | 18,102,932 | +0.17(+6.23%) |
Mar 16, 2009 | 2.807 | 3.011 | 2.674 | 2.702 | 23,031,016 | -0.03(-1.03%) |
Mar 13, 2009 | 2.667 | 2.807 | 2.526 | 2.730 | 0 | +0.09(+3.46%) |
Mar 12, 2009 | 2.435 | 2.674 | 2.232 | 2.639 | 39,684,100 | +0.16(+6.52%) |
Mar 11, 2009 | 2.751 | 2.807 | 2.393 | 2.477 | 24,380,130 | -0.14(-5.36%) |
Mar 10, 2009 | 2.428 | 2.702 | 2.421 | 2.618 | 26,366,308 | +0.32(+14.07%) |
Mar 09, 2009 | 2.063 | 2.344 | 2.000 | 2.295 | 23,475,612 | +0.23(+11.22%) |
Mar 06, 2009 | 2.211 | 2.351 | 1.937 | 2.063 | 0 | -0.11(-5.16%) |
Mar 05, 2009 | 2.379 | 2.449 | 2.035 | 2.176 | 22,753,748 | -0.29(-11.93%) |
Mar 04, 2009 | 2.526 | 2.660 | 2.372 | 2.470 | 17,093,560 | -0.11(-4.35%) |
Mar 02, 2009 | 2.232 | 2.667 | 2.225 | 2.583 | 29,079,512 | +0.18(+7.60%) |
Feb 27, 2009 | 2.316 | 2.772 | 2.176 | 2.400 | 0 | -0.36(-13.20%) |
Feb 26, 2009 | 2.905 | 3.137 | 2.533 | 2.765 | 54,316,168 | +0.13(+4.79%) |
Feb 25, 2009 | 2.246 | 2.877 | 1.986 | 2.639 | 55,345,788 | +0.33(+14.29%) |
Feb 24, 2009 | 1.867 | 2.379 | 1.783 | 2.309 | 40,283,716 | +0.42(+22.31%) |
Feb 23, 2009 | 2.176 | 2.211 | 1.853 | 1.888 | 23,698,874 | -0.11(-5.28%) |
Feb 20, 2009 | 1.712 | 2.119 | 1.649 | 1.993 | 33,941,724 | +0.14(+7.58%) |
Feb 19, 2009 | 2.105 | 2.204 | 1.846 | 1.853 | 16,182,276 | -0.25(-11.71%) |
Feb 18, 2009 | 2.288 | 2.386 | 2.056 | 2.098 | 24,294,570 | -0.07(-3.24%) |
Feb 17, 2009 | 2.091 | 2.267 | 2.091 | 2.168 | 29,933,190 | -0.20(-8.58%) |
Feb 13, 2009 | 2.456 | 2.583 | 2.351 | 2.372 | 18,620,834 | -0.13(-5.32%) |
Feb 12, 2009 | 2.365 | 2.533 | 2.260 | 2.505 | 30,434,406 | -0.08(-2.99%) |
Feb 11, 2009 | 2.477 | 2.660 | 2.379 | 2.583 | 37,971,772 | +0.31(+13.58%) |
Feb 10, 2009 | 3.263 | 3.277 | 2.225 | 2.274 | 67,195,288 | -0.98(-30.17%) |
Feb 09, 2009 | 3.298 | 3.537 | 3.046 | 3.256 | 46,866,668 | +0.31(+10.48%) |
Feb 06, 2009 | 2.126 | 3.193 | 2.112 | 2.947 | 67,790,808 | +0.96(+48.41%) |
Feb 05, 2009 | 1.754 | 2.246 | 1.649 | 1.986 | 41,207,044 | +0.23(+13.20%) |
Feb 04, 2009 | 1.860 | 1.958 | 1.670 | 1.754 | 22,301,964 | -0.08(-4.21%) |
Feb 03, 2009 | 2.197 | 2.218 | 1.768 | 1.832 | 30,636,108 | -0.22(-10.62%) |
Feb 02, 2009 | 2.386 | 2.421 | 1.874 | 2.049 | 38,523,672 | -0.38(-15.61%) |
Jan 30, 2009 | 2.856 | 2.954 | 2.386 | 2.428 | 0 | -0.48(-16.43%) |
Jan 29, 2009 | 3.151 | 3.151 | 2.849 | 2.905 | 21,581,580 | -0.29(-9.21%) |
Jan 28, 2009 | 3.158 | 3.319 | 3.025 | 3.200 | 29,368,394 | +0.34(+11.76%) |
Jan 27, 2009 | 3.165 | 3.263 | 2.814 | 2.863 | 18,765,816 | -0.01(-0.49%) |
Jan 26, 2009 | 3.446 | 3.446 | 2.807 | 2.877 | 18,139,716 | -0.39(-12.02%) |
Jan 23, 2009 | 2.842 | 3.333 | 2.807 | 3.270 | 22,193,376 | +0.29(+9.65%) |
Jan 22, 2009 | 3.418 | 3.474 | 2.905 | 2.983 | 26,125,690 | -0.49(-14.14%) |
Jan 21, 2009 | 3.362 | 3.523 | 3.123 | 3.474 | 32,358,160 | +0.25(+7.61%) |
Jan 20, 2009 | 3.930 | 4.070 | 3.228 | 3.228 | 40,006,060 | -1.03(-24.22%) |
Jan 16, 2009 | 4.456 | 4.562 | 4.077 | 4.260 | 23,772,046 | -0.02(-0.49%) |
Jan 15, 2009 | 4.814 | 4.814 | 4.190 | 4.281 | 24,947,004 | -0.53(-10.95%) |
Jan 14, 2009 | 4.856 | 4.983 | 4.730 | 4.807 | 17,268,154 | -0.25(-4.99%) |
Jan 13, 2009 | 4.870 | 5.095 | 4.702 | 5.060 | 19,534,402 | +0.13(+2.71%) |
Jan 12, 2009 | 5.060 | 5.151 | 4.842 | 4.926 | 17,400,732 | -0.11(-2.09%) |
Jan 09, 2009 | 5.530 | 5.544 | 4.983 | 5.032 | 15,849,926 | -0.44(-7.96%) |
Jan 08, 2009 | 5.509 | 5.607 | 5.432 | 5.467 | 12,912,107 | -0.08(-1.52%) |
Jan 07, 2009 | 6.000 | 6.000 | 5.474 | 5.551 | 16,085,911 | -0.65(-10.42%) |
Jan 06, 2009 | 6.218 | 6.246 | 5.965 | 6.197 | 11,080,869 | +0.08(+1.26%) |
Jan 05, 2009 | 5.951 | 6.365 | 5.895 | 6.120 | 17,116,154 | +0.08(+1.28%) |
Jan 02, 2009 | 5.698 | 6.084 | 5.607 | 6.042 | 0 | +0.46(+8.17%) |
Jan 01, 2009 | 5.502 | 5.621 | 5.263 | 5.586 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.502 | 5.621 | 5.263 | 5.586 | 13,808,882 | +0.05(+0.89%) |
Dec 30, 2008 | 5.614 | 5.698 | 5.425 | 5.537 | 9,585,506 | -0.04(-0.63%) |
Dec 29, 2008 | 5.783 | 5.825 | 5.502 | 5.572 | 8,068,400 | -0.21(-3.64%) |
Dec 26, 2008 | 5.846 | 5.888 | 5.670 | 5.783 | 4,160,239 | -0.01(-0.12%) |
Dec 24, 2008 | 5.712 | 5.846 | 5.656 | 5.790 | 3,275,605 | +0.09(+1.60%) |
Dec 23, 2008 | 5.797 | 5.965 | 5.586 | 5.698 | 11,560,074 | -0.06(-0.98%) |
Dec 22, 2008 | 5.691 | 5.881 | 5.663 | 5.755 | 15,182,869 | +0.09(+1.61%) |
Dec 19, 2008 | 6.049 | 6.316 | 5.628 | 5.663 | 15,982,924 | -0.20(-3.47%) |
Dec 18, 2008 | 6.232 | 6.323 | 5.825 | 5.867 | 11,607,503 | -0.29(-4.68%) |
Dec 17, 2008 | 6.028 | 6.267 | 5.860 | 6.155 | 13,573,213 | +0.05(+0.80%) |
Dec 16, 2008 | 5.923 | 6.127 | 5.825 | 6.105 | 16,809,816 | +0.31(+5.33%) |
Dec 15, 2008 | 6.225 | 6.225 | 5.649 | 5.797 | 8,899,935 | -0.42(-6.77%) |
Dec 12, 2008 | 5.621 | 6.260 | 5.614 | 6.218 | 11,543,591 | +0.39(+6.75%) |
Dec 11, 2008 | 6.274 | 6.379 | 5.790 | 5.825 | 12,457,478 | -0.47(-7.47%) |
Dec 10, 2008 | 6.491 | 6.597 | 6.112 | 6.295 | 10,963,919 | -0.10(-1.54%) |
Dec 09, 2008 | 6.828 | 7.004 | 6.316 | 6.393 | 15,412,404 | -0.61(-8.72%) |
Dec 08, 2008 | 6.877 | 7.088 | 6.618 | 7.004 | 14,595,917 | +0.29(+4.39%) |
Dec 05, 2008 | 6.625 | 6.877 | 6.288 | 6.709 | 21,760,696 | -0.11(-1.54%) |
Dec 04, 2008 | 6.702 | 7.362 | 6.625 | 6.814 | 17,598,274 | -0.16(-2.31%) |
Dec 03, 2008 | 6.513 | 7.018 | 6.091 | 6.976 | 15,059,585 | +0.48(+7.46%) |
Dec 02, 2008 | 6.211 | 6.562 | 5.874 | 6.491 | 14,243,089 | +0.55(+9.21%) |
Dec 01, 2008 | 6.948 | 7.011 | 5.867 | 5.944 | 13,773,155 | -1.21(-16.88%) |
Nov 28, 2008 | 6.990 | 7.263 | 6.948 | 7.151 | 4,871,796 | +0.13(+1.90%) |
Nov 26, 2008 | 6.372 | 7.053 | 6.281 | 7.018 | 11,232,369 | +0.41(+6.27%) |
Nov 25, 2008 | 6.688 | 6.835 | 6.141 | 6.604 | 14,392,414 | +0.02(+0.32%) |
Nov 24, 2008 | 6.141 | 6.618 | 5.635 | 6.583 | 19,072,276 | +1.00(+17.99%) |
Nov 21, 2008 | 5.614 | 5.719 | 4.807 | 5.579 | 26,841,028 | +0.20(+3.79%) |
Nov 20, 2008 | 6.042 | 6.197 | 5.277 | 5.376 | 24,126,204 | -0.74(-12.16%) |
Nov 19, 2008 | 6.632 | 6.793 | 6.091 | 6.120 | 17,135,012 | -0.61(-9.07%) |
Nov 18, 2008 | 6.428 | 6.856 | 6.225 | 6.730 | 16,689,780 | +0.37(+5.85%) |
Nov 17, 2008 | 6.807 | 6.898 | 6.316 | 6.358 | 15,850,744 | -0.43(-6.31%) |
Nov 14, 2008 | 7.130 | 7.474 | 6.772 | 6.786 | 10,799,651 | -0.57(-7.73%) |
Nov 13, 2008 | 6.786 | 7.376 | 6.316 | 7.355 | 16,166,476 | +0.59(+8.71%) |
Nov 12, 2008 | 7.130 | 7.455 | 6.681 | 6.765 | 14,826,119 | -0.48(-6.59%) |
Nov 11, 2008 | 7.411 | 7.642 | 7.130 | 7.242 | 10,980,077 | -0.25(-3.37%) |
Nov 10, 2008 | 7.839 | 7.972 | 7.327 | 7.495 | 8,376,949 | -0.20(-2.55%) |
Nov 07, 2008 | 7.621 | 7.776 | 7.284 | 7.691 | 10,894,339 | +0.23(+3.10%) |
Nov 06, 2008 | 7.916 | 8.316 | 7.369 | 7.460 | 15,305,724 | -0.60(-7.48%) |
Nov 05, 2008 | 9.046 | 9.095 | 7.965 | 8.063 | 14,644,991 | -0.72(-8.15%) |
Nov 04, 2008 | 8.421 | 8.870 | 8.323 | 8.779 | 16,015,957 | +0.52(+6.29%) |
Nov 03, 2008 | 7.649 | 8.309 | 7.614 | 8.260 | 9,686,755 | +0.48(+6.13%) |
Oct 31, 2008 | 7.509 | 8.000 | 7.509 | 7.783 | 13,948,426 | +0.17(+2.21%) |
Oct 30, 2008 | 8.386 | 8.421 | 7.404 | 7.614 | 14,119,236 | -0.36(-4.49%) |
Oct 29, 2008 | 8.056 | 8.674 | 7.853 | 7.972 | 20,782,260 | -0.17(-2.07%) |
Oct 28, 2008 | 7.334 | 8.211 | 7.186 | 8.141 | 20,872,028 | +1.16(+16.58%) |
Oct 27, 2008 | 6.246 | 7.362 | 6.246 | 6.983 | 19,250,948 | +0.71(+11.30%) |
Oct 24, 2008 | 5.614 | 6.849 | 5.614 | 6.274 | 20,237,322 | -0.60(-8.68%) |
Oct 23, 2008 | 7.523 | 7.530 | 6.379 | 6.870 | 22,558,600 | -0.66(-8.76%) |
Oct 22, 2008 | 7.369 | 7.846 | 7.291 | 7.530 | 20,688,300 | -0.39(-4.96%) |
Oct 21, 2008 | 7.235 | 8.070 | 7.081 | 7.923 | 18,753,722 | +0.46(+6.11%) |
Oct 20, 2008 | 7.860 | 7.867 | 7.228 | 7.467 | 13,833,549 | -0.09(-1.21%) |
Oct 17, 2008 | 7.670 | 8.070 | 7.306 | 7.558 | 20,801,630 | -0.48(-6.02%) |
Oct 16, 2008 | 8.162 | 8.246 | 7.018 | 8.042 | 22,027,248 | -0.15(-1.80%) |
Oct 15, 2008 | 7.677 | 8.379 | 7.460 | 8.190 | 24,544,920 | +0.21(+2.64%) |
Oct 14, 2008 | 6.962 | 8.134 | 6.962 | 7.979 | 34,536,408 | +1.78(+28.62%) |
Oct 13, 2008 | 7.635 | 7.769 | 5.790 | 6.204 | 23,084,854 | -0.21(-3.28%) |
Oct 10, 2008 | 4.905 | 6.842 | 4.884 | 6.414 | 33,480,710 | +1.08(+20.26%) |
Oct 09, 2008 | 7.277 | 7.277 | 5.249 | 5.334 | 37,206,248 | -1.51(-22.05%) |
Oct 08, 2008 | 7.144 | 7.965 | 6.842 | 6.842 | 14,679,708 | -0.62(-8.36%) |
Oct 07, 2008 | 8.597 | 8.744 | 7.411 | 7.467 | 14,309,147 | -1.05(-12.28%) |
Oct 06, 2008 | 8.428 | 8.941 | 7.755 | 8.513 | 19,924,018 | -0.98(-10.28%) |
Oct 03, 2008 | 9.642 | 10.18 | 8.463 | 9.488 | 21,656,588 | +1.17(+14.09%) |
Oct 02, 2008 | 7.720 | 9.537 | 7.572 | 8.316 | 18,807,648 | +0.98(+13.40%) |
Oct 01, 2008 | 6.905 | 7.846 | 6.842 | 7.334 | 29,124,388 | +0.60(+8.85%) |
Sep 30, 2008 | 7.011 | 7.565 | 6.527 | 6.737 | 24,264,184 | +0.95(+16.36%) |
Sep 29, 2008 | 9.411 | 9.474 | 5.790 | 5.790 | 34,013,036 | -4.04(-41.07%) |
Sep 26, 2008 | 9.053 | 10.38 | 8.772 | 9.825 | 11,241,588 | +0.11(+1.08%) |
Sep 25, 2008 | 9.685 | 10.06 | 9.249 | 9.720 | 10,842,854 | +0.58(+6.37%) |
Sep 24, 2008 | 9.958 | 9.958 | 8.877 | 9.137 | 11,447,028 | -0.49(-5.10%) |
Sep 23, 2008 | 10.74 | 10.74 | 9.628 | 9.628 | 14,882,423 | -1.32(-12.05%) |
Sep 22, 2008 | 12.77 | 12.77 | 10.87 | 10.95 | 15,267,374 | -2.95(-21.21%) |
Sep 19, 2008 | 13.40 | 13.90 | 10.86 | 13.90 | 0 | +3.65(+35.62%) |
Sep 18, 2008 | 7.860 | 10.25 | 6.863 | 10.25 | 59,228,640 | +2.62(+34.32%) |
Sep 17, 2008 | 8.049 | 8.197 | 7.256 | 7.628 | 33,996,144 | -0.61(-7.41%) |
Sep 16, 2008 | 7.193 | 8.309 | 7.193 | 8.239 | 38,427,116 | +0.44(+5.58%) |
Sep 15, 2008 | 7.495 | 8.492 | 7.376 | 7.804 | 40,345,124 | -0.40(-4.88%) |
Sep 12, 2008 | 7.593 | 8.232 | 7.544 | 8.204 | 22,046,504 | +0.40(+5.13%) |
Sep 11, 2008 | 7.200 | 7.860 | 7.130 | 7.804 | 25,998,182 | -0.08(-1.07%) |
Sep 10, 2008 | 8.309 | 8.414 | 7.593 | 7.888 | 24,764,098 | -0.22(-2.68%) |
Sep 09, 2008 | 8.386 | 8.772 | 8.084 | 8.106 | 33,780,192 | -0.48(-5.64%) |
Sep 08, 2008 | 8.877 | 9.860 | 8.042 | 8.590 | 57,818,360 | +0.81(+10.37%) |
Sep 05, 2008 | 7.137 | 7.790 | 7.088 | 7.783 | 0 | +0.41(+5.62%) |
Sep 04, 2008 | 7.558 | 7.811 | 7.362 | 7.369 | 21,266,394 | -0.35(-4.55%) |
Sep 03, 2008 | 7.649 | 7.874 | 7.474 | 7.720 | 26,935,162 | -0.04(-0.45%) |
Sep 02, 2008 | 7.284 | 7.769 | 7.109 | 7.755 | 51,888,592 | +1.25(+19.20%) |
Aug 29, 2008 | 6.134 | 6.702 | 6.105 | 6.505 | 18,309,550 | +0.25(+3.92%) |
Aug 28, 2008 | 6.063 | 6.267 | 5.937 | 6.260 | 15,129,768 | +0.32(+5.31%) |
Aug 27, 2008 | 5.797 | 6.021 | 5.790 | 5.944 | 11,091,792 | +0.08(+1.32%) |
Aug 26, 2008 | 5.762 | 5.874 | 5.726 | 5.867 | 15,653,738 | +0.13(+2.20%) |
Aug 25, 2008 | 5.705 | 5.895 | 5.684 | 5.741 | 14,190,960 | -0.21(-3.54%) |
Aug 22, 2008 | 5.916 | 5.965 | 5.628 | 5.951 | 14,769,893 | +0.23(+4.05%) |
Aug 21, 2008 | 5.846 | 6.049 | 5.691 | 5.719 | 19,327,888 | -0.28(-4.68%) |
Aug 20, 2008 | 5.846 | 6.070 | 5.663 | 6.000 | 21,805,520 | +0.18(+3.14%) |
Aug 19, 2008 | 5.923 | 5.944 | 5.698 | 5.818 | 25,143,810 | -0.11(-1.89%) |
Aug 18, 2008 | 6.442 | 6.442 | 5.909 | 5.930 | 21,354,334 | -0.46(-7.14%) |
Aug 15, 2008 | 6.386 | 6.639 | 6.197 | 6.386 | 0 | +0.15(+2.48%) |
Aug 14, 2008 | 5.846 | 6.337 | 5.825 | 6.232 | 16,848,838 | +0.36(+6.22%) |
Aug 13, 2008 | 6.302 | 6.302 | 5.621 | 5.867 | 36,045,288 | -0.49(-7.73%) |
Aug 12, 2008 | 6.863 | 6.955 | 6.141 | 6.358 | 25,779,728 | -0.65(-9.22%) |
Aug 11, 2008 | 6.758 | 7.235 | 6.737 | 7.004 | 20,860,148 | +0.24(+3.53%) |
Aug 08, 2008 | 6.667 | 6.898 | 6.541 | 6.765 | 26,961,458 | +0.12(+1.80%) |
Aug 07, 2008 | 6.842 | 7.235 | 6.534 | 6.646 | 33,036,594 | -0.47(-6.61%) |
Aug 06, 2008 | 6.941 | 7.172 | 6.548 | 7.116 | 28,191,368 | +0.15(+2.11%) |
Aug 05, 2008 | 6.828 | 7.067 | 6.681 | 6.969 | 21,080,868 | +0.38(+5.75%) |
Aug 04, 2008 | 6.688 | 6.765 | 6.316 | 6.590 | 18,130,484 | -0.10(-1.47%) |
Aug 01, 2008 | 6.618 | 6.934 | 6.435 | 6.688 | 22,577,076 | +0.04(+0.53%) |
Jul 31, 2008 | 6.737 | 6.976 | 6.534 | 6.653 | 17,442,992 | -0.18(-2.67%) |
Jul 30, 2008 | 7.032 | 7.418 | 6.484 | 6.835 | 32,794,040 | +0.15(+2.31%) |
Jul 29, 2008 | 6.162 | 6.723 | 6.077 | 6.681 | 28,915,536 | +0.59(+9.68%) |
Jul 28, 2008 | 6.351 | 6.667 | 6.070 | 6.091 | 30,887,144 | -0.28(-4.41%) |
Jul 25, 2008 | 6.962 | 6.997 | 6.211 | 6.372 | 46,103,800 | -0.76(-10.63%) |
Jul 24, 2008 | 8.155 | 8.323 | 6.913 | 7.130 | 40,606,648 | -1.15(-13.90%) |
Jul 23, 2008 | 7.909 | 9.109 | 7.755 | 8.281 | 59,544,044 | +0.28(+3.51%) |
Jul 22, 2008 | 5.916 | 8.106 | 5.495 | 8.000 | 97,996,808 | +0.70(+9.62%) |
Jul 21, 2008 | 7.411 | 7.683 | 7.165 | 7.298 | 46,565,988 | +0.20(+2.87%) |
Jul 18, 2008 | 7.186 | 7.362 | 6.681 | 7.095 | 46,274,712 | +0.22(+3.27%) |
Jul 17, 2008 | 6.232 | 7.011 | 5.677 | 6.870 | 72,356,880 | +1.25(+22.22%) |
Jul 16, 2008 | 5.011 | 5.642 | 4.786 | 5.621 | 62,629,900 | +0.79(+16.42%) |
Jul 15, 2008 | 4.758 | 5.481 | 4.498 | 4.828 | 66,207,108 | -0.18(-3.51%) |
Jul 14, 2008 | 6.091 | 6.197 | 4.948 | 5.004 | 46,916,156 | -0.99(-16.51%) |
Jul 11, 2008 | 6.316 | 6.365 | 5.888 | 5.993 | 35,231,092 | -0.66(-9.92%) |
Jul 10, 2008 | 6.737 | 7.011 | 6.498 | 6.653 | 25,571,826 | -0.08(-1.25%) |
Jul 09, 2008 | 7.677 | 8.091 | 6.702 | 6.737 | 29,700,376 | -0.95(-12.33%) |
Jul 08, 2008 | 6.814 | 7.797 | 6.681 | 7.684 | 35,908,804 | +0.92(+13.59%) |
Jul 07, 2008 | 7.327 | 7.713 | 6.590 | 6.765 | 36,492,324 | -0.47(-6.50%) |
Jul 04, 2008 | 7.593 | 7.755 | 6.920 | 7.235 | 23,048,230 | +0.00(+0.00%) |
Jul 03, 2008 | 7.593 | 7.755 | 6.920 | 7.235 | 23,048,230 | -0.20(-2.64%) |
Jul 02, 2008 | 8.288 | 8.548 | 7.383 | 7.432 | 31,671,038 | -0.70(-8.63%) |
Jul 01, 2008 | 7.551 | 8.134 | 7.439 | 8.134 | 36,918,572 | +0.48(+6.23%) |
Jun 30, 2008 | 7.656 | 7.755 | 7.235 | 7.656 | 28,663,570 | +0.09(+1.21%) |
Jun 27, 2008 | 7.783 | 7.874 | 7.369 | 7.565 | 23,270,428 | -0.25(-3.23%) |
Jun 26, 2008 | 8.000 | 8.134 | 7.727 | 7.818 | 22,551,582 | -0.31(-3.80%) |
Jun 25, 2008 | 8.021 | 8.499 | 8.007 | 8.127 | 35,119,196 | +0.15(+1.94%) |
Jun 24, 2008 | 7.600 | 8.211 | 7.446 | 7.972 | 30,686,728 | +0.34(+4.51%) |
Jun 23, 2008 | 7.944 | 7.986 | 7.432 | 7.628 | 19,738,562 | -0.25(-3.12%) |
Jun 20, 2008 | 7.474 | 8.492 | 7.249 | 7.874 | 41,155,800 | +0.03(+0.36%) |
Jun 19, 2008 | 8.056 | 8.070 | 7.242 | 7.846 | 46,429,004 | -0.15(-1.93%) |
Jun 18, 2008 | 8.435 | 8.449 | 7.544 | 8.000 | 58,816,628 | -0.93(-10.45%) |
Jun 17, 2008 | 9.671 | 9.825 | 8.906 | 8.934 | 24,826,266 | -0.72(-7.42%) |
Jun 16, 2008 | 9.278 | 9.993 | 9.172 | 9.649 | 23,464,188 | +0.33(+3.54%) |
Jun 13, 2008 | 9.502 | 9.734 | 8.681 | 9.320 | 26,868,688 | -0.15(-1.56%) |
Jun 12, 2008 | 9.783 | 10.07 | 9.285 | 9.467 | 25,214,012 | -0.14(-1.46%) |
Jun 11, 2008 | 10.14 | 10.22 | 9.474 | 9.607 | 24,011,700 | -0.50(-4.93%) |
Jun 10, 2008 | 10.53 | 10.98 | 9.797 | 10.11 | 28,911,050 | +0.04(+0.42%) |
Jun 09, 2008 | 10.95 | 11.02 | 9.888 | 10.06 | 31,440,268 | -0.78(-7.18%) |
Jun 06, 2008 | 11.46 | 11.46 | 10.74 | 10.84 | 23,166,734 | -0.76(-6.59%) |
Jun 05, 2008 | 11.45 | 11.75 | 11.40 | 11.61 | 12,460,031 | +0.08(+0.67%) |
Jun 04, 2008 | 11.75 | 11.87 | 11.35 | 11.53 | 23,500,286 | -0.18(-1.50%) |
Jun 03, 2008 | 12.18 | 12.27 | 11.48 | 11.71 | 27,967,772 | -0.43(-3.53%) |
Jun 02, 2008 | 12.44 | 12.61 | 12.08 | 12.13 | 25,040,888 | -0.37(-2.97%) |
May 30, 2008 | 13.12 | 13.15 | 12.48 | 12.51 | 11,285,126 | -0.53(-4.04%) |
May 29, 2008 | 12.55 | 13.17 | 12.51 | 13.03 | 12,233,542 | +0.34(+2.71%) |
May 28, 2008 | 13.45 | 13.47 | 12.39 | 12.69 | 25,844,672 | -0.67(-5.04%) |
May 27, 2008 | 13.12 | 13.42 | 13.08 | 13.36 | 10,376,283 | +0.27(+2.04%) |
May 26, 2008 | 13.35 | 13.47 | 13.06 | 13.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.35 | 13.47 | 13.06 | 13.10 | 9,714,614 | -0.34(-2.51%) |
May 22, 2008 | 13.31 | 13.68 | 13.29 | 13.43 | 10,972,327 | +0.17(+1.27%) |
May 21, 2008 | 13.92 | 13.97 | 13.22 | 13.26 | 17,350,266 | -0.58(-4.21%) |
May 20, 2008 | 13.78 | 14.01 | 13.64 | 13.85 | 15,164,108 | +0.01(+0.10%) |
May 19, 2008 | 14.17 | 14.22 | 13.80 | 13.83 | 12,891,557 | -0.32(-2.28%) |
May 16, 2008 | 14.69 | 14.70 | 14.08 | 14.15 | 14,229,143 | -0.81(-5.39%) |
May 15, 2008 | 14.84 | 14.96 | 14.69 | 14.96 | 9,306,343 | +0.11(+0.71%) |
May 14, 2008 | 14.95 | 15.04 | 14.67 | 14.86 | 12,985,194 | -0.18(-1.21%) |
May 13, 2008 | 15.17 | 15.30 | 14.93 | 15.04 | 9,274,982 | -0.22(-1.43%) |
May 12, 2008 | 14.93 | 15.28 | 14.88 | 15.26 | 6,464,995 | +0.40(+2.69%) |
May 09, 2008 | 14.86 | 15.34 | 14.66 | 14.86 | 6,331,856 | -0.20(-1.35%) |
May 08, 2008 | 15.46 | 15.52 | 14.77 | 15.06 | 10,288,045 | -0.32(-2.05%) |
May 07, 2008 | 16.02 | 16.14 | 15.31 | 15.38 | 8,648,152 | -0.67(-4.16%) |
May 06, 2008 | 15.59 | 16.18 | 15.53 | 16.04 | 11,113,291 | -0.02(-0.13%) |
May 05, 2008 | 16.43 | 16.46 | 16.02 | 16.06 | 9,370,280 | -0.41(-2.47%) |
May 02, 2008 | 16.23 | 17.06 | 16.20 | 16.47 | 11,369,998 | +0.30(+1.87%) |
May 01, 2008 | 15.48 | 16.25 | 15.40 | 16.17 | 10,700,983 | +0.79(+5.11%) |
Apr 30, 2008 | 15.70 | 15.85 | 15.35 | 15.38 | 8,106,660 | -0.30(-1.92%) |
Apr 29, 2008 | 15.68 | 15.78 | 15.47 | 15.68 | 7,501,334 | +0.05(+0.31%) |
Apr 28, 2008 | 15.71 | 15.79 | 15.35 | 15.64 | 7,140,931 | +0.04(+0.27%) |
Apr 25, 2008 | 15.55 | 15.65 | 15.04 | 15.59 | 12,403,198 | +0.25(+1.65%) |
Apr 24, 2008 | 14.44 | 15.44 | 14.31 | 15.34 | 15,330,843 | +1.00(+7.00%) |
Apr 23, 2008 | 14.53 | 14.69 | 14.20 | 14.34 | 9,083,226 | -0.27(-1.87%) |
Apr 22, 2008 | 14.53 | 14.77 | 14.39 | 14.61 | 8,772,520 | -0.12(-0.81%) |
Apr 21, 2008 | 15.10 | 15.11 | 14.51 | 14.73 | 9,299,984 | -0.43(-2.82%) |
Apr 18, 2008 | 15.53 | 15.89 | 15.11 | 15.16 | 14,430,169 | -0.06(-0.42%) |
Apr 17, 2008 | 14.18 | 15.34 | 14.18 | 15.22 | 12,020,937 | +0.98(+6.85%) |
Apr 16, 2008 | 14.37 | 14.44 | 13.92 | 14.25 | 12,773,215 | +0.13(+0.89%) |
Apr 15, 2008 | 13.83 | 14.45 | 13.65 | 14.12 | 21,675,068 | +1.09(+8.41%) |
Apr 14, 2008 | 13.62 | 13.87 | 13.00 | 13.03 | 16,624,186 | -0.85(-6.12%) |
Apr 11, 2008 | 13.86 | 14.23 | 13.76 | 13.87 | 10,517,101 | -0.13(-0.95%) |
Apr 10, 2008 | 14.04 | 14.46 | 13.80 | 14.01 | 11,177,112 | -0.15(-1.09%) |
Apr 09, 2008 | 14.42 | 14.59 | 14.11 | 14.16 | 4,848,524 | -0.24(-1.66%) |
Apr 08, 2008 | 14.71 | 14.74 | 14.28 | 14.40 | 6,715,416 | -0.44(-2.98%) |
Apr 07, 2008 | 14.92 | 15.12 | 14.67 | 14.84 | 7,804,677 | +0.17(+1.15%) |
Apr 04, 2008 | 15.35 | 15.35 | 14.63 | 14.67 | 6,927,416 | -0.63(-4.13%) |
Apr 03, 2008 | 15.11 | 15.38 | 14.62 | 15.31 | 9,183,765 | +0.07(+0.46%) |
Apr 02, 2008 | 15.24 | 15.92 | 15.13 | 15.24 | 11,522,985 | +0.18(+1.21%) |