Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.211 | 7.232 | 6.948 | 7.170 | 6,276,274 | +0.19(+2.68%) |
May 28, 2009 | 6.955 | 7.139 | 6.651 | 6.983 | 8,819,755 | +0.05(+0.70%) |
May 27, 2009 | 7.267 | 7.419 | 6.893 | 6.934 | 11,060,379 | -0.32(-4.39%) |
May 26, 2009 | 6.727 | 7.319 | 6.727 | 7.253 | 5,426,404 | +0.36(+5.22%) |
May 22, 2009 | 6.907 | 6.976 | 6.644 | 6.893 | 4,345,811 | +0.02(+0.30%) |
May 21, 2009 | 6.900 | 6.931 | 6.706 | 6.872 | 8,610,542 | -0.13(-1.88%) |
May 20, 2009 | 7.163 | 7.509 | 6.962 | 7.004 | 5,405,279 | -0.08(-1.17%) |
May 19, 2009 | 7.101 | 7.222 | 6.921 | 7.087 | 8,962,298 | -0.01(-0.10%) |
May 18, 2009 | 6.699 | 7.128 | 6.683 | 7.094 | 7,247,119 | +0.49(+7.44%) |
May 15, 2009 | 6.547 | 6.865 | 6.464 | 6.602 | 9,242,678 | +0.06(+0.85%) |
May 14, 2009 | 6.402 | 6.755 | 6.187 | 6.547 | 6,966,677 | +0.15(+2.38%) |
May 13, 2009 | 6.727 | 6.755 | 6.298 | 6.395 | 10,574,304 | -0.54(-7.78%) |
May 12, 2009 | 7.177 | 7.433 | 6.616 | 6.934 | 11,608,137 | -0.12(-1.76%) |
May 11, 2009 | 7.364 | 7.433 | 6.969 | 7.059 | 7,454,946 | -0.44(-5.90%) |
May 08, 2009 | 7.004 | 7.537 | 6.948 | 7.502 | 9,530,057 | +0.61(+8.84%) |
May 07, 2009 | 7.287 | 7.502 | 6.831 | 6.893 | 11,546,107 | -0.37(-5.14%) |
May 06, 2009 | 7.322 | 7.481 | 6.931 | 7.267 | 8,940,287 | +0.01(+0.10%) |
May 05, 2009 | 6.817 | 7.329 | 6.789 | 7.260 | 10,584,317 | +0.43(+6.28%) |
May 04, 2009 | 6.222 | 6.883 | 6.222 | 6.831 | 7,020,899 | +0.61(+9.79%) |
May 01, 2009 | 6.042 | 6.263 | 5.966 | 6.222 | 6,342,176 | +0.09(+1.47%) |
Apr 30, 2009 | 6.381 | 6.568 | 6.069 | 6.132 | 6,575,790 | -0.10(-1.56%) |
Apr 29, 2009 | 5.876 | 6.402 | 5.800 | 6.229 | 9,854,454 | +0.42(+7.14%) |
Apr 28, 2009 | 6.436 | 6.575 | 5.755 | 5.813 | 14,070,409 | -0.93(-13.85%) |
Apr 27, 2009 | 6.893 | 6.990 | 6.616 | 6.748 | 13,221,165 | -0.24(-3.37%) |
Apr 24, 2009 | 6.104 | 7.031 | 6.083 | 6.983 | 15,994,733 | +0.98(+16.24%) |
Apr 23, 2009 | 6.222 | 6.298 | 5.765 | 6.007 | 9,326,442 | -0.21(-3.34%) |
Apr 22, 2009 | 5.502 | 6.362 | 5.474 | 6.215 | 10,171,427 | +0.49(+8.59%) |
Apr 21, 2009 | 5.280 | 5.730 | 5.211 | 5.723 | 8,073,833 | +0.42(+7.82%) |
Apr 20, 2009 | 5.945 | 5.945 | 5.253 | 5.308 | 6,934,337 | -0.68(-11.33%) |
Apr 17, 2009 | 5.931 | 6.076 | 5.841 | 5.986 | 5,628,527 | +0.16(+2.73%) |
Apr 16, 2009 | 5.613 | 5.910 | 5.384 | 5.827 | 7,727,605 | +0.35(+6.31%) |
Apr 15, 2009 | 5.052 | 5.613 | 4.990 | 5.481 | 11,173,145 | +0.39(+7.61%) |
Apr 14, 2009 | 5.343 | 5.384 | 4.914 | 5.094 | 8,853,580 | -0.22(-4.17%) |
Apr 13, 2009 | 5.530 | 5.543 | 5.101 | 5.315 | 8,315,009 | -0.30(-5.30%) |
Apr 09, 2009 | 5.225 | 5.703 | 5.177 | 5.613 | 8,902,810 | +0.62(+12.33%) |
Apr 08, 2009 | 5.073 | 5.163 | 4.900 | 4.997 | 8,306,286 | -0.06(-1.10%) |
Apr 07, 2009 | 5.280 | 5.280 | 4.928 | 5.052 | 5,594,325 | -0.37(-6.77%) |
Apr 06, 2009 | 5.211 | 5.474 | 5.107 | 5.419 | 8,582,042 | +0.12(+2.22%) |
Apr 03, 2009 | 5.419 | 5.481 | 5.232 | 5.301 | 9,227,617 | -0.12(-2.17%) |
Apr 02, 2009 | 4.983 | 5.530 | 4.969 | 5.419 | 7,656,492 | +0.58(+12.02%) |
Apr 01, 2009 | 4.768 | 5.004 | 4.498 | 4.838 | 8,736,207 | +0.01(+0.14%) |
Mar 31, 2009 | 4.581 | 4.948 | 4.450 | 4.831 | 9,754,599 | +0.19(+4.18%) |
Mar 30, 2009 | 4.990 | 5.059 | 4.388 | 4.637 | 9,287,189 | -0.73(-13.55%) |
Mar 26, 2009 | 5.163 | 5.433 | 5.101 | 5.364 | 7,603,562 | +0.28(+5.44%) |
Mar 25, 2009 | 4.955 | 5.440 | 4.782 | 5.087 | 11,929,031 | +0.12(+2.37%) |
Mar 24, 2009 | 5.107 | 5.190 | 4.741 | 4.969 | 9,565,170 | -0.21(-4.14%) |
Mar 23, 2009 | 4.900 | 5.190 | 4.858 | 5.184 | 14,683,571 | +0.62(+13.48%) |
Mar 20, 2009 | 4.602 | 4.734 | 4.360 | 4.568 | 21,321,290 | +0.13(+2.96%) |
Mar 19, 2009 | 4.166 | 4.741 | 4.166 | 4.436 | 19,992,940 | +0.23(+5.49%) |
Mar 18, 2009 | 3.709 | 4.284 | 3.606 | 4.205 | 14,036,771 | +0.47(+12.53%) |
Mar 17, 2009 | 3.550 | 3.772 | 3.536 | 3.737 | 8,052,606 | +0.13(+3.65%) |
Mar 16, 2009 | 3.619 | 3.841 | 3.536 | 3.606 | 8,942,027 | +0.08(+2.36%) |
Mar 13, 2009 | 3.530 | 3.730 | 3.384 | 3.523 | 0 | -0.06(-1.55%) |
Mar 12, 2009 | 3.239 | 3.633 | 3.177 | 3.578 | 10,104,601 | +0.35(+10.71%) |
Mar 11, 2009 | 3.239 | 3.412 | 3.121 | 3.232 | 12,895,640 | +0.23(+7.60%) |
Mar 10, 2009 | 2.595 | 3.017 | 2.547 | 3.004 | 15,216,603 | +0.46(+18.26%) |
Mar 09, 2009 | 2.630 | 2.699 | 2.519 | 2.540 | 9,604,886 | -0.16(-5.90%) |
Mar 06, 2009 | 2.796 | 2.886 | 2.671 | 2.699 | 0 | -0.08(-2.74%) |
Mar 05, 2009 | 3.156 | 3.204 | 2.734 | 2.775 | 14,435,799 | -0.49(-15.04%) |
Mar 04, 2009 | 3.280 | 3.384 | 3.218 | 3.267 | 8,988,930 | -0.10(-3.08%) |
Mar 02, 2009 | 3.460 | 3.543 | 3.363 | 3.370 | 7,328,715 | -0.19(-5.44%) |
Feb 27, 2009 | 3.654 | 3.751 | 3.550 | 3.564 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.931 | 3.966 | 3.751 | 3.765 | 7,657,743 | -0.11(-2.86%) |
Feb 25, 2009 | 3.917 | 4.000 | 3.696 | 3.876 | 11,479,431 | -0.07(-1.75%) |
Feb 24, 2009 | 3.806 | 4.028 | 3.592 | 3.945 | 11,608,606 | +0.17(+4.59%) |
Feb 23, 2009 | 4.118 | 4.118 | 3.758 | 3.772 | 9,658,903 | -0.15(-3.71%) |
Feb 20, 2009 | 3.834 | 4.064 | 3.633 | 3.917 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.917 | 4.235 | 3.848 | 3.910 | 14,874,349 | -0.17(-4.07%) |
Feb 18, 2009 | 4.166 | 4.249 | 3.862 | 4.076 | 12,485,928 | -0.05(-1.17%) |
Feb 17, 2009 | 4.325 | 4.336 | 4.062 | 4.125 | 18,359,236 | -0.33(-7.45%) |
Feb 13, 2009 | 4.748 | 4.810 | 4.339 | 4.457 | 19,730,180 | -0.32(-6.67%) |
Feb 12, 2009 | 4.754 | 4.907 | 4.505 | 4.775 | 27,922,030 | -0.38(-7.38%) |
Feb 11, 2009 | 5.280 | 5.357 | 5.024 | 5.156 | 11,804,111 | -0.08(-1.59%) |
Feb 10, 2009 | 5.571 | 5.689 | 5.204 | 5.239 | 11,556,796 | -0.32(-5.73%) |
Feb 09, 2009 | 5.689 | 5.689 | 5.523 | 5.557 | 8,884,368 | -0.07(-1.23%) |
Feb 06, 2009 | 5.447 | 5.744 | 5.447 | 5.626 | 10,897,465 | +0.10(+1.88%) |
Feb 05, 2009 | 5.509 | 5.737 | 5.419 | 5.523 | 9,717,812 | -0.02(-0.37%) |
Feb 04, 2009 | 5.626 | 5.772 | 5.433 | 5.543 | 10,273,160 | -0.06(-0.99%) |
Feb 03, 2009 | 5.557 | 5.654 | 5.370 | 5.599 | 11,678,551 | +0.16(+2.93%) |
Feb 02, 2009 | 5.260 | 5.488 | 5.218 | 5.440 | 12,737,819 | +0.03(+0.51%) |
Jan 30, 2009 | 5.696 | 5.813 | 5.364 | 5.412 | 0 | -0.37(-6.46%) |
Jan 29, 2009 | 6.360 | 6.367 | 5.779 | 5.786 | 10,389,723 | -0.72(-11.06%) |
Jan 28, 2009 | 6.090 | 6.692 | 6.056 | 6.505 | 10,906,246 | +0.53(+8.80%) |
Jan 27, 2009 | 6.325 | 6.325 | 5.945 | 5.979 | 11,927,072 | -0.20(-3.25%) |
Jan 26, 2009 | 6.180 | 6.415 | 6.056 | 6.180 | 8,791,652 | -0.08(-1.22%) |
Jan 23, 2009 | 6.118 | 6.319 | 6.056 | 6.256 | 12,523,467 | +0.03(+0.44%) |
Jan 22, 2009 | 6.429 | 6.575 | 6.104 | 6.229 | 13,384,953 | -0.42(-6.25%) |
Jan 21, 2009 | 6.540 | 6.678 | 6.284 | 6.644 | 9,191,025 | +0.13(+2.02%) |
Jan 20, 2009 | 7.204 | 7.267 | 6.409 | 6.512 | 8,726,817 | -0.66(-9.17%) |
Jan 16, 2009 | 7.114 | 7.260 | 6.817 | 7.170 | 0 | +0.08(+1.17%) |
Jan 15, 2009 | 7.135 | 7.267 | 6.720 | 7.087 | 10,497,029 | +0.00(+0.00%) |
Jan 14, 2009 | 7.357 | 7.433 | 7.004 | 7.087 | 8,234,936 | -0.42(-5.54%) |
Jan 13, 2009 | 7.440 | 7.599 | 7.360 | 7.502 | 6,056,160 | +0.01(+0.18%) |
Jan 12, 2009 | 7.765 | 7.813 | 7.405 | 7.488 | 6,134,348 | -0.33(-4.25%) |
Jan 09, 2009 | 8.000 | 8.000 | 7.606 | 7.820 | 7,945,433 | -0.15(-1.91%) |
Jan 08, 2009 | 7.640 | 8.042 | 7.467 | 7.973 | 7,405,290 | +0.28(+3.69%) |
Jan 07, 2009 | 7.959 | 7.986 | 7.564 | 7.689 | 9,514,044 | -0.55(-6.72%) |
Jan 06, 2009 | 8.166 | 8.332 | 7.931 | 8.242 | 5,320,841 | +0.12(+1.53%) |
Jan 05, 2009 | 7.806 | 8.277 | 7.654 | 8.118 | 6,262,873 | +0.25(+3.17%) |
Jan 02, 2009 | 7.772 | 7.924 | 7.550 | 7.869 | 3,597,344 | +0.17(+2.16%) |
Jan 01, 2009 | 7.488 | 7.772 | 7.419 | 7.703 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.488 | 7.772 | 7.419 | 7.703 | 3,552,371 | +0.22(+2.96%) |
Dec 30, 2008 | 7.301 | 7.481 | 7.232 | 7.481 | 3,356,073 | +0.21(+2.85%) |
Dec 29, 2008 | 7.322 | 7.405 | 7.107 | 7.274 | 4,275,656 | -0.08(-1.04%) |
Dec 26, 2008 | 7.343 | 7.474 | 7.225 | 7.350 | 2,463,152 | -0.05(-0.65%) |
Dec 24, 2008 | 7.502 | 7.502 | 7.322 | 7.398 | 1,370,135 | +0.07(+0.94%) |
Dec 23, 2008 | 7.627 | 7.696 | 7.246 | 7.329 | 5,498,174 | -0.27(-3.55%) |
Dec 22, 2008 | 8.063 | 8.083 | 7.419 | 7.599 | 8,383,191 | -0.48(-5.91%) |
Dec 19, 2008 | 7.820 | 8.118 | 7.703 | 8.076 | 13,820,495 | +0.33(+4.20%) |
Dec 18, 2008 | 7.599 | 7.786 | 7.447 | 7.751 | 10,750,689 | +0.22(+2.94%) |
Dec 17, 2008 | 7.454 | 7.654 | 7.170 | 7.530 | 11,179,021 | -0.12(-1.63%) |
Dec 16, 2008 | 6.990 | 7.654 | 6.865 | 7.654 | 7,835,518 | +0.87(+12.86%) |
Dec 15, 2008 | 7.121 | 7.156 | 6.685 | 6.782 | 4,957,985 | -0.28(-4.02%) |
Dec 12, 2008 | 6.582 | 7.142 | 6.561 | 7.066 | 5,811,161 | +0.33(+4.83%) |
Dec 11, 2008 | 7.024 | 7.156 | 6.665 | 6.741 | 5,958,960 | -0.35(-4.98%) |
Dec 10, 2008 | 7.108 | 7.156 | 6.921 | 7.094 | 7,203,766 | +0.06(+0.79%) |
Dec 09, 2008 | 7.260 | 7.454 | 6.914 | 7.038 | 5,357,636 | -0.27(-3.69%) |
Dec 08, 2008 | 7.246 | 7.370 | 7.038 | 7.308 | 7,579,499 | +0.26(+3.73%) |
Dec 05, 2008 | 6.768 | 7.149 | 6.575 | 7.045 | 7,356,662 | +0.20(+2.93%) |
Dec 04, 2008 | 6.374 | 7.398 | 6.367 | 6.845 | 11,658,350 | +0.36(+5.55%) |
Dec 03, 2008 | 6.256 | 6.713 | 6.097 | 6.485 | 9,110,375 | +0.16(+2.52%) |
Dec 02, 2008 | 6.014 | 6.402 | 6.014 | 6.325 | 9,218,794 | +0.39(+6.65%) |
Dec 01, 2008 | 6.582 | 6.602 | 5.910 | 5.931 | 9,610,032 | -0.70(-10.54%) |
Nov 28, 2008 | 6.312 | 6.734 | 6.291 | 6.630 | 4,622,700 | +0.30(+4.70%) |
Nov 26, 2008 | 5.585 | 6.454 | 5.523 | 6.332 | 10,543,502 | +0.68(+12.00%) |
Nov 25, 2008 | 5.668 | 5.993 | 5.502 | 5.654 | 15,736,161 | +0.13(+2.38%) |
Nov 24, 2008 | 5.225 | 5.620 | 5.101 | 5.523 | 14,422,620 | +0.37(+7.26%) |
Nov 21, 2008 | 5.370 | 5.377 | 4.720 | 5.149 | 13,808,931 | -0.11(-2.11%) |
Nov 20, 2008 | 5.211 | 5.796 | 5.142 | 5.260 | 16,787,882 | -0.09(-1.68%) |
Nov 19, 2008 | 5.447 | 5.626 | 5.343 | 5.350 | 15,900,640 | -0.21(-3.74%) |
Nov 18, 2008 | 5.419 | 5.606 | 5.329 | 5.557 | 13,000,115 | +0.12(+2.16%) |
Nov 17, 2008 | 5.267 | 5.599 | 5.197 | 5.440 | 12,277,228 | +0.12(+2.21%) |
Nov 14, 2008 | 5.537 | 5.744 | 5.322 | 5.322 | 0 | -0.33(-5.76%) |
Nov 13, 2008 | 5.246 | 5.647 | 4.941 | 5.647 | 11,268,838 | +0.42(+8.08%) |
Nov 12, 2008 | 5.571 | 5.599 | 5.197 | 5.225 | 7,608,590 | -0.45(-7.93%) |
Nov 11, 2008 | 5.779 | 5.786 | 5.246 | 5.675 | 15,811,340 | -0.19(-3.19%) |
Nov 10, 2008 | 6.222 | 6.291 | 5.758 | 5.862 | 10,066,074 | -0.23(-3.75%) |
Nov 07, 2008 | 6.104 | 6.236 | 5.883 | 6.090 | 7,950,815 | -0.02(-0.34%) |
Nov 06, 2008 | 6.582 | 6.637 | 6.056 | 6.111 | 10,505,956 | -0.53(-7.92%) |
Nov 05, 2008 | 7.031 | 7.177 | 6.595 | 6.637 | 9,153,566 | -0.33(-4.77%) |
Nov 04, 2008 | 7.114 | 7.156 | 6.810 | 6.969 | 10,217,814 | +0.05(+0.70%) |
Nov 03, 2008 | 6.990 | 7.087 | 6.817 | 6.921 | 9,794,224 | -0.10(-1.48%) |
Oct 31, 2008 | 6.976 | 7.184 | 6.858 | 7.024 | 14,737,885 | +0.01(+0.10%) |
Oct 30, 2008 | 7.163 | 7.440 | 6.900 | 7.018 | 11,681,419 | +0.06(+0.80%) |
Oct 29, 2008 | 6.907 | 7.204 | 6.658 | 6.962 | 18,208,316 | +0.05(+0.70%) |
Oct 28, 2008 | 6.941 | 6.941 | 5.945 | 6.914 | 22,972,030 | +0.08(+1.22%) |
Oct 27, 2008 | 6.928 | 7.364 | 6.796 | 6.831 | 15,953,302 | -0.29(-4.08%) |
Oct 24, 2008 | 6.907 | 7.454 | 6.803 | 7.121 | 11,472,173 | -0.35(-4.63%) |
Oct 23, 2008 | 7.986 | 8.049 | 7.066 | 7.467 | 15,819,152 | -0.46(-5.76%) |
Oct 22, 2008 | 8.789 | 8.831 | 7.779 | 7.924 | 11,415,301 | -0.93(-10.55%) |
Oct 21, 2008 | 9.225 | 9.613 | 8.845 | 8.858 | 8,350,059 | -0.49(-5.26%) |
Oct 20, 2008 | 9.149 | 9.419 | 8.928 | 9.350 | 6,524,090 | +0.30(+3.29%) |
Oct 17, 2008 | 8.727 | 9.412 | 8.727 | 9.052 | 10,628,865 | +0.06(+0.62%) |
Oct 16, 2008 | 8.768 | 9.094 | 8.291 | 8.997 | 14,217,144 | +0.18(+2.04%) |
Oct 15, 2008 | 9.682 | 9.682 | 8.720 | 8.817 | 11,000,172 | -0.87(-8.93%) |
Oct 14, 2008 | 10.08 | 10.08 | 9.391 | 9.682 | 12,476,473 | +0.08(+0.87%) |
Oct 13, 2008 | 9.571 | 9.813 | 9.163 | 9.599 | 19,474,680 | +0.48(+5.24%) |
Oct 10, 2008 | 9.101 | 9.834 | 8.326 | 9.121 | 0 | -0.21(-2.30%) |
Oct 09, 2008 | 10.39 | 10.58 | 9.177 | 9.336 | 14,895,866 | -1.11(-10.60%) |
Oct 08, 2008 | 10.56 | 11.26 | 10.44 | 10.44 | 15,063,142 | -0.61(-5.51%) |
Oct 07, 2008 | 11.41 | 11.77 | 11.00 | 11.05 | 12,256,232 | -0.27(-2.38%) |
Oct 06, 2008 | 10.80 | 11.42 | 10.52 | 11.32 | 12,349,435 | +0.16(+1.43%) |
Oct 03, 2008 | 11.91 | 12.10 | 11.09 | 11.16 | 0 | -0.49(-4.22%) |
Oct 02, 2008 | 12.26 | 12.28 | 11.65 | 11.65 | 8,910,484 | -0.71(-5.71%) |
Oct 01, 2008 | 12.42 | 12.48 | 12.06 | 12.36 | 9,328,108 | -0.06(-0.45%) |
Sep 30, 2008 | 12.66 | 12.90 | 12.36 | 12.42 | 8,028,387 | +0.01(+0.06%) |
Sep 29, 2008 | 12.87 | 13.08 | 12.19 | 12.41 | 8,406,920 | -0.73(-5.53%) |
Sep 26, 2008 | 12.75 | 13.15 | 12.55 | 13.14 | 0 | +0.26(+1.99%) |
Sep 25, 2008 | 12.62 | 12.99 | 12.55 | 12.88 | 6,830,246 | +0.44(+3.56%) |
Sep 24, 2008 | 12.37 | 12.73 | 12.22 | 12.44 | 6,298,670 | +0.37(+3.10%) |
Sep 23, 2008 | 12.39 | 12.84 | 11.98 | 12.06 | 6,752,996 | -0.30(-2.46%) |
Sep 22, 2008 | 13.16 | 13.31 | 12.30 | 12.37 | 6,519,378 | -0.98(-7.31%) |
Sep 19, 2008 | 13.89 | 15.23 | 12.54 | 13.34 | 0 | +0.19(+1.42%) |
Sep 18, 2008 | 12.33 | 13.41 | 11.86 | 13.16 | 11,242,681 | +0.78(+6.32%) |
Sep 17, 2008 | 12.67 | 12.68 | 12.27 | 12.37 | 10,802,690 | -0.68(-5.20%) |
Sep 16, 2008 | 12.27 | 13.10 | 11.77 | 13.05 | 8,969,117 | +0.17(+1.34%) |
Sep 15, 2008 | 12.48 | 13.32 | 12.41 | 12.88 | 10,583,030 | -0.37(-2.82%) |
Sep 12, 2008 | 13.24 | 13.34 | 13.08 | 13.25 | 7,479,903 | -0.10(-0.78%) |
Sep 11, 2008 | 12.98 | 13.36 | 12.84 | 13.36 | 7,478,526 | +0.20(+1.53%) |
Sep 10, 2008 | 13.27 | 13.32 | 12.83 | 13.16 | 7,032,812 | +0.03(+0.21%) |
Sep 09, 2008 | 13.79 | 13.80 | 12.87 | 13.13 | 13,657,831 | -0.57(-4.14%) |
Sep 08, 2008 | 13.68 | 14.14 | 13.46 | 13.70 | 14,992,945 | +1.06(+8.38%) |
Sep 05, 2008 | 12.93 | 13.11 | 12.19 | 12.64 | 0 | -0.52(-3.95%) |
Sep 04, 2008 | 13.52 | 13.57 | 12.91 | 13.16 | 7,568,006 | -0.46(-3.35%) |
Sep 03, 2008 | 13.48 | 13.90 | 13.41 | 13.61 | 9,195,999 | +0.05(+0.36%) |
Sep 02, 2008 | 13.49 | 13.79 | 13.18 | 13.56 | 9,767,943 | +0.37(+2.83%) |
Aug 29, 2008 | 13.27 | 13.43 | 13.16 | 13.19 | 0 | -0.20(-1.50%) |
Aug 28, 2008 | 12.86 | 13.46 | 12.81 | 13.39 | 6,824,666 | +0.60(+4.65%) |
Aug 27, 2008 | 12.44 | 12.90 | 12.44 | 12.80 | 4,215,742 | +0.35(+2.84%) |
Aug 26, 2008 | 12.42 | 12.63 | 12.33 | 12.44 | 3,520,262 | +0.03(+0.28%) |
Aug 25, 2008 | 12.59 | 12.65 | 12.28 | 12.41 | 6,299,916 | -0.25(-1.97%) |
Aug 22, 2008 | 12.46 | 12.70 | 12.32 | 12.66 | 0 | +0.34(+2.75%) |
Aug 21, 2008 | 12.05 | 12.42 | 11.89 | 12.32 | 6,227,728 | -0.01(-0.11%) |
Aug 20, 2008 | 12.15 | 12.34 | 11.94 | 12.33 | 5,185,350 | +0.18(+1.48%) |
Aug 19, 2008 | 12.39 | 12.39 | 11.94 | 12.15 | 5,780,820 | -0.33(-2.61%) |
Aug 18, 2008 | 12.91 | 12.96 | 12.42 | 12.48 | 5,738,649 | -0.43(-3.32%) |
Aug 15, 2008 | 13.04 | 13.43 | 12.48 | 12.91 | 0 | +0.46(+3.67%) |
Aug 14, 2008 | 11.70 | 12.50 | 11.67 | 12.45 | 9,144,433 | +0.64(+5.45%) |
Aug 13, 2008 | 12.08 | 12.21 | 11.65 | 11.81 | 6,656,173 | -0.35(-2.90%) |
Aug 12, 2008 | 12.48 | 12.52 | 12.05 | 12.16 | 7,006,622 | -0.39(-3.14%) |
Aug 11, 2008 | 12.37 | 12.82 | 12.20 | 12.55 | 7,873,203 | +0.15(+1.23%) |
Aug 08, 2008 | 11.77 | 12.75 | 11.76 | 12.40 | 13,391,876 | +0.61(+5.16%) |
Aug 07, 2008 | 11.63 | 12.00 | 11.42 | 11.79 | 7,137,038 | +0.10(+0.89%) |
Aug 06, 2008 | 11.89 | 11.89 | 11.50 | 11.69 | 6,774,903 | -0.19(-1.57%) |
Aug 05, 2008 | 11.74 | 11.95 | 11.48 | 11.88 | 7,152,044 | +0.44(+3.81%) |
Aug 04, 2008 | 11.50 | 11.55 | 11.18 | 11.44 | 5,039,766 | -0.08(-0.66%) |
Aug 01, 2008 | 11.25 | 11.68 | 11.14 | 11.52 | 6,662,010 | +0.10(+0.91%) |
Jul 31, 2008 | 11.20 | 11.74 | 11.16 | 11.41 | 10,225,094 | +0.10(+0.92%) |
Jul 30, 2008 | 11.41 | 11.63 | 10.91 | 11.31 | 10,223,484 | -0.15(-1.27%) |
Jul 29, 2008 | 11.45 | 11.54 | 10.60 | 11.45 | 11,522,677 | +0.87(+8.24%) |
Jul 28, 2008 | 10.93 | 11.09 | 10.56 | 10.58 | 6,887,394 | -0.37(-3.41%) |
Jul 25, 2008 | 10.86 | 11.20 | 10.79 | 10.96 | 5,754,196 | +0.05(+0.44%) |
Jul 24, 2008 | 11.64 | 11.72 | 10.86 | 10.91 | 8,327,343 | -0.76(-6.52%) |
Jul 23, 2008 | 11.62 | 12.08 | 11.43 | 11.67 | 10,288,286 | +0.05(+0.42%) |
Jul 22, 2008 | 10.91 | 11.81 | 10.76 | 11.62 | 7,977,056 | +0.71(+6.54%) |
Jul 21, 2008 | 11.31 | 11.47 | 10.86 | 10.91 | 6,951,187 | -0.43(-3.79%) |
Jul 18, 2008 | 11.06 | 11.45 | 10.77 | 11.34 | 9,979,787 | +0.35(+3.15%) |
Jul 17, 2008 | 10.73 | 11.10 | 10.30 | 10.99 | 11,840,135 | +0.25(+2.32%) |
Jul 16, 2008 | 9.634 | 10.76 | 9.599 | 10.74 | 13,970,914 | +1.11(+11.49%) |
Jul 15, 2008 | 9.724 | 9.938 | 9.343 | 9.634 | 12,669,836 | -0.19(-1.90%) |
Jul 14, 2008 | 10.12 | 10.26 | 9.793 | 9.820 | 9,609,098 | -0.20(-2.00%) |
Jul 11, 2008 | 10.05 | 10.24 | 9.931 | 10.02 | 14,357,853 | -0.13(-1.30%) |
Jul 10, 2008 | 10.06 | 10.28 | 9.973 | 10.15 | 9,538,331 | +0.10(+1.03%) |
Jul 09, 2008 | 10.80 | 10.85 | 10.04 | 10.05 | 8,242,765 | -0.71(-6.62%) |
Jul 08, 2008 | 10.33 | 10.78 | 10.17 | 10.76 | 5,999,699 | +0.45(+4.36%) |
Jul 07, 2008 | 10.45 | 10.50 | 10.16 | 10.31 | 6,311,983 | -0.01(-0.13%) |
Jul 04, 2008 | 10.39 | 10.57 | 10.25 | 10.33 | 5,093,559 | +0.00(+0.00%) |
Jul 03, 2008 | 10.39 | 10.57 | 10.25 | 10.33 | 5,093,559 | +0.01(+0.07%) |
Jul 02, 2008 | 10.87 | 10.89 | 10.24 | 10.32 | 9,379,734 | -0.60(-5.45%) |
Jul 01, 2008 | 9.897 | 11.00 | 9.848 | 10.91 | 17,709,626 | +0.03(+0.25%) |
Jun 30, 2008 | 11.05 | 11.68 | 10.49 | 10.89 | 7,260,451 | -0.13(-1.19%) |
Jun 27, 2008 | 11.18 | 11.20 | 10.84 | 11.02 | 8,557,854 | -0.09(-0.81%) |
Jun 26, 2008 | 10.60 | 11.30 | 10.60 | 11.11 | 7,531,112 | -0.27(-2.37%) |
Jun 25, 2008 | 11.51 | 11.78 | 11.27 | 11.38 | 7,006,346 | +0.03(+0.24%) |
Jun 24, 2008 | 11.20 | 11.62 | 11.06 | 11.35 | 7,922,006 | +0.06(+0.49%) |
Jun 23, 2008 | 11.59 | 11.68 | 11.20 | 11.29 | 7,346,869 | -0.23(-1.98%) |
Jun 20, 2008 | 11.49 | 11.64 | 11.26 | 11.52 | 10,002,434 | -0.24(-2.00%) |
Jun 19, 2008 | 11.70 | 11.90 | 11.56 | 11.76 | 9,685,195 | -0.05(-0.41%) |
Jun 18, 2008 | 12.06 | 12.15 | 11.74 | 11.81 | 6,215,180 | -0.31(-2.57%) |
Jun 17, 2008 | 11.93 | 12.32 | 11.83 | 12.12 | 4,664,355 | -0.16(-1.30%) |
Jun 16, 2008 | 12.17 | 12.37 | 12.10 | 12.28 | 3,762,938 | +0.00(+0.00%) |
Jun 13, 2008 | 11.86 | 12.30 | 11.85 | 12.28 | 6,312,366 | +0.50(+4.23%) |
Jun 12, 2008 | 11.83 | 12.08 | 11.66 | 11.78 | 6,143,500 | +0.03(+0.24%) |
Jun 11, 2008 | 11.95 | 12.08 | 11.74 | 11.75 | 6,476,931 | -0.33(-2.69%) |
Jun 10, 2008 | 11.88 | 12.22 | 11.71 | 12.08 | 6,486,131 | +0.17(+1.39%) |
Jun 09, 2008 | 11.96 | 12.16 | 11.76 | 11.91 | 4,525,817 | +0.02(+0.17%) |
Jun 06, 2008 | 12.29 | 12.42 | 11.86 | 11.89 | 7,518,924 | -0.55(-4.40%) |
Jun 05, 2008 | 12.65 | 12.75 | 12.30 | 12.44 | 7,872,710 | -0.13(-1.05%) |
Jun 04, 2008 | 12.46 | 12.73 | 12.41 | 12.57 | 6,916,713 | +0.08(+0.61%) |
Jun 03, 2008 | 12.51 | 12.60 | 12.34 | 12.49 | 6,583,310 | +0.00(+0.00%) |