Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.639 | 3.735 | 3.535 | 3.549 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.914 | 3.949 | 3.735 | 3.749 | 7,689,946 | -0.11(-2.86%) |
Feb 25, 2009 | 3.901 | 3.983 | 3.680 | 3.859 | 11,527,705 | -0.07(-1.75%) |
Feb 24, 2009 | 3.790 | 4.011 | 3.577 | 3.928 | 11,657,424 | +0.17(+4.59%) |
Feb 23, 2009 | 4.101 | 4.101 | 3.742 | 3.756 | 9,699,522 | -0.14(-3.71%) |
Feb 20, 2009 | 3.818 | 4.047 | 3.618 | 3.901 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.901 | 4.218 | 3.832 | 3.894 | 14,936,900 | -0.17(-4.07%) |
Feb 18, 2009 | 4.149 | 4.231 | 3.846 | 4.059 | 12,538,435 | -0.05(-1.17%) |
Feb 17, 2009 | 4.307 | 4.318 | 4.045 | 4.107 | 18,436,442 | -0.33(-7.45%) |
Feb 13, 2009 | 4.728 | 4.790 | 4.321 | 4.438 | 19,813,152 | -0.32(-6.67%) |
Feb 12, 2009 | 4.735 | 4.886 | 4.486 | 4.755 | 28,039,450 | -0.38(-7.38%) |
Feb 11, 2009 | 5.258 | 5.334 | 5.003 | 5.134 | 11,853,751 | -0.08(-1.59%) |
Feb 10, 2009 | 5.548 | 5.665 | 5.183 | 5.217 | 11,605,396 | -0.32(-5.73%) |
Feb 09, 2009 | 5.665 | 5.665 | 5.500 | 5.534 | 8,921,729 | -0.07(-1.23%) |
Feb 06, 2009 | 5.424 | 5.720 | 5.424 | 5.603 | 10,943,293 | +0.10(+1.88%) |
Feb 05, 2009 | 5.486 | 5.713 | 5.396 | 5.500 | 9,758,679 | -0.02(-0.37%) |
Feb 04, 2009 | 5.603 | 5.748 | 5.410 | 5.520 | 10,316,362 | -0.06(-0.99%) |
Feb 03, 2009 | 5.534 | 5.630 | 5.348 | 5.575 | 11,727,663 | +0.16(+2.93%) |
Feb 02, 2009 | 5.238 | 5.465 | 5.196 | 5.417 | 12,791,386 | +0.03(+0.51%) |
Jan 30, 2009 | 5.672 | 5.789 | 5.341 | 5.389 | 0 | -0.37(-6.46%) |
Jan 29, 2009 | 6.333 | 6.340 | 5.755 | 5.761 | 10,433,415 | -0.72(-11.06%) |
Jan 28, 2009 | 6.065 | 6.664 | 6.030 | 6.478 | 10,952,110 | +0.52(+8.80%) |
Jan 27, 2009 | 6.299 | 6.299 | 5.920 | 5.954 | 11,977,229 | -0.20(-3.25%) |
Jan 26, 2009 | 6.154 | 6.389 | 6.030 | 6.154 | 8,828,624 | -0.08(-1.22%) |
Jan 23, 2009 | 6.092 | 6.292 | 6.030 | 6.230 | 12,576,132 | +0.03(+0.44%) |
Jan 22, 2009 | 6.402 | 6.547 | 6.078 | 6.202 | 13,441,241 | -0.41(-6.25%) |
Jan 21, 2009 | 6.513 | 6.650 | 6.258 | 6.616 | 9,229,676 | +0.13(+2.02%) |
Jan 20, 2009 | 7.174 | 7.236 | 6.382 | 6.485 | 8,763,516 | -0.65(-9.17%) |
Jan 16, 2009 | 7.085 | 7.229 | 6.788 | 7.140 | 0 | +0.08(+1.17%) |
Jan 15, 2009 | 7.105 | 7.236 | 6.692 | 7.057 | 10,541,172 | +0.00(+0.00%) |
Jan 14, 2009 | 7.326 | 7.402 | 6.974 | 7.057 | 8,269,566 | -0.41(-5.54%) |
Jan 13, 2009 | 7.409 | 7.567 | 7.329 | 7.471 | 6,081,628 | +0.01(+0.18%) |
Jan 12, 2009 | 7.732 | 7.781 | 7.374 | 7.457 | 6,160,145 | -0.33(-4.25%) |
Jan 09, 2009 | 7.967 | 7.967 | 7.574 | 7.788 | 7,978,846 | -0.15(-1.91%) |
Jan 08, 2009 | 7.608 | 8.008 | 7.436 | 7.939 | 7,436,432 | +0.28(+3.69%) |
Jan 07, 2009 | 7.925 | 7.953 | 7.533 | 7.657 | 9,554,053 | -0.55(-6.72%) |
Jan 06, 2009 | 8.132 | 8.298 | 7.898 | 8.208 | 5,343,216 | +0.12(+1.53%) |
Jan 05, 2009 | 7.774 | 8.242 | 7.622 | 8.084 | 6,289,210 | +0.25(+3.17%) |
Jan 02, 2009 | 7.739 | 7.891 | 7.519 | 7.836 | 3,612,472 | +0.17(+2.16%) |
Jan 01, 2009 | 7.457 | 7.739 | 7.388 | 7.670 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.457 | 7.739 | 7.388 | 7.670 | 3,567,310 | +0.22(+2.96%) |
Dec 30, 2008 | 7.271 | 7.450 | 7.202 | 7.450 | 3,370,187 | +0.21(+2.85%) |
Dec 29, 2008 | 7.291 | 7.374 | 7.077 | 7.243 | 4,293,636 | -0.08(-1.04%) |
Dec 26, 2008 | 7.312 | 7.443 | 7.195 | 7.319 | 2,473,510 | -0.05(-0.65%) |
Dec 24, 2008 | 7.471 | 7.471 | 7.291 | 7.367 | 1,375,897 | +0.07(+0.94%) |
Dec 23, 2008 | 7.595 | 7.664 | 7.216 | 7.298 | 5,521,295 | -0.27(-3.55%) |
Dec 22, 2008 | 8.029 | 8.049 | 7.388 | 7.567 | 8,418,445 | -0.48(-5.91%) |
Dec 19, 2008 | 7.788 | 8.084 | 7.670 | 8.043 | 13,878,614 | +0.32(+4.20%) |
Dec 18, 2008 | 7.567 | 7.753 | 7.416 | 7.719 | 10,795,899 | +0.22(+2.94%) |
Dec 17, 2008 | 7.422 | 7.622 | 7.140 | 7.498 | 11,226,032 | -0.12(-1.63%) |
Dec 16, 2008 | 6.961 | 7.622 | 6.837 | 7.622 | 7,868,469 | +0.87(+12.86%) |
Dec 15, 2008 | 7.092 | 7.126 | 6.657 | 6.754 | 4,978,834 | -0.28(-4.02%) |
Dec 12, 2008 | 6.554 | 7.112 | 6.533 | 7.036 | 5,835,599 | +0.32(+4.83%) |
Dec 11, 2008 | 6.995 | 7.126 | 6.637 | 6.712 | 5,984,019 | -0.35(-4.98%) |
Dec 10, 2008 | 7.078 | 7.126 | 6.892 | 7.064 | 7,234,060 | +0.06(+0.79%) |
Dec 09, 2008 | 7.229 | 7.422 | 6.885 | 7.009 | 5,380,167 | -0.27(-3.69%) |
Dec 08, 2008 | 7.216 | 7.340 | 7.009 | 7.278 | 7,611,373 | +0.26(+3.73%) |
Dec 05, 2008 | 6.740 | 7.119 | 6.547 | 7.016 | 7,387,599 | +0.20(+2.93%) |
Dec 04, 2008 | 6.347 | 7.367 | 6.340 | 6.816 | 11,707,377 | +0.36(+5.55%) |
Dec 03, 2008 | 6.230 | 6.685 | 6.072 | 6.457 | 9,148,687 | +0.16(+2.52%) |
Dec 02, 2008 | 5.989 | 6.375 | 5.989 | 6.299 | 9,257,562 | +0.39(+6.65%) |
Dec 01, 2008 | 6.554 | 6.575 | 5.885 | 5.906 | 9,650,445 | -0.70(-10.54%) |
Nov 28, 2008 | 6.285 | 6.706 | 6.265 | 6.602 | 4,642,140 | +0.30(+4.70%) |
Nov 26, 2008 | 5.562 | 6.426 | 5.500 | 6.306 | 10,587,840 | +0.68(+12.00%) |
Nov 25, 2008 | 5.644 | 5.968 | 5.479 | 5.630 | 15,802,336 | +0.13(+2.38%) |
Nov 24, 2008 | 5.203 | 5.596 | 5.079 | 5.500 | 14,483,272 | +0.37(+7.26%) |
Nov 21, 2008 | 5.348 | 5.355 | 4.700 | 5.127 | 13,867,002 | -0.11(-2.11%) |
Nov 20, 2008 | 5.189 | 5.772 | 5.121 | 5.238 | 16,858,480 | -0.09(-1.68%) |
Nov 19, 2008 | 5.424 | 5.603 | 5.320 | 5.327 | 15,967,507 | -0.21(-3.74%) |
Nov 18, 2008 | 5.396 | 5.582 | 5.307 | 5.534 | 13,054,785 | +0.12(+2.16%) |
Nov 17, 2008 | 5.245 | 5.575 | 5.176 | 5.417 | 12,328,858 | +0.12(+2.21%) |
Nov 14, 2008 | 5.513 | 5.720 | 5.300 | 5.300 | 0 | -0.32(-5.76%) |
Nov 13, 2008 | 5.224 | 5.624 | 4.921 | 5.624 | 11,316,227 | +0.42(+8.08%) |
Nov 12, 2008 | 5.548 | 5.575 | 5.176 | 5.203 | 7,640,587 | -0.45(-7.93%) |
Nov 11, 2008 | 5.755 | 5.761 | 5.224 | 5.651 | 15,877,832 | -0.19(-3.19%) |
Nov 10, 2008 | 6.196 | 6.265 | 5.734 | 5.837 | 10,108,405 | -0.23(-3.75%) |
Nov 07, 2008 | 6.078 | 6.209 | 5.858 | 6.065 | 7,984,251 | -0.02(-0.34%) |
Nov 06, 2008 | 6.554 | 6.609 | 6.030 | 6.085 | 10,550,137 | -0.52(-7.92%) |
Nov 05, 2008 | 7.002 | 7.147 | 6.568 | 6.609 | 9,192,060 | -0.33(-4.77%) |
Nov 04, 2008 | 7.085 | 7.126 | 6.781 | 6.940 | 10,260,783 | +0.05(+0.70%) |
Nov 03, 2008 | 6.961 | 7.057 | 6.788 | 6.892 | 9,835,412 | -0.10(-1.48%) |
Oct 31, 2008 | 6.947 | 7.154 | 6.830 | 6.995 | 14,799,862 | +0.01(+0.10%) |
Oct 30, 2008 | 7.133 | 7.409 | 6.871 | 6.988 | 11,730,543 | +0.06(+0.80%) |
Oct 29, 2008 | 6.878 | 7.174 | 6.630 | 6.933 | 18,284,886 | +0.05(+0.70%) |
Oct 28, 2008 | 6.912 | 6.912 | 5.920 | 6.885 | 23,068,636 | +0.08(+1.22%) |
Oct 27, 2008 | 6.899 | 7.333 | 6.768 | 6.802 | 16,020,391 | -0.29(-4.08%) |
Oct 24, 2008 | 6.878 | 7.422 | 6.775 | 7.092 | 11,520,417 | -0.34(-4.63%) |
Oct 23, 2008 | 7.953 | 8.015 | 7.036 | 7.436 | 15,885,676 | -0.45(-5.76%) |
Oct 22, 2008 | 8.752 | 8.794 | 7.746 | 7.891 | 11,463,306 | -0.93(-10.55%) |
Oct 21, 2008 | 9.187 | 9.573 | 8.808 | 8.821 | 8,385,174 | -0.49(-5.26%) |
Oct 20, 2008 | 9.111 | 9.380 | 8.890 | 9.311 | 6,551,526 | +0.30(+3.29%) |
Oct 17, 2008 | 8.690 | 9.373 | 8.690 | 9.014 | 10,673,563 | +0.06(+0.62%) |
Oct 16, 2008 | 8.732 | 9.056 | 8.256 | 8.959 | 14,276,931 | +0.18(+2.04%) |
Oct 15, 2008 | 9.641 | 9.641 | 8.684 | 8.780 | 11,046,432 | -0.86(-8.93%) |
Oct 14, 2008 | 10.03 | 10.04 | 9.352 | 9.641 | 12,528,940 | +0.08(+0.87%) |
Oct 13, 2008 | 9.531 | 9.772 | 9.125 | 9.559 | 19,556,576 | +0.48(+5.24%) |
Oct 10, 2008 | 9.063 | 9.793 | 8.291 | 9.083 | 0 | -0.21(-2.30%) |
Oct 09, 2008 | 10.35 | 10.54 | 9.138 | 9.297 | 14,958,508 | -1.10(-10.60%) |
Oct 08, 2008 | 10.52 | 11.21 | 10.40 | 10.40 | 15,126,487 | -0.61(-5.51%) |
Oct 07, 2008 | 11.36 | 11.72 | 10.95 | 11.01 | 12,307,773 | -0.27(-2.38%) |
Oct 06, 2008 | 10.75 | 11.37 | 10.48 | 11.27 | 12,401,369 | +0.16(+1.43%) |
Oct 03, 2008 | 11.86 | 12.05 | 11.05 | 11.12 | 0 | -0.49(-4.22%) |
Oct 02, 2008 | 12.21 | 12.23 | 11.61 | 11.61 | 8,947,955 | -0.70(-5.71%) |
Oct 01, 2008 | 12.37 | 12.43 | 12.01 | 12.31 | 9,367,335 | -0.06(-0.45%) |
Sep 30, 2008 | 12.60 | 12.85 | 12.31 | 12.36 | 8,062,149 | +0.01(+0.06%) |
Sep 29, 2008 | 12.81 | 13.03 | 12.14 | 12.36 | 8,442,274 | -0.72(-5.53%) |
Sep 26, 2008 | 12.70 | 13.09 | 12.49 | 13.08 | 0 | +0.25(+1.99%) |
Sep 25, 2008 | 12.57 | 12.94 | 12.49 | 12.83 | 6,858,969 | +0.44(+3.56%) |
Sep 24, 2008 | 12.32 | 12.67 | 12.17 | 12.38 | 6,325,158 | +0.37(+3.10%) |
Sep 23, 2008 | 12.34 | 12.79 | 11.93 | 12.01 | 6,781,394 | -0.30(-2.46%) |
Sep 22, 2008 | 13.10 | 13.25 | 12.25 | 12.32 | 6,546,794 | -0.97(-7.31%) |
Sep 19, 2008 | 13.83 | 15.16 | 12.49 | 13.29 | 0 | +0.19(+1.42%) |
Sep 18, 2008 | 12.28 | 13.36 | 11.81 | 13.10 | 11,289,960 | +0.78(+6.32%) |
Sep 17, 2008 | 12.62 | 12.63 | 12.22 | 12.32 | 10,848,118 | -0.68(-5.20%) |
Sep 16, 2008 | 12.22 | 13.05 | 11.72 | 13.00 | 9,006,835 | +0.17(+1.34%) |
Sep 15, 2008 | 12.43 | 13.26 | 12.36 | 12.83 | 10,627,535 | -0.37(-2.82%) |
Sep 12, 2008 | 13.18 | 13.28 | 13.03 | 13.20 | 7,511,358 | -0.10(-0.78%) |
Sep 11, 2008 | 12.93 | 13.30 | 12.79 | 13.30 | 7,509,975 | +0.20(+1.53%) |
Sep 10, 2008 | 13.22 | 13.26 | 12.78 | 13.10 | 7,062,387 | +0.03(+0.21%) |
Sep 09, 2008 | 13.74 | 13.74 | 12.82 | 13.07 | 13,715,266 | -0.57(-4.14%) |
Sep 08, 2008 | 13.62 | 14.08 | 13.40 | 13.64 | 15,055,995 | +1.05(+8.38%) |
Sep 05, 2008 | 12.88 | 13.06 | 12.14 | 12.58 | 0 | -0.52(-3.95%) |
Sep 04, 2008 | 13.46 | 13.51 | 12.85 | 13.10 | 7,599,832 | -0.45(-3.35%) |
Sep 03, 2008 | 13.43 | 13.85 | 13.36 | 13.56 | 9,234,671 | +0.05(+0.36%) |
Sep 02, 2008 | 13.43 | 13.73 | 13.12 | 13.51 | 9,809,020 | +0.37(+2.83%) |
Aug 29, 2008 | 13.22 | 13.37 | 13.10 | 13.14 | 0 | -0.20(-1.50%) |
Aug 28, 2008 | 12.80 | 13.41 | 12.76 | 13.34 | 6,853,365 | +0.59(+4.65%) |
Aug 27, 2008 | 12.39 | 12.85 | 12.38 | 12.74 | 4,233,471 | +0.35(+2.84%) |
Aug 26, 2008 | 12.37 | 12.58 | 12.27 | 12.39 | 3,535,065 | +0.03(+0.28%) |
Aug 25, 2008 | 12.54 | 12.60 | 12.23 | 12.36 | 6,326,409 | -0.25(-1.97%) |
Aug 22, 2008 | 12.40 | 12.65 | 12.27 | 12.60 | 0 | +0.34(+2.75%) |
Aug 21, 2008 | 12.00 | 12.37 | 11.84 | 12.27 | 6,253,917 | -0.01(-0.11%) |
Aug 20, 2008 | 12.09 | 12.29 | 11.89 | 12.28 | 5,207,156 | +0.18(+1.48%) |
Aug 19, 2008 | 12.34 | 12.34 | 11.89 | 12.10 | 5,805,130 | -0.32(-2.61%) |
Aug 18, 2008 | 12.85 | 12.90 | 12.36 | 12.43 | 5,762,782 | -0.43(-3.32%) |
Aug 15, 2008 | 12.98 | 13.38 | 12.43 | 12.85 | 0 | +0.45(+3.67%) |
Aug 14, 2008 | 11.65 | 12.44 | 11.62 | 12.40 | 9,182,888 | +0.64(+5.45%) |
Aug 13, 2008 | 12.03 | 12.16 | 11.60 | 11.76 | 6,684,164 | -0.35(-2.90%) |
Aug 12, 2008 | 12.43 | 12.47 | 12.00 | 12.11 | 7,036,087 | -0.39(-3.14%) |
Aug 11, 2008 | 12.32 | 12.76 | 12.15 | 12.50 | 7,906,312 | +0.15(+1.23%) |
Aug 08, 2008 | 11.72 | 12.70 | 11.71 | 12.35 | 13,448,193 | +0.61(+5.16%) |
Aug 07, 2008 | 11.58 | 11.95 | 11.37 | 11.74 | 7,167,051 | +0.10(+0.89%) |
Aug 06, 2008 | 11.84 | 11.84 | 11.45 | 11.64 | 6,803,393 | -0.19(-1.57%) |
Aug 05, 2008 | 11.69 | 11.89 | 11.43 | 11.83 | 7,182,120 | +0.43(+3.81%) |
Aug 04, 2008 | 11.45 | 11.50 | 11.14 | 11.39 | 5,060,960 | -0.08(-0.66%) |
Aug 01, 2008 | 11.20 | 11.63 | 11.10 | 11.47 | 6,690,026 | +0.10(+0.91%) |
Jul 31, 2008 | 11.15 | 11.70 | 11.12 | 11.36 | 10,268,093 | +0.10(+0.92%) |
Jul 30, 2008 | 11.36 | 11.58 | 10.87 | 11.26 | 10,266,477 | -0.14(-1.27%) |
Jul 29, 2008 | 11.41 | 11.49 | 10.56 | 11.41 | 11,571,133 | +0.87(+8.24%) |
Jul 28, 2008 | 10.88 | 11.04 | 10.52 | 10.54 | 6,916,357 | -0.37(-3.41%) |
Jul 25, 2008 | 10.81 | 11.16 | 10.74 | 10.91 | 5,778,394 | +0.05(+0.44%) |
Jul 24, 2008 | 11.59 | 11.67 | 10.81 | 10.86 | 8,362,362 | -0.76(-6.52%) |
Jul 23, 2008 | 11.57 | 12.03 | 11.38 | 11.62 | 10,331,551 | +0.05(+0.42%) |
Jul 22, 2008 | 10.86 | 11.76 | 10.72 | 11.57 | 8,010,601 | +0.71(+6.54%) |
Jul 21, 2008 | 11.26 | 11.43 | 10.81 | 10.86 | 6,980,419 | -0.43(-3.79%) |
Jul 18, 2008 | 11.01 | 11.41 | 10.72 | 11.29 | 10,021,756 | +0.34(+3.15%) |
Jul 17, 2008 | 10.69 | 11.05 | 10.26 | 10.94 | 11,889,927 | +0.25(+2.32%) |
Jul 16, 2008 | 9.593 | 10.72 | 9.559 | 10.70 | 14,029,666 | +1.10(+11.49%) |
Jul 15, 2008 | 9.683 | 9.896 | 9.304 | 9.593 | 12,723,116 | -0.19(-1.90%) |
Jul 14, 2008 | 10.08 | 10.21 | 9.752 | 9.779 | 9,649,508 | -0.20(-2.00%) |
Jul 11, 2008 | 10.01 | 10.20 | 9.890 | 9.979 | 14,418,232 | -0.13(-1.30%) |
Jul 10, 2008 | 10.02 | 10.24 | 9.931 | 10.11 | 9,578,442 | +0.10(+1.03%) |
Jul 09, 2008 | 10.75 | 10.81 | 10.000 | 10.01 | 8,277,428 | -0.71(-6.62%) |
Jul 08, 2008 | 10.28 | 10.74 | 10.12 | 10.72 | 6,024,929 | +0.45(+4.36%) |
Jul 07, 2008 | 10.41 | 10.45 | 10.12 | 10.27 | 6,338,527 | -0.01(-0.13%) |
Jul 04, 2008 | 10.34 | 10.53 | 10.21 | 10.28 | 5,114,979 | +0.00(+0.00%) |
Jul 03, 2008 | 10.34 | 10.53 | 10.21 | 10.28 | 5,114,979 | +0.01(+0.07%) |
Jul 02, 2008 | 10.83 | 10.84 | 10.19 | 10.28 | 9,419,179 | -0.59(-5.45%) |
Jul 01, 2008 | 9.855 | 10.96 | 9.807 | 10.87 | 17,784,102 | +0.03(+0.25%) |
Jun 30, 2008 | 11.01 | 11.63 | 10.45 | 10.84 | 7,290,984 | -0.13(-1.19%) |
Jun 27, 2008 | 11.13 | 11.16 | 10.80 | 10.97 | 8,593,842 | -0.09(-0.81%) |
Jun 26, 2008 | 10.56 | 11.25 | 10.56 | 11.06 | 7,562,783 | -0.27(-2.37%) |
Jun 25, 2008 | 11.46 | 11.73 | 11.22 | 11.33 | 7,035,810 | +0.03(+0.24%) |
Jun 24, 2008 | 11.15 | 11.57 | 11.01 | 11.30 | 7,955,320 | +0.06(+0.49%) |
Jun 23, 2008 | 11.54 | 11.63 | 11.15 | 11.25 | 7,377,765 | -0.23(-1.98%) |
Jun 20, 2008 | 11.44 | 11.59 | 11.21 | 11.47 | 10,044,497 | -0.23(-2.00%) |
Jun 19, 2008 | 11.65 | 11.85 | 11.51 | 11.71 | 9,725,924 | -0.05(-0.41%) |
Jun 18, 2008 | 12.01 | 12.09 | 11.70 | 11.76 | 6,241,316 | -0.31(-2.57%) |
Jun 17, 2008 | 11.88 | 12.27 | 11.78 | 12.07 | 4,683,970 | -0.16(-1.30%) |
Jun 16, 2008 | 12.12 | 12.32 | 12.05 | 12.23 | 3,778,763 | +0.00(+0.00%) |
Jun 13, 2008 | 11.81 | 12.25 | 11.80 | 12.23 | 6,338,911 | +0.50(+4.23%) |
Jun 12, 2008 | 11.78 | 12.03 | 11.61 | 11.73 | 6,169,335 | +0.03(+0.24%) |
Jun 11, 2008 | 11.90 | 12.03 | 11.69 | 11.70 | 6,504,168 | -0.32(-2.69%) |
Jun 10, 2008 | 11.83 | 12.17 | 11.66 | 12.03 | 6,513,407 | +0.17(+1.39%) |
Jun 09, 2008 | 11.91 | 12.11 | 11.71 | 11.86 | 4,544,850 | +0.02(+0.17%) |
Jun 06, 2008 | 12.24 | 12.37 | 11.81 | 11.84 | 7,550,543 | -0.54(-4.40%) |
Jun 05, 2008 | 12.60 | 12.70 | 12.25 | 12.38 | 7,905,817 | -0.13(-1.05%) |
Jun 04, 2008 | 12.40 | 12.68 | 12.36 | 12.52 | 6,945,800 | +0.08(+0.61%) |
Jun 03, 2008 | 12.46 | 12.54 | 12.29 | 12.44 | 6,610,995 | +0.00(+0.00%) |
Jun 02, 2008 | 12.78 | 12.78 | 12.32 | 12.44 | 4,922,343 | -0.34(-2.64%) |
May 30, 2008 | 12.80 | 12.98 | 12.69 | 12.78 | 7,022,638 | -0.03(-0.21%) |
May 29, 2008 | 12.62 | 12.94 | 12.45 | 12.80 | 7,239,910 | +0.19(+1.47%) |
May 28, 2008 | 12.22 | 12.81 | 12.22 | 12.62 | 10,620,483 | +0.42(+3.45%) |
May 27, 2008 | 12.28 | 12.34 | 12.02 | 12.20 | 6,494,091 | -0.11(-0.90%) |
May 26, 2008 | 12.36 | 12.45 | 12.26 | 12.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.36 | 12.45 | 12.26 | 12.31 | 5,344,918 | -0.09(-0.72%) |
May 22, 2008 | 12.39 | 12.50 | 12.36 | 12.40 | 5,876,894 | +0.04(+0.33%) |
May 21, 2008 | 13.00 | 13.03 | 12.30 | 12.36 | 12,059,321 | -0.64(-4.93%) |
May 20, 2008 | 13.27 | 13.27 | 12.89 | 13.00 | 9,158,180 | -0.34(-2.58%) |
May 19, 2008 | 13.40 | 13.58 | 13.25 | 13.34 | 5,075,129 | -0.08(-0.56%) |
May 16, 2008 | 13.34 | 13.74 | 13.15 | 13.42 | 6,618,437 | +0.03(+0.21%) |
May 15, 2008 | 12.92 | 13.41 | 12.92 | 13.39 | 8,533,140 | +0.56(+4.35%) |
May 14, 2008 | 12.79 | 13.07 | 12.74 | 12.83 | 9,568,318 | +0.07(+0.54%) |
May 13, 2008 | 12.73 | 12.92 | 12.64 | 12.76 | 4,231,101 | -0.04(-0.32%) |
May 12, 2008 | 12.64 | 12.81 | 12.49 | 12.80 | 4,593,807 | +0.26(+2.09%) |
May 09, 2008 | 12.61 | 12.69 | 12.45 | 12.54 | 3,042,613 | -0.13(-1.03%) |
May 08, 2008 | 12.86 | 12.87 | 12.54 | 12.67 | 6,483,787 | -0.11(-0.86%) |
May 07, 2008 | 12.89 | 13.04 | 12.74 | 12.78 | 8,399,970 | -0.27(-2.06%) |
May 06, 2008 | 12.97 | 13.11 | 12.78 | 13.05 | 6,571,718 | +0.05(+0.37%) |
May 05, 2008 | 12.86 | 13.07 | 12.71 | 13.00 | 6,844,546 | +0.19(+1.45%) |
May 02, 2008 | 13.01 | 13.01 | 12.70 | 12.82 | 4,991,103 | +0.01(+0.05%) |
May 01, 2008 | 12.63 | 12.92 | 12.41 | 12.81 | 6,105,764 | +0.26(+2.09%) |
Apr 30, 2008 | 12.78 | 12.94 | 12.51 | 12.55 | 6,675,372 | -0.30(-2.36%) |
Apr 29, 2008 | 12.55 | 13.20 | 12.31 | 12.85 | 15,438,719 | -0.72(-5.33%) |
Apr 28, 2008 | 13.15 | 13.71 | 13.07 | 13.58 | 7,970,333 | +0.37(+2.77%) |
Apr 25, 2008 | 13.11 | 13.29 | 12.91 | 13.21 | 3,654,507 | +0.14(+1.11%) |
Apr 24, 2008 | 13.00 | 13.14 | 12.72 | 13.07 | 7,270,022 | +0.13(+1.01%) |
Apr 23, 2008 | 13.47 | 13.47 | 12.85 | 12.94 | 5,461,405 | -0.45(-3.40%) |
Apr 22, 2008 | 13.71 | 13.71 | 13.31 | 13.39 | 4,098,306 | -0.33(-2.41%) |
Apr 21, 2008 | 13.78 | 13.81 | 13.60 | 13.72 | 3,889,088 | -0.16(-1.14%) |
Apr 18, 2008 | 13.83 | 14.02 | 13.78 | 13.88 | 5,995,425 | +0.24(+1.77%) |
Apr 17, 2008 | 13.57 | 13.68 | 13.47 | 13.64 | 4,582,984 | -0.02(-0.15%) |
Apr 16, 2008 | 13.16 | 13.66 | 13.09 | 13.66 | 6,041,883 | +0.66(+5.09%) |
Apr 15, 2008 | 13.02 | 13.16 | 12.78 | 13.00 | 5,172,168 | +0.02(+0.16%) |
Apr 14, 2008 | 13.13 | 13.17 | 12.93 | 12.98 | 3,036,876 | -0.14(-1.05%) |
Apr 11, 2008 | 13.08 | 13.54 | 13.06 | 13.11 | 5,282,813 | -0.16(-1.19%) |
Apr 10, 2008 | 13.19 | 13.39 | 13.00 | 13.27 | 5,112,763 | +0.19(+1.48%) |
Apr 09, 2008 | 13.27 | 13.38 | 12.99 | 13.08 | 8,232,050 | -0.33(-2.47%) |
Apr 08, 2008 | 13.65 | 13.65 | 13.31 | 13.41 | 6,833,878 | -0.28(-2.01%) |
Apr 07, 2008 | 13.88 | 13.91 | 13.58 | 13.69 | 4,599,546 | -0.06(-0.45%) |
Apr 04, 2008 | 14.01 | 14.03 | 13.71 | 13.75 | 4,736,384 | -0.27(-1.92%) |
Apr 03, 2008 | 14.23 | 14.25 | 13.85 | 14.02 | 5,654,485 | -0.28(-1.98%) |
Apr 02, 2008 | 14.43 | 14.57 | 14.23 | 14.30 | 9,109,800 | -0.03(-0.24%) |
Apr 01, 2008 | 13.84 | 14.38 | 13.75 | 14.33 | 7,678,828 | +0.67(+4.89%) |
Mar 31, 2008 | 13.36 | 13.75 | 13.27 | 13.67 | 7,675,464 | +0.38(+2.85%) |
Mar 28, 2008 | 13.80 | 13.91 | 13.25 | 13.29 | 8,701,739 | -0.36(-2.63%) |
Mar 27, 2008 | 13.56 | 13.91 | 13.56 | 13.65 | 6,576,061 | -0.01(-0.10%) |
Mar 26, 2008 | 14.14 | 14.14 | 13.57 | 13.66 | 5,850,091 | -0.37(-2.65%) |
Mar 25, 2008 | 14.09 | 14.28 | 13.87 | 14.03 | 4,316,837 | -0.10(-0.68%) |
Mar 24, 2008 | 13.54 | 14.22 | 13.40 | 14.13 | 8,819,796 | +0.67(+4.97%) |
Mar 21, 2008 | 13.03 | 13.49 | 12.93 | 13.46 | 9,195,449 | -0.00(-0.01%) |
Mar 20, 2008 | 13.03 | 13.49 | 12.93 | 13.46 | 9,195,449 | +0.48(+3.73%) |
Mar 19, 2008 | 13.74 | 14.02 | 12.96 | 12.98 | 9,719,189 | -0.66(-4.85%) |
Mar 18, 2008 | 13.07 | 13.66 | 12.97 | 13.64 | 11,032,209 | +0.90(+7.09%) |
Mar 17, 2008 | 12.25 | 12.97 | 12.25 | 12.74 | 7,768,952 | +0.16(+1.26%) |
Mar 14, 2008 | 13.05 | 13.05 | 12.36 | 12.58 | 6,283,197 | -0.35(-2.72%) |
Mar 13, 2008 | 12.65 | 13.03 | 12.44 | 12.93 | 8,376,648 | +0.12(+0.97%) |
Mar 12, 2008 | 13.14 | 13.14 | 12.73 | 12.80 | 9,341,713 | -0.29(-2.21%) |
Mar 11, 2008 | 12.90 | 13.11 | 12.49 | 13.09 | 8,551,884 | +0.52(+4.11%) |
Mar 10, 2008 | 12.81 | 12.87 | 12.46 | 12.58 | 6,084,491 | -0.20(-1.56%) |
Mar 07, 2008 | 12.45 | 12.98 | 12.45 | 12.78 | 8,364,314 | +0.22(+1.76%) |
Mar 06, 2008 | 13.00 | 13.00 | 12.54 | 12.56 | 5,948,371 | -0.52(-4.00%) |
Mar 05, 2008 | 13.20 | 13.35 | 12.97 | 13.08 | 7,790,732 | -0.06(-0.47%) |
Mar 04, 2008 | 12.91 | 13.25 | 12.85 | 13.14 | 7,777,952 | +0.09(+0.69%) |