Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.765 | 7.783 | 7.499 | 7.525 | 6,729,782 | -0.03(-0.38%) |
Apr 29, 2009 | 7.363 | 7.672 | 7.336 | 7.554 | 6,199,912 | +0.22(+2.97%) |
Apr 28, 2009 | 7.172 | 7.410 | 7.112 | 7.336 | 5,015,377 | +0.03(+0.40%) |
Apr 27, 2009 | 7.298 | 7.381 | 7.216 | 7.307 | 6,232,204 | -0.10(-1.41%) |
Apr 24, 2009 | 7.187 | 7.443 | 7.163 | 7.412 | 9,744,802 | +0.26(+3.64%) |
Apr 23, 2009 | 7.105 | 7.198 | 6.936 | 7.152 | 6,856,075 | +0.00(+0.03%) |
Apr 22, 2009 | 6.903 | 7.339 | 6.860 | 7.149 | 9,342,831 | +0.16(+2.29%) |
Apr 21, 2009 | 6.771 | 7.021 | 6.714 | 6.989 | 10,254,112 | +0.26(+3.94%) |
Apr 20, 2009 | 6.731 | 6.765 | 6.605 | 6.725 | 9,979,010 | -0.06(-0.85%) |
Apr 17, 2009 | 6.927 | 7.067 | 6.678 | 6.783 | 11,686,661 | -0.22(-3.14%) |
Apr 16, 2009 | 6.522 | 7.085 | 6.522 | 7.003 | 17,858,728 | +0.60(+9.42%) |
Apr 15, 2009 | 6.571 | 6.665 | 6.336 | 6.400 | 12,191,878 | -0.25(-3.78%) |
Apr 14, 2009 | 6.585 | 6.705 | 6.507 | 6.651 | 5,279,332 | +0.01(+0.17%) |
Apr 13, 2009 | 6.649 | 6.700 | 6.531 | 6.640 | 6,265,899 | -0.10(-1.52%) |
Apr 09, 2009 | 6.598 | 6.775 | 6.534 | 6.743 | 8,205,198 | +0.33(+5.20%) |
Apr 08, 2009 | 6.231 | 6.460 | 6.231 | 6.409 | 10,048,046 | -0.02(-0.28%) |
Apr 07, 2009 | 6.791 | 6.791 | 6.338 | 6.427 | 12,073,895 | -0.51(-7.34%) |
Apr 06, 2009 | 6.880 | 6.965 | 6.791 | 6.936 | 8,472,885 | -0.02(-0.22%) |
Apr 03, 2009 | 7.138 | 7.152 | 6.874 | 6.952 | 11,346,503 | -0.14(-1.91%) |
Apr 02, 2009 | 6.609 | 7.283 | 6.607 | 7.087 | 14,074,406 | +0.54(+8.29%) |
Apr 01, 2009 | 6.222 | 6.578 | 6.222 | 6.545 | 9,306,151 | +0.21(+3.30%) |
Mar 31, 2009 | 6.333 | 6.498 | 6.284 | 6.336 | 8,117,393 | +0.06(+0.89%) |
Mar 30, 2009 | 6.429 | 6.469 | 6.211 | 6.280 | 10,541,199 | -0.51(-7.53%) |
Mar 26, 2009 | 6.587 | 6.858 | 6.549 | 6.791 | 9,470,752 | +0.26(+3.98%) |
Mar 25, 2009 | 6.556 | 6.698 | 6.339 | 6.531 | 9,082,884 | +0.06(+0.96%) |
Mar 24, 2009 | 6.558 | 6.580 | 6.431 | 6.469 | 5,703,607 | -0.11(-1.72%) |
Mar 23, 2009 | 6.369 | 6.582 | 6.356 | 6.582 | 7,676,507 | +0.37(+5.98%) |
Mar 20, 2009 | 6.327 | 6.411 | 6.117 | 6.211 | 10,184,987 | -0.09(-1.41%) |
Mar 19, 2009 | 6.289 | 6.369 | 6.182 | 6.300 | 6,449,859 | +0.02(+0.37%) |
Mar 18, 2009 | 6.060 | 6.324 | 5.962 | 6.277 | 9,327,191 | +0.17(+2.83%) |
Mar 17, 2009 | 5.946 | 6.104 | 5.905 | 6.104 | 7,565,296 | +0.15(+2.58%) |
Mar 16, 2009 | 6.124 | 6.124 | 5.920 | 5.951 | 9,076,795 | -0.02(-0.41%) |
Mar 13, 2009 | 5.995 | 6.073 | 5.860 | 5.975 | 0 | -0.00(-0.04%) |
Mar 12, 2009 | 5.671 | 5.978 | 5.671 | 5.978 | 8,585,063 | +0.20(+3.46%) |
Mar 11, 2009 | 5.597 | 5.835 | 5.506 | 5.777 | 11,185,795 | +0.24(+4.34%) |
Mar 10, 2009 | 5.179 | 5.562 | 5.119 | 5.537 | 7,361,819 | +0.43(+8.45%) |
Mar 09, 2009 | 5.179 | 5.288 | 5.079 | 5.106 | 7,567,135 | -0.17(-3.16%) |
Mar 06, 2009 | 5.353 | 5.451 | 5.075 | 5.273 | 0 | -0.08(-1.41%) |
Mar 05, 2009 | 5.471 | 5.546 | 5.273 | 5.348 | 11,094,299 | -0.28(-4.94%) |
Mar 04, 2009 | 5.377 | 5.713 | 5.377 | 5.626 | 5,884,483 | +0.28(+5.15%) |
Mar 02, 2009 | 5.519 | 5.573 | 5.337 | 5.350 | 6,513,889 | -0.30(-5.35%) |
Feb 27, 2009 | 5.640 | 5.853 | 5.617 | 5.653 | 0 | -0.16(-2.83%) |
Feb 26, 2009 | 5.933 | 6.006 | 5.789 | 5.817 | 9,310,819 | -0.02(-0.42%) |
Feb 25, 2009 | 5.746 | 5.975 | 5.688 | 5.842 | 7,327,837 | +0.00(+0.08%) |
Feb 24, 2009 | 5.528 | 5.866 | 5.528 | 5.837 | 7,958,408 | +0.28(+5.00%) |
Feb 23, 2009 | 5.786 | 5.822 | 5.548 | 5.559 | 13,983,804 | -0.18(-3.14%) |
Feb 20, 2009 | 5.502 | 5.820 | 5.448 | 5.740 | 10,982,008 | +0.14(+2.50%) |
Feb 19, 2009 | 5.924 | 5.944 | 5.582 | 5.600 | 6,803,102 | -0.27(-4.66%) |
Feb 18, 2009 | 5.920 | 5.975 | 5.735 | 5.873 | 6,619,821 | -0.01(-0.11%) |
Feb 17, 2009 | 5.653 | 6.018 | 5.653 | 5.880 | 8,632,100 | -0.32(-5.10%) |
Feb 13, 2009 | 6.296 | 6.360 | 6.175 | 6.195 | 5,931,555 | -0.10(-1.59%) |
Feb 12, 2009 | 6.173 | 6.307 | 6.046 | 6.296 | 6,422,127 | +0.12(+1.87%) |
Feb 11, 2009 | 6.127 | 6.227 | 6.104 | 6.180 | 5,198,753 | +0.06(+0.98%) |
Feb 10, 2009 | 6.262 | 6.411 | 6.015 | 6.120 | 9,652,262 | -0.25(-3.94%) |
Feb 09, 2009 | 6.594 | 6.625 | 6.304 | 6.371 | 7,579,933 | -0.24(-3.57%) |
Feb 06, 2009 | 6.413 | 6.616 | 6.358 | 6.607 | 12,415,006 | +0.26(+4.03%) |
Feb 05, 2009 | 6.218 | 6.445 | 6.046 | 6.351 | 10,914,151 | +0.01(+0.18%) |
Feb 04, 2009 | 5.926 | 6.398 | 5.915 | 6.340 | 18,899,330 | +0.43(+7.30%) |
Feb 03, 2009 | 5.813 | 5.951 | 5.697 | 5.909 | 5,908,617 | +0.15(+2.55%) |
Feb 02, 2009 | 5.668 | 5.824 | 5.617 | 5.762 | 7,872,910 | -0.05(-0.92%) |
Jan 30, 2009 | 5.920 | 5.995 | 5.791 | 5.815 | 0 | -0.11(-1.91%) |
Jan 29, 2009 | 6.084 | 6.149 | 5.904 | 5.929 | 7,193,044 | -0.23(-3.75%) |
Jan 28, 2009 | 5.900 | 6.227 | 5.813 | 6.160 | 13,207,679 | +0.36(+6.25%) |
Jan 27, 2009 | 5.782 | 5.835 | 5.628 | 5.797 | 6,952,968 | +0.07(+1.20%) |
Jan 26, 2009 | 5.546 | 5.797 | 5.546 | 5.728 | 12,162,231 | +0.12(+2.06%) |
Jan 23, 2009 | 5.484 | 5.735 | 5.373 | 5.613 | 10,086,520 | +0.04(+0.76%) |
Jan 22, 2009 | 5.517 | 5.684 | 5.464 | 5.571 | 16,034,408 | -0.08(-1.49%) |
Jan 21, 2009 | 5.479 | 5.671 | 5.406 | 5.655 | 9,647,127 | +0.29(+5.39%) |
Jan 20, 2009 | 5.633 | 5.726 | 5.333 | 5.366 | 7,235,580 | -0.31(-5.48%) |
Jan 16, 2009 | 5.764 | 5.869 | 5.519 | 5.677 | 13,397,674 | +0.08(+1.51%) |
Jan 15, 2009 | 5.282 | 5.664 | 5.175 | 5.593 | 31,835,440 | +0.72(+14.84%) |
Jan 14, 2009 | 4.897 | 4.988 | 4.792 | 4.870 | 10,784,162 | -0.19(-3.74%) |
Jan 13, 2009 | 5.219 | 5.275 | 5.012 | 5.059 | 15,800,187 | -0.44(-7.93%) |
Jan 12, 2009 | 5.740 | 5.757 | 5.431 | 5.495 | 7,317,022 | -0.30(-5.14%) |
Jan 09, 2009 | 5.882 | 5.920 | 5.740 | 5.793 | 6,544,872 | -0.09(-1.59%) |
Jan 08, 2009 | 5.680 | 5.931 | 5.666 | 5.886 | 8,262,312 | +0.07(+1.26%) |
Jan 07, 2009 | 5.877 | 5.980 | 5.757 | 5.813 | 6,922,426 | -0.20(-3.26%) |
Jan 06, 2009 | 5.615 | 6.038 | 5.615 | 6.009 | 10,858,584 | +0.42(+7.56%) |
Jan 05, 2009 | 5.595 | 5.708 | 5.537 | 5.586 | 5,430,744 | -0.08(-1.41%) |
Jan 02, 2009 | 5.342 | 5.686 | 5.299 | 5.666 | 0 | +0.33(+6.26%) |
Jan 01, 2009 | 5.250 | 5.439 | 5.221 | 5.333 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.250 | 5.439 | 5.221 | 5.333 | 7,807,121 | +0.08(+1.48%) |
Dec 30, 2008 | 5.137 | 5.255 | 5.090 | 5.255 | 6,075,314 | +0.19(+3.69%) |
Dec 29, 2008 | 5.157 | 5.206 | 5.017 | 5.068 | 4,873,305 | -0.12(-2.23%) |
Dec 26, 2008 | 5.106 | 5.219 | 5.090 | 5.184 | 2,841,434 | +0.11(+2.10%) |
Dec 24, 2008 | 5.030 | 5.099 | 4.981 | 5.077 | 2,265,368 | +0.10(+2.01%) |
Dec 23, 2008 | 5.121 | 5.244 | 4.901 | 4.977 | 5,667,156 | -0.10(-1.97%) |
Dec 22, 2008 | 5.219 | 5.288 | 4.968 | 5.077 | 9,863,527 | -0.17(-3.18%) |
Dec 19, 2008 | 5.035 | 5.253 | 4.848 | 5.244 | 12,309,075 | +0.25(+4.94%) |
Dec 18, 2008 | 5.346 | 5.346 | 4.943 | 4.997 | 6,662,473 | -0.18(-3.48%) |
Dec 17, 2008 | 5.028 | 5.237 | 4.919 | 5.177 | 8,649,475 | +0.08(+1.53%) |
Dec 16, 2008 | 4.799 | 5.135 | 4.786 | 5.099 | 12,427,094 | +0.31(+6.40%) |
Dec 15, 2008 | 4.777 | 4.868 | 4.692 | 4.792 | 13,216,142 | +0.02(+0.33%) |
Dec 12, 2008 | 4.508 | 4.832 | 4.463 | 4.777 | 0 | +0.07(+1.51%) |
Dec 11, 2008 | 4.683 | 4.806 | 4.597 | 4.706 | 11,718,197 | -0.02(-0.38%) |
Dec 10, 2008 | 4.748 | 4.888 | 4.672 | 4.723 | 11,698,492 | -0.04(-0.75%) |
Dec 09, 2008 | 4.968 | 5.046 | 4.672 | 4.759 | 11,727,802 | -0.20(-4.12%) |
Dec 08, 2008 | 4.741 | 5.039 | 4.741 | 4.964 | 8,974,177 | +0.31(+6.64%) |
Dec 05, 2008 | 4.492 | 4.654 | 4.443 | 4.654 | 0 | +0.11(+2.35%) |
Dec 04, 2008 | 4.612 | 4.970 | 4.441 | 4.548 | 14,996,200 | -0.42(-8.42%) |
Dec 03, 2008 | 4.763 | 4.970 | 4.592 | 4.966 | 8,711,433 | +0.17(+3.57%) |
Dec 02, 2008 | 4.532 | 4.857 | 4.532 | 4.795 | 8,871,789 | +0.22(+4.76%) |
Dec 01, 2008 | 4.899 | 4.968 | 4.572 | 4.577 | 7,405,285 | -0.59(-11.37%) |
Nov 28, 2008 | 5.086 | 5.173 | 4.950 | 5.164 | 3,692,007 | +0.12(+2.47%) |
Nov 26, 2008 | 4.828 | 5.050 | 4.752 | 5.039 | 7,727,109 | +0.10(+1.98%) |
Nov 25, 2008 | 4.966 | 4.981 | 4.714 | 4.941 | 9,336,014 | +0.19(+3.93%) |
Nov 24, 2008 | 4.474 | 4.850 | 4.399 | 4.754 | 10,164,248 | +0.36(+8.31%) |
Nov 21, 2008 | 4.094 | 4.577 | 4.087 | 4.390 | 14,204,598 | +0.16(+3.89%) |
Nov 20, 2008 | 4.599 | 4.612 | 4.194 | 4.225 | 15,465,147 | -0.46(-9.74%) |
Nov 19, 2008 | 5.019 | 5.019 | 4.670 | 4.681 | 18,562,162 | -0.17(-3.57%) |
Nov 18, 2008 | 4.625 | 4.870 | 4.548 | 4.855 | 14,506,780 | +0.13(+2.73%) |
Nov 17, 2008 | 4.837 | 4.901 | 4.583 | 4.726 | 10,880,942 | -0.22(-4.49%) |
Nov 14, 2008 | 5.479 | 5.491 | 4.937 | 4.948 | 0 | -0.37(-7.02%) |
Nov 13, 2008 | 4.939 | 5.328 | 4.703 | 5.322 | 15,153,899 | +0.38(+7.60%) |
Nov 12, 2008 | 5.282 | 5.342 | 4.937 | 4.946 | 8,986,854 | -0.46(-8.48%) |
Nov 11, 2008 | 5.544 | 5.588 | 5.337 | 5.404 | 13,222,456 | -0.26(-4.56%) |
Nov 10, 2008 | 5.933 | 6.024 | 5.564 | 5.662 | 6,472,546 | -0.17(-2.90%) |
Nov 07, 2008 | 5.762 | 5.904 | 5.695 | 5.831 | 0 | +0.20(+3.60%) |
Nov 06, 2008 | 6.442 | 6.449 | 5.484 | 5.628 | 20,795,554 | -0.89(-13.68%) |
Nov 05, 2008 | 6.540 | 6.676 | 6.445 | 6.520 | 12,034,715 | -0.12(-1.74%) |
Nov 04, 2008 | 6.669 | 6.776 | 6.418 | 6.636 | 10,430,770 | +0.15(+2.33%) |
Nov 03, 2008 | 6.264 | 6.574 | 6.264 | 6.485 | 9,788,970 | +0.11(+1.78%) |
Oct 31, 2008 | 6.262 | 6.436 | 6.129 | 6.371 | 13,759,970 | +0.14(+2.21%) |
Oct 30, 2008 | 6.144 | 6.269 | 6.006 | 6.233 | 11,218,209 | +0.27(+4.55%) |
Oct 29, 2008 | 5.793 | 6.162 | 5.728 | 5.962 | 12,380,327 | +0.03(+0.45%) |
Oct 28, 2008 | 5.406 | 5.935 | 5.226 | 5.935 | 12,292,486 | +0.68(+13.05%) |
Oct 27, 2008 | 5.244 | 5.537 | 5.170 | 5.250 | 15,002,905 | -0.15(-2.84%) |
Oct 24, 2008 | 5.128 | 5.548 | 4.990 | 5.404 | 10,200,263 | -0.03(-0.61%) |
Oct 23, 2008 | 5.631 | 5.675 | 5.159 | 5.437 | 15,654,913 | -0.16(-2.86%) |
Oct 22, 2008 | 5.844 | 5.980 | 5.482 | 5.597 | 10,756,317 | -0.52(-8.47%) |
Oct 21, 2008 | 6.026 | 6.393 | 5.984 | 6.115 | 11,608,168 | -0.02(-0.25%) |
Oct 20, 2008 | 5.891 | 6.135 | 5.891 | 6.131 | 9,052,939 | +0.23(+3.84%) |
Oct 17, 2008 | 6.405 | 6.405 | 5.789 | 5.904 | 0 | -0.33(-5.35%) |
Oct 16, 2008 | 6.322 | 6.385 | 5.522 | 6.238 | 25,584,682 | +0.23(+3.89%) |
Oct 15, 2008 | 6.940 | 7.127 | 5.893 | 6.004 | 15,076,064 | -0.93(-13.35%) |
Oct 14, 2008 | 7.674 | 7.674 | 6.809 | 6.929 | 14,729,003 | -0.46(-6.17%) |
Oct 13, 2008 | 6.609 | 7.385 | 6.560 | 7.385 | 9,234,134 | +1.03(+16.24%) |
Oct 10, 2008 | 6.453 | 6.958 | 5.986 | 6.353 | 0 | -0.33(-4.96%) |
Oct 09, 2008 | 7.192 | 7.392 | 6.642 | 6.685 | 9,436,676 | -0.50(-7.02%) |
Oct 08, 2008 | 6.789 | 7.488 | 6.789 | 7.190 | 12,571,217 | +0.09(+1.22%) |
Oct 07, 2008 | 7.668 | 7.819 | 7.092 | 7.103 | 9,435,439 | -0.49(-6.42%) |
Oct 06, 2008 | 7.616 | 7.692 | 7.116 | 7.590 | 14,722,362 | -0.23(-2.90%) |
Oct 03, 2008 | 7.988 | 8.228 | 7.745 | 7.817 | 0 | -0.02(-0.20%) |
Oct 02, 2008 | 8.275 | 8.557 | 7.765 | 7.832 | 18,027,274 | -0.84(-9.67%) |
Oct 01, 2008 | 8.828 | 9.006 | 8.637 | 8.671 | 9,874,054 | -0.26(-2.86%) |
Sep 30, 2008 | 9.155 | 9.180 | 8.768 | 8.926 | 19,691,288 | -0.03(-0.32%) |
Sep 29, 2008 | 9.335 | 9.335 | 8.695 | 8.955 | 107,048,040 | -0.54(-5.74%) |
Sep 26, 2008 | 9.496 | 9.567 | 9.324 | 9.500 | 0 | -0.14(-1.48%) |
Sep 25, 2008 | 9.618 | 9.769 | 9.531 | 9.642 | 9,468,428 | -0.06(-0.62%) |
Sep 24, 2008 | 9.918 | 10.00 | 9.542 | 9.702 | 8,781,079 | -0.18(-1.80%) |
Sep 23, 2008 | 10.11 | 10.28 | 9.720 | 9.880 | 5,642,657 | -0.22(-2.14%) |
Sep 22, 2008 | 10.27 | 10.45 | 10.02 | 10.10 | 8,560,218 | +0.11(+1.11%) |
Sep 19, 2008 | 9.909 | 10.10 | 9.231 | 9.985 | 0 | +0.38(+3.98%) |
Sep 18, 2008 | 9.496 | 9.613 | 8.951 | 9.602 | 8,529,325 | +0.23(+2.44%) |
Sep 17, 2008 | 9.838 | 9.838 | 9.373 | 9.373 | 9,778,627 | -0.58(-5.83%) |
Sep 16, 2008 | 9.436 | 9.954 | 9.198 | 9.954 | 12,093,690 | +0.19(+1.91%) |
Sep 15, 2008 | 9.774 | 10.15 | 9.656 | 9.767 | 5,565,303 | -0.28(-2.77%) |
Sep 12, 2008 | 9.929 | 10.10 | 9.834 | 10.04 | 0 | +0.12(+1.16%) |
Sep 11, 2008 | 9.934 | 9.958 | 9.653 | 9.929 | 4,532,963 | -0.10(-1.04%) |
Sep 10, 2008 | 10.02 | 10.13 | 9.878 | 10.03 | 6,330,433 | +0.09(+0.94%) |
Sep 09, 2008 | 9.969 | 10.07 | 9.858 | 9.940 | 7,930,078 | -0.07(-0.67%) |
Sep 08, 2008 | 10.16 | 10.30 | 9.907 | 10.01 | 5,675,763 | +0.11(+1.10%) |
Sep 05, 2008 | 9.820 | 9.923 | 9.509 | 9.898 | 0 | +0.03(+0.27%) |
Sep 04, 2008 | 10.02 | 10.19 | 9.834 | 9.871 | 5,695,337 | -0.26(-2.53%) |
Sep 03, 2008 | 10.36 | 10.45 | 10.07 | 10.13 | 5,485,776 | -0.27(-2.61%) |
Sep 02, 2008 | 10.67 | 11.06 | 10.37 | 10.40 | 4,766,784 | -0.17(-1.60%) |
Aug 29, 2008 | 10.75 | 10.77 | 10.55 | 10.57 | 0 | -0.25(-2.32%) |
Aug 28, 2008 | 10.72 | 10.92 | 10.65 | 10.82 | 4,019,623 | +0.14(+1.31%) |
Aug 27, 2008 | 10.49 | 10.70 | 10.42 | 10.68 | 3,114,975 | +0.19(+1.82%) |
Aug 26, 2008 | 10.54 | 10.66 | 10.36 | 10.49 | 4,463,950 | -0.06(-0.61%) |
Aug 25, 2008 | 10.92 | 10.92 | 10.43 | 10.55 | 5,423,545 | -0.46(-4.14%) |
Aug 22, 2008 | 10.95 | 11.05 | 10.80 | 11.01 | 0 | +0.13(+1.23%) |
Aug 21, 2008 | 10.79 | 10.91 | 10.67 | 10.87 | 3,275,318 | -0.02(-0.18%) |
Aug 20, 2008 | 10.96 | 11.05 | 10.78 | 10.89 | 5,218,063 | -0.05(-0.43%) |
Aug 19, 2008 | 11.20 | 11.20 | 10.86 | 10.94 | 6,271,110 | -0.26(-2.36%) |
Aug 18, 2008 | 11.57 | 11.63 | 11.16 | 11.21 | 5,412,150 | -0.35(-3.00%) |
Aug 15, 2008 | 11.49 | 11.58 | 11.39 | 11.55 | 0 | +0.13(+1.11%) |
Aug 14, 2008 | 11.32 | 11.54 | 11.10 | 11.43 | 5,067,761 | +0.02(+0.18%) |
Aug 13, 2008 | 11.37 | 11.45 | 11.23 | 11.41 | 3,613,776 | -0.02(-0.14%) |
Aug 12, 2008 | 11.27 | 11.54 | 11.24 | 11.42 | 6,918,666 | +0.14(+1.28%) |
Aug 11, 2008 | 11.19 | 11.39 | 11.15 | 11.28 | 5,205,701 | +0.04(+0.34%) |
Aug 08, 2008 | 10.78 | 11.28 | 10.77 | 11.24 | 5,451,983 | +0.48(+4.49%) |
Aug 07, 2008 | 10.75 | 10.91 | 10.68 | 10.76 | 3,353,383 | -0.08(-0.78%) |
Aug 06, 2008 | 10.74 | 10.89 | 10.55 | 10.84 | 5,438,002 | +0.06(+0.56%) |
Aug 05, 2008 | 10.37 | 10.82 | 10.11 | 10.78 | 7,566,438 | +0.47(+4.55%) |
Aug 04, 2008 | 10.46 | 10.51 | 10.20 | 10.31 | 3,642,646 | -0.13(-1.21%) |
Aug 01, 2008 | 10.67 | 10.81 | 10.37 | 10.44 | 4,655,641 | -0.16(-1.53%) |
Jul 31, 2008 | 10.75 | 10.88 | 10.60 | 10.60 | 5,050,650 | -0.26(-2.42%) |
Jul 30, 2008 | 10.96 | 11.14 | 10.68 | 10.86 | 7,565,889 | -0.07(-0.61%) |
Jul 29, 2008 | 10.93 | 10.98 | 10.63 | 10.93 | 6,185,379 | +0.30(+2.82%) |
Jul 28, 2008 | 10.92 | 11.00 | 10.59 | 10.63 | 5,927,612 | -0.11(-1.02%) |
Jul 25, 2008 | 10.71 | 10.80 | 10.65 | 10.74 | 9,608,643 | +0.07(+0.67%) |
Jul 24, 2008 | 10.94 | 10.95 | 10.65 | 10.67 | 6,561,632 | -0.26(-2.40%) |
Jul 23, 2008 | 11.06 | 11.14 | 10.71 | 10.93 | 12,167,209 | -0.04(-0.41%) |
Jul 22, 2008 | 11.25 | 11.25 | 10.84 | 10.97 | 13,300,826 | -0.32(-2.82%) |
Jul 21, 2008 | 11.47 | 11.52 | 11.20 | 11.29 | 9,252,661 | -0.12(-1.09%) |
Jul 18, 2008 | 11.34 | 11.58 | 11.27 | 11.42 | 13,071,232 | -0.01(-0.10%) |
Jul 17, 2008 | 10.47 | 11.43 | 10.44 | 11.43 | 24,450,256 | +1.46(+14.61%) |
Jul 16, 2008 | 9.896 | 10.03 | 9.778 | 9.971 | 9,448,556 | +0.06(+0.56%) |
Jul 15, 2008 | 9.887 | 10.02 | 9.694 | 9.916 | 6,108,011 | -0.03(-0.27%) |
Jul 14, 2008 | 10.14 | 10.22 | 9.825 | 9.943 | 3,807,639 | -0.11(-1.11%) |
Jul 11, 2008 | 10.00 | 10.18 | 9.814 | 10.05 | 3,150,842 | -0.04(-0.40%) |
Jul 10, 2008 | 9.925 | 10.11 | 9.831 | 10.09 | 5,113,228 | +0.18(+1.79%) |
Jul 09, 2008 | 10.10 | 10.23 | 9.865 | 9.916 | 4,436,452 | -0.18(-1.78%) |
Jul 08, 2008 | 9.816 | 10.12 | 9.700 | 10.10 | 6,178,813 | +0.22(+2.28%) |
Jul 07, 2008 | 10.09 | 10.27 | 9.769 | 9.871 | 6,602,045 | -0.13(-1.27%) |
Jul 04, 2008 | 10.08 | 10.44 | 9.983 | 9.998 | 3,787,412 | +0.00(+0.00%) |
Jul 03, 2008 | 10.08 | 10.44 | 9.983 | 9.998 | 3,787,412 | -0.04(-0.40%) |
Jul 02, 2008 | 10.29 | 10.39 | 10.03 | 10.04 | 8,879,434 | -0.18(-1.76%) |
Jul 01, 2008 | 9.911 | 10.23 | 9.898 | 10.22 | 5,970,565 | +0.24(+2.38%) |
Jun 30, 2008 | 10.04 | 10.14 | 9.920 | 9.980 | 5,611,836 | -0.09(-0.88%) |
Jun 27, 2008 | 10.00 | 10.14 | 9.718 | 10.07 | 6,514,654 | -0.06(-0.57%) |
Jun 26, 2008 | 10.63 | 10.65 | 10.11 | 10.13 | 7,923,585 | -0.63(-5.85%) |
Jun 25, 2008 | 10.60 | 10.88 | 10.60 | 10.76 | 5,229,107 | +0.15(+1.45%) |
Jun 24, 2008 | 10.79 | 10.85 | 10.58 | 10.60 | 3,730,568 | -0.21(-1.91%) |
Jun 23, 2008 | 10.72 | 10.96 | 10.64 | 10.81 | 4,971,088 | +0.16(+1.55%) |
Jun 20, 2008 | 10.98 | 10.99 | 10.62 | 10.65 | 7,754,063 | -0.38(-3.45%) |
Jun 19, 2008 | 10.82 | 11.08 | 10.77 | 11.03 | 2,690,916 | +0.24(+2.19%) |
Jun 18, 2008 | 10.93 | 10.97 | 10.72 | 10.79 | 4,884,727 | -0.21(-1.94%) |
Jun 17, 2008 | 11.07 | 11.12 | 10.96 | 11.00 | 3,901,384 | -0.02(-0.16%) |
Jun 16, 2008 | 10.95 | 11.04 | 10.86 | 11.02 | 6,020,574 | +0.18(+1.66%) |
Jun 13, 2008 | 10.64 | 10.98 | 10.63 | 10.84 | 8,779,735 | +0.20(+1.88%) |
Jun 12, 2008 | 10.49 | 10.68 | 10.48 | 10.64 | 7,137,023 | +0.16(+1.53%) |
Jun 11, 2008 | 10.59 | 10.67 | 10.45 | 10.48 | 4,902,624 | -0.14(-1.32%) |
Jun 10, 2008 | 10.51 | 10.67 | 10.42 | 10.62 | 5,541,569 | +0.09(+0.87%) |
Jun 09, 2008 | 10.54 | 10.60 | 10.23 | 10.53 | 5,863,199 | -0.01(-0.06%) |
Jun 06, 2008 | 10.81 | 10.86 | 10.49 | 10.54 | 6,577,227 | -0.33(-3.07%) |
Jun 05, 2008 | 10.73 | 10.90 | 10.70 | 10.87 | 5,192,201 | +0.20(+1.83%) |
Jun 04, 2008 | 10.65 | 10.74 | 10.58 | 10.67 | 4,604,174 | -0.00(-0.02%) |
Jun 03, 2008 | 10.55 | 10.95 | 10.54 | 10.68 | 8,713,834 | +0.17(+1.59%) |
Jun 02, 2008 | 10.56 | 10.57 | 10.36 | 10.51 | 7,045,238 | +0.14(+1.35%) |
May 30, 2008 | 10.39 | 10.45 | 10.31 | 10.37 | 4,386,254 | -0.02(-0.19%) |
May 29, 2008 | 10.39 | 10.48 | 10.35 | 10.39 | 3,897,364 | +0.02(+0.15%) |
May 28, 2008 | 10.28 | 10.41 | 10.20 | 10.37 | 3,382,936 | +0.15(+1.46%) |
May 27, 2008 | 10.18 | 10.25 | 10.09 | 10.22 | 2,325,441 | +0.04(+0.44%) |
May 26, 2008 | 10.18 | 10.23 | 10.07 | 10.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.18 | 10.23 | 10.07 | 10.18 | 2,309,792 | -0.04(-0.37%) |
May 22, 2008 | 10.17 | 10.27 | 10.10 | 10.22 | 4,182,804 | +0.08(+0.79%) |
May 21, 2008 | 10.36 | 10.44 | 10.11 | 10.14 | 3,219,212 | -0.19(-1.85%) |
May 20, 2008 | 10.45 | 10.45 | 10.24 | 10.33 | 2,977,377 | -0.15(-1.40%) |
May 19, 2008 | 10.52 | 10.56 | 10.43 | 10.48 | 4,303,387 | -0.06(-0.61%) |
May 16, 2008 | 10.45 | 10.59 | 10.44 | 10.54 | 4,425,997 | +0.15(+1.41%) |
May 15, 2008 | 10.32 | 10.41 | 10.22 | 10.39 | 2,848,120 | +0.06(+0.56%) |
May 14, 2008 | 10.45 | 10.47 | 10.32 | 10.34 | 3,423,345 | -0.10(-1.00%) |
May 13, 2008 | 10.35 | 10.44 | 10.24 | 10.44 | 3,907,131 | +0.06(+0.60%) |
May 12, 2008 | 10.29 | 10.39 | 10.05 | 10.38 | 6,629,435 | +0.08(+0.80%) |
May 09, 2008 | 10.44 | 10.45 | 10.15 | 10.30 | 3,728,270 | -0.20(-1.91%) |
May 08, 2008 | 10.51 | 10.55 | 10.35 | 10.50 | 4,500,028 | +0.04(+0.40%) |
May 07, 2008 | 10.63 | 10.70 | 10.40 | 10.45 | 4,845,330 | -0.18(-1.74%) |
May 06, 2008 | 10.43 | 10.67 | 10.29 | 10.64 | 4,532,585 | +0.20(+1.90%) |
May 05, 2008 | 10.65 | 10.65 | 10.43 | 10.44 | 4,226,747 | -0.16(-1.53%) |
May 02, 2008 | 10.63 | 10.73 | 10.50 | 10.60 | 5,654,632 | +0.04(+0.34%) |