Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.063 | 8.308 | 8.032 | 8.203 | 5,302,929 | +0.23(+2.93%) |
Apr 29, 2009 | 7.962 | 8.110 | 7.884 | 7.970 | 5,289,604 | +0.11(+1.39%) |
Apr 28, 2009 | 7.744 | 8.016 | 7.666 | 7.861 | 8,004,404 | +0.11(+1.41%) |
Apr 27, 2009 | 7.752 | 8.063 | 7.573 | 7.752 | 11,838,910 | -0.75(-8.87%) |
Apr 24, 2009 | 8.647 | 9.106 | 8.460 | 8.507 | 10,635,473 | -0.06(-0.73%) |
Apr 23, 2009 | 8.429 | 8.596 | 8.328 | 8.569 | 4,100,244 | +0.07(+0.82%) |
Apr 22, 2009 | 8.398 | 8.623 | 8.398 | 8.499 | 5,429,912 | +0.03(+0.37%) |
Apr 21, 2009 | 8.195 | 8.468 | 8.188 | 8.468 | 4,815,155 | +0.22(+2.64%) |
Apr 20, 2009 | 8.561 | 8.577 | 8.219 | 8.250 | 4,732,239 | -0.44(-5.10%) |
Apr 17, 2009 | 8.561 | 8.779 | 8.452 | 8.693 | 4,450,482 | +0.18(+2.10%) |
Apr 16, 2009 | 8.429 | 8.561 | 8.328 | 8.514 | 3,832,360 | +0.12(+1.39%) |
Apr 15, 2009 | 8.265 | 8.468 | 8.258 | 8.398 | 4,520,431 | +0.07(+0.84%) |
Apr 14, 2009 | 8.678 | 8.740 | 8.281 | 8.328 | 5,906,627 | -0.41(-4.72%) |
Apr 13, 2009 | 8.405 | 8.826 | 8.405 | 8.740 | 4,291,445 | +0.19(+2.18%) |
Apr 09, 2009 | 8.367 | 8.561 | 8.219 | 8.553 | 5,888,211 | +0.37(+4.57%) |
Apr 08, 2009 | 8.079 | 8.273 | 8.071 | 8.180 | 5,430,705 | +0.12(+1.55%) |
Apr 07, 2009 | 7.876 | 8.180 | 7.767 | 8.055 | 4,630,013 | +0.08(+0.98%) |
Apr 06, 2009 | 8.133 | 8.188 | 7.907 | 7.977 | 4,009,703 | -0.22(-2.66%) |
Apr 03, 2009 | 7.822 | 8.203 | 7.752 | 8.195 | 4,556,880 | +0.40(+5.09%) |
Apr 02, 2009 | 7.705 | 7.977 | 7.635 | 7.798 | 4,996,202 | +0.19(+2.45%) |
Apr 01, 2009 | 7.199 | 7.643 | 7.129 | 7.612 | 4,337,689 | +0.30(+4.15%) |
Mar 31, 2009 | 7.222 | 7.464 | 7.113 | 7.308 | 5,081,964 | +0.05(+0.64%) |
Mar 30, 2009 | 7.440 | 7.565 | 7.129 | 7.261 | 3,557,373 | -0.47(-6.04%) |
Mar 26, 2009 | 7.744 | 7.861 | 7.471 | 7.728 | 5,720,046 | +0.04(+0.51%) |
Mar 25, 2009 | 7.814 | 7.900 | 7.433 | 7.689 | 5,707,904 | +0.00(+0.00%) |
Mar 24, 2009 | 7.604 | 7.814 | 7.510 | 7.689 | 4,614,603 | +0.06(+0.82%) |
Mar 23, 2009 | 7.398 | 7.627 | 7.370 | 7.627 | 7,625,751 | +0.53(+7.46%) |
Mar 20, 2009 | 7.285 | 7.386 | 7.005 | 7.098 | 5,613,005 | -0.18(-2.46%) |
Mar 19, 2009 | 7.518 | 7.518 | 7.184 | 7.277 | 4,921,215 | -0.06(-0.85%) |
Mar 18, 2009 | 7.378 | 7.518 | 7.222 | 7.339 | 9,458,582 | -0.12(-1.57%) |
Mar 17, 2009 | 7.355 | 7.619 | 7.160 | 7.456 | 5,220,427 | +0.12(+1.70%) |
Mar 16, 2009 | 7.355 | 7.549 | 7.308 | 7.331 | 5,091,711 | +0.01(+0.11%) |
Mar 13, 2009 | 7.316 | 7.401 | 7.176 | 7.324 | 0 | +0.11(+1.51%) |
Mar 12, 2009 | 6.896 | 7.238 | 6.872 | 7.215 | 8,561,118 | +0.32(+4.63%) |
Mar 11, 2009 | 6.950 | 7.005 | 6.709 | 6.896 | 8,384,268 | +0.29(+4.36%) |
Mar 10, 2009 | 6.413 | 6.615 | 6.265 | 6.608 | 4,705,238 | +0.34(+5.47%) |
Mar 09, 2009 | 6.133 | 6.382 | 6.047 | 6.265 | 5,294,151 | +0.05(+0.88%) |
Mar 06, 2009 | 6.024 | 6.273 | 5.923 | 6.211 | 0 | +0.30(+5.14%) |
Mar 05, 2009 | 6.164 | 6.265 | 5.845 | 5.907 | 6,201,097 | -0.40(-6.30%) |
Mar 04, 2009 | 6.335 | 6.382 | 6.016 | 6.304 | 10,036,320 | -0.12(-1.82%) |
Mar 02, 2009 | 6.421 | 6.615 | 6.288 | 6.421 | 8,485,721 | -0.14(-2.14%) |
Feb 27, 2009 | 6.195 | 6.779 | 6.148 | 6.561 | 0 | +0.33(+5.24%) |
Feb 26, 2009 | 6.164 | 6.405 | 6.055 | 6.234 | 8,383,018 | +0.22(+3.62%) |
Feb 25, 2009 | 6.351 | 6.359 | 5.969 | 6.016 | 9,992,103 | -0.37(-5.73%) |
Feb 24, 2009 | 5.993 | 6.444 | 5.915 | 6.382 | 6,089,681 | +0.46(+7.75%) |
Feb 23, 2009 | 6.078 | 6.226 | 5.915 | 5.923 | 5,481,149 | -0.11(-1.81%) |
Feb 20, 2009 | 6.234 | 6.374 | 5.853 | 6.032 | 7,402,757 | -0.33(-5.26%) |
Feb 19, 2009 | 6.530 | 6.576 | 6.320 | 6.366 | 6,411,013 | +0.00(+0.00%) |
Feb 18, 2009 | 6.444 | 6.452 | 6.195 | 6.366 | 4,865,361 | -0.09(-1.45%) |
Feb 17, 2009 | 6.709 | 6.724 | 6.444 | 6.460 | 5,319,796 | -0.39(-5.68%) |
Feb 13, 2009 | 7.020 | 7.113 | 6.693 | 6.849 | 5,677,670 | -0.23(-3.19%) |
Feb 12, 2009 | 7.051 | 7.082 | 6.771 | 7.075 | 8,322,209 | +0.01(+0.11%) |
Feb 11, 2009 | 7.184 | 7.285 | 6.981 | 7.067 | 6,458,905 | -0.05(-0.77%) |
Feb 10, 2009 | 7.261 | 7.522 | 7.067 | 7.121 | 8,153,346 | -0.23(-3.17%) |
Feb 09, 2009 | 7.518 | 7.736 | 7.308 | 7.355 | 6,653,926 | -0.21(-2.78%) |
Feb 06, 2009 | 7.448 | 7.627 | 7.308 | 7.565 | 5,921,482 | +0.23(+3.08%) |
Feb 05, 2009 | 7.028 | 7.401 | 7.005 | 7.339 | 6,584,427 | +0.27(+3.85%) |
Feb 04, 2009 | 7.238 | 7.277 | 7.028 | 7.067 | 5,117,798 | -0.10(-1.41%) |
Feb 03, 2009 | 7.020 | 7.222 | 6.798 | 7.168 | 6,599,246 | +0.28(+4.07%) |
Feb 02, 2009 | 6.857 | 6.958 | 6.740 | 6.888 | 7,755,360 | +0.00(+0.00%) |
Jan 30, 2009 | 7.106 | 7.207 | 6.818 | 6.888 | 0 | -0.23(-3.28%) |
Jan 29, 2009 | 7.152 | 7.339 | 7.043 | 7.121 | 3,806,307 | -0.09(-1.19%) |
Jan 28, 2009 | 7.394 | 7.401 | 7.106 | 7.207 | 6,221,352 | +0.03(+0.43%) |
Jan 27, 2009 | 6.966 | 7.261 | 6.841 | 7.176 | 6,872,239 | +0.24(+3.48%) |
Jan 26, 2009 | 6.740 | 7.526 | 6.740 | 6.934 | 11,035,939 | +0.19(+2.89%) |
Jan 23, 2009 | 6.343 | 6.771 | 6.281 | 6.740 | 7,249,367 | +0.11(+1.64%) |
Jan 22, 2009 | 6.405 | 6.763 | 6.335 | 6.631 | 8,434,590 | +0.00(+0.00%) |
Jan 21, 2009 | 6.444 | 6.678 | 6.370 | 6.631 | 9,198,442 | +0.19(+3.02%) |
Jan 20, 2009 | 6.732 | 6.903 | 6.335 | 6.436 | 7,149,519 | -0.40(-5.81%) |
Jan 16, 2009 | 6.631 | 6.888 | 6.528 | 6.833 | 0 | +0.23(+3.42%) |
Jan 15, 2009 | 6.514 | 6.678 | 6.288 | 6.608 | 8,629,508 | +0.05(+0.83%) |
Jan 14, 2009 | 6.600 | 6.763 | 6.366 | 6.553 | 6,121,314 | -0.21(-3.11%) |
Jan 13, 2009 | 6.545 | 6.826 | 6.510 | 6.763 | 7,130,100 | +0.23(+3.45%) |
Jan 12, 2009 | 6.639 | 6.639 | 6.421 | 6.538 | 6,884,195 | -0.04(-0.59%) |
Jan 09, 2009 | 6.359 | 6.755 | 6.226 | 6.576 | 9,725,826 | +0.24(+3.81%) |
Jan 08, 2009 | 6.405 | 6.421 | 6.148 | 6.335 | 14,589,319 | -0.09(-1.45%) |
Jan 07, 2009 | 6.771 | 6.833 | 6.366 | 6.429 | 10,159,454 | -0.45(-6.56%) |
Jan 06, 2009 | 6.997 | 7.028 | 6.678 | 6.880 | 10,339,899 | +0.04(+0.57%) |
Jan 05, 2009 | 7.238 | 7.254 | 6.304 | 6.841 | 17,386,284 | -0.44(-5.99%) |
Jan 02, 2009 | 6.857 | 7.285 | 6.857 | 7.277 | 0 | +0.46(+6.74%) |
Jan 01, 2009 | 6.662 | 7.051 | 6.639 | 6.818 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.662 | 7.051 | 6.639 | 6.818 | 4,653,695 | +0.16(+2.46%) |
Dec 30, 2008 | 6.148 | 6.662 | 6.148 | 6.654 | 3,981,471 | +0.54(+8.92%) |
Dec 29, 2008 | 6.366 | 6.475 | 6.086 | 6.109 | 4,704,876 | -0.27(-4.27%) |
Dec 26, 2008 | 6.304 | 6.499 | 6.288 | 6.382 | 2,815,041 | +0.10(+1.61%) |
Dec 24, 2008 | 6.187 | 6.343 | 6.133 | 6.281 | 1,421,128 | +0.13(+2.15%) |
Dec 23, 2008 | 6.382 | 6.405 | 6.102 | 6.148 | 3,492,205 | -0.12(-1.86%) |
Dec 22, 2008 | 6.312 | 6.413 | 6.102 | 6.265 | 5,547,110 | -0.04(-0.62%) |
Dec 19, 2008 | 5.993 | 6.382 | 5.829 | 6.304 | 9,716,120 | +0.35(+5.88%) |
Dec 18, 2008 | 6.195 | 6.304 | 5.853 | 5.954 | 5,393,842 | -0.20(-3.29%) |
Dec 17, 2008 | 6.032 | 6.320 | 5.845 | 6.156 | 10,281,647 | +0.13(+2.20%) |
Dec 16, 2008 | 5.409 | 6.032 | 5.323 | 6.024 | 7,172,645 | +0.65(+12.01%) |
Dec 15, 2008 | 5.565 | 5.697 | 5.292 | 5.378 | 5,005,868 | -0.16(-2.81%) |
Dec 12, 2008 | 5.253 | 5.565 | 5.098 | 5.534 | 5,611,508 | +0.12(+2.16%) |
Dec 11, 2008 | 5.572 | 5.790 | 5.378 | 5.417 | 6,140,828 | -0.27(-4.79%) |
Dec 10, 2008 | 5.845 | 5.915 | 5.510 | 5.689 | 6,443,791 | -0.01(-0.14%) |
Dec 09, 2008 | 5.713 | 6.016 | 5.643 | 5.697 | 7,464,592 | -0.05(-0.81%) |
Dec 08, 2008 | 5.759 | 6.078 | 5.674 | 5.744 | 8,733,000 | +0.02(+0.41%) |
Dec 05, 2008 | 5.300 | 5.720 | 5.059 | 5.720 | 10,001,906 | +0.35(+6.52%) |
Dec 04, 2008 | 5.106 | 5.518 | 4.856 | 5.370 | 12,658,342 | +0.29(+5.67%) |
Dec 03, 2008 | 4.973 | 5.098 | 4.530 | 5.082 | 11,226,890 | +0.33(+6.87%) |
Dec 02, 2008 | 4.716 | 4.786 | 4.055 | 4.755 | 12,691,482 | +0.06(+1.33%) |
Dec 01, 2008 | 5.238 | 5.246 | 4.654 | 4.693 | 10,807,566 | -0.53(-10.13%) |
Nov 28, 2008 | 5.596 | 5.635 | 5.106 | 5.222 | 6,368,464 | -0.24(-4.42%) |
Nov 26, 2008 | 4.856 | 5.502 | 4.670 | 5.464 | 14,643,934 | +0.58(+11.96%) |
Nov 25, 2008 | 4.693 | 4.942 | 4.662 | 4.880 | 12,320,366 | +0.29(+6.27%) |
Nov 24, 2008 | 4.078 | 4.685 | 3.993 | 4.592 | 11,083,525 | +0.58(+14.56%) |
Nov 21, 2008 | 3.588 | 4.397 | 3.502 | 4.008 | 9,477,742 | +0.58(+17.05%) |
Nov 20, 2008 | 3.961 | 3.961 | 3.424 | 3.424 | 9,629,414 | -0.50(-12.70%) |
Nov 19, 2008 | 3.852 | 4.055 | 3.705 | 3.923 | 15,935,729 | +0.02(+0.60%) |
Nov 18, 2008 | 3.884 | 3.923 | 3.744 | 3.899 | 8,829,318 | +0.16(+4.37%) |
Nov 17, 2008 | 3.767 | 3.899 | 3.720 | 3.736 | 10,938,093 | -0.08(-2.04%) |
Nov 14, 2008 | 3.969 | 3.969 | 3.767 | 3.814 | 0 | -0.18(-4.48%) |
Nov 13, 2008 | 3.860 | 4.008 | 3.502 | 3.993 | 20,425,752 | +0.26(+6.87%) |
Nov 12, 2008 | 3.977 | 4.094 | 3.697 | 3.736 | 18,433,886 | -0.24(-6.07%) |
Nov 11, 2008 | 4.779 | 4.779 | 3.751 | 3.977 | 25,604,022 | -1.23(-23.62%) |
Nov 10, 2008 | 6.187 | 6.195 | 4.701 | 5.207 | 19,088,754 | -0.60(-10.32%) |
Nov 07, 2008 | 6.156 | 6.156 | 5.604 | 5.806 | 8,840,826 | -0.26(-4.24%) |
Nov 06, 2008 | 6.717 | 6.763 | 6.032 | 6.063 | 6,693,304 | -0.65(-9.73%) |
Nov 05, 2008 | 6.810 | 6.919 | 6.584 | 6.717 | 7,497,684 | -0.05(-0.80%) |
Nov 04, 2008 | 6.973 | 7.588 | 6.740 | 6.771 | 6,561,565 | +0.02(+0.35%) |
Nov 03, 2008 | 6.794 | 6.872 | 6.506 | 6.748 | 6,941,360 | -0.05(-0.80%) |
Oct 31, 2008 | 6.421 | 7.082 | 6.281 | 6.802 | 10,061,157 | +0.34(+5.30%) |
Oct 30, 2008 | 6.320 | 6.592 | 6.156 | 6.460 | 9,284,999 | +0.31(+5.06%) |
Oct 29, 2008 | 6.102 | 6.250 | 5.763 | 6.148 | 14,303,522 | -0.08(-1.25%) |
Oct 28, 2008 | 6.359 | 6.444 | 4.444 | 6.226 | 35,900,020 | +0.01(+0.13%) |
Oct 27, 2008 | 7.495 | 7.619 | 6.218 | 6.218 | 13,784,592 | -1.28(-17.12%) |
Oct 24, 2008 | 7.495 | 7.892 | 7.394 | 7.503 | 7,926,660 | -0.60(-7.40%) |
Oct 23, 2008 | 7.876 | 8.156 | 7.549 | 8.102 | 9,530,199 | +0.27(+3.48%) |
Oct 22, 2008 | 8.258 | 8.437 | 7.619 | 7.830 | 7,491,690 | -0.65(-7.71%) |
Oct 21, 2008 | 8.725 | 8.997 | 8.444 | 8.483 | 4,753,437 | -0.65(-7.08%) |
Oct 20, 2008 | 8.584 | 9.145 | 8.460 | 9.129 | 7,311,382 | +0.53(+6.15%) |
Oct 17, 2008 | 7.573 | 8.974 | 7.573 | 8.600 | 7,081,186 | +0.26(+3.08%) |
Oct 16, 2008 | 8.226 | 8.421 | 7.791 | 8.343 | 9,640,554 | +0.12(+1.52%) |
Oct 15, 2008 | 9.012 | 9.012 | 8.203 | 8.219 | 5,705,594 | -0.97(-10.51%) |
Oct 14, 2008 | 9.464 | 9.479 | 8.818 | 9.184 | 8,772,607 | +0.15(+1.64%) |
Oct 13, 2008 | 8.678 | 9.059 | 8.273 | 9.036 | 4,871,921 | +0.83(+10.15%) |
Oct 10, 2008 | 8.180 | 8.694 | 7.643 | 8.203 | 12,132,913 | -0.13(-1.59%) |
Oct 09, 2008 | 8.919 | 9.402 | 8.335 | 8.335 | 8,734,787 | -0.38(-4.38%) |
Oct 08, 2008 | 8.413 | 9.028 | 8.203 | 8.717 | 7,800,062 | +0.12(+1.36%) |
Oct 07, 2008 | 9.246 | 9.456 | 8.569 | 8.600 | 7,308,488 | -0.54(-5.96%) |
Oct 06, 2008 | 8.849 | 9.316 | 8.530 | 9.145 | 9,691,732 | +0.05(+0.60%) |
Oct 03, 2008 | 9.736 | 9.946 | 9.005 | 9.090 | 0 | -0.48(-5.04%) |
Oct 02, 2008 | 9.985 | 10.02 | 9.526 | 9.573 | 5,434,982 | -0.44(-4.43%) |
Oct 01, 2008 | 9.168 | 10.18 | 9.098 | 10.02 | 7,654,329 | +0.72(+7.79%) |
Sep 30, 2008 | 9.044 | 9.324 | 8.756 | 9.293 | 7,802,760 | +0.54(+6.23%) |
Sep 29, 2008 | 9.869 | 9.892 | 8.538 | 8.748 | 10,581,612 | -1.13(-11.43%) |
Sep 26, 2008 | 9.970 | 10.23 | 9.822 | 9.876 | 0 | -0.32(-3.13%) |
Sep 25, 2008 | 8.997 | 10.37 | 8.997 | 10.20 | 13,858,962 | +0.75(+7.91%) |
Sep 24, 2008 | 10.00 | 10.01 | 9.230 | 9.448 | 15,741,038 | -0.53(-5.30%) |
Sep 23, 2008 | 10.15 | 10.28 | 9.962 | 9.978 | 6,492,902 | -0.12(-1.23%) |
Sep 22, 2008 | 10.08 | 10.46 | 10.04 | 10.10 | 6,383,571 | -0.12(-1.14%) |
Sep 19, 2008 | 10.60 | 10.96 | 9.962 | 10.22 | 0 | +0.12(+1.16%) |
Sep 18, 2008 | 9.939 | 10.13 | 9.647 | 10.10 | 8,666,484 | +0.27(+2.77%) |
Sep 17, 2008 | 9.954 | 10.14 | 9.736 | 9.830 | 9,605,159 | -0.33(-3.29%) |
Sep 16, 2008 | 9.970 | 10.25 | 9.729 | 10.16 | 8,110,030 | +0.05(+0.46%) |
Sep 15, 2008 | 10.50 | 10.51 | 9.814 | 10.12 | 8,006,391 | -0.38(-3.63%) |
Sep 12, 2008 | 10.27 | 10.55 | 10.26 | 10.50 | 7,250,192 | +0.12(+1.12%) |
Sep 11, 2008 | 10.00 | 10.49 | 9.931 | 10.38 | 14,511,238 | +0.19(+1.83%) |
Sep 10, 2008 | 9.845 | 10.26 | 9.635 | 10.20 | 45,028,512 | +0.06(+0.61%) |
Sep 09, 2008 | 10.63 | 10.65 | 10.06 | 10.13 | 12,553,630 | -0.56(-5.24%) |
Sep 08, 2008 | 11.28 | 11.29 | 10.64 | 10.69 | 7,913,169 | -0.38(-3.44%) |
Sep 05, 2008 | 10.67 | 11.08 | 10.62 | 11.07 | 0 | +0.27(+2.52%) |
Sep 04, 2008 | 11.25 | 11.29 | 10.78 | 10.80 | 6,534,556 | -1.01(-8.56%) |
Sep 03, 2008 | 11.58 | 11.91 | 11.53 | 11.81 | 6,531,999 | +0.22(+1.88%) |
Sep 02, 2008 | 11.30 | 11.87 | 11.30 | 11.60 | 4,354,592 | +0.30(+2.62%) |
Aug 29, 2008 | 11.54 | 11.66 | 11.20 | 11.30 | 0 | -0.37(-3.14%) |
Aug 28, 2008 | 12.01 | 12.14 | 11.57 | 11.67 | 6,097,497 | -0.28(-2.35%) |
Aug 27, 2008 | 12.05 | 12.05 | 11.76 | 11.95 | 3,589,265 | +0.08(+0.66%) |
Aug 26, 2008 | 12.66 | 12.66 | 11.84 | 11.87 | 4,912,462 | -0.75(-5.92%) |
Aug 25, 2008 | 12.50 | 12.71 | 12.36 | 12.62 | 2,813,556 | +0.16(+1.25%) |
Aug 22, 2008 | 12.78 | 12.97 | 12.36 | 12.46 | 0 | -0.22(-1.72%) |
Aug 21, 2008 | 12.56 | 12.87 | 12.54 | 12.68 | 3,924,959 | -0.03(-0.24%) |
Aug 20, 2008 | 12.53 | 12.83 | 12.35 | 12.71 | 4,052,971 | +0.23(+1.81%) |
Aug 19, 2008 | 12.81 | 12.84 | 12.38 | 12.48 | 3,210,422 | -0.36(-2.79%) |
Aug 18, 2008 | 13.11 | 13.27 | 12.79 | 12.84 | 2,558,131 | -0.19(-1.49%) |
Aug 15, 2008 | 13.25 | 13.41 | 12.90 | 13.04 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.72 | 13.27 | 12.55 | 13.11 | 4,847,068 | +0.36(+2.81%) |
Aug 13, 2008 | 13.22 | 13.35 | 12.62 | 12.76 | 7,174,284 | -0.53(-3.98%) |
Aug 12, 2008 | 13.11 | 13.66 | 13.07 | 13.29 | 4,983,566 | +0.14(+1.07%) |
Aug 11, 2008 | 12.64 | 13.15 | 12.48 | 13.15 | 5,219,827 | +0.45(+3.56%) |
Aug 08, 2008 | 12.40 | 12.80 | 12.24 | 12.69 | 3,795,931 | +0.37(+3.03%) |
Aug 07, 2008 | 12.76 | 12.86 | 12.31 | 12.32 | 4,945,345 | -0.45(-3.53%) |
Aug 06, 2008 | 12.59 | 12.84 | 12.55 | 12.77 | 5,146,969 | +0.19(+1.55%) |
Aug 05, 2008 | 11.78 | 12.76 | 11.78 | 12.58 | 8,114,576 | +0.91(+7.81%) |
Aug 04, 2008 | 11.47 | 11.84 | 11.32 | 11.67 | 4,546,031 | +0.09(+0.81%) |
Aug 01, 2008 | 11.69 | 11.71 | 11.37 | 11.57 | 5,098,143 | -0.02(-0.20%) |
Jul 31, 2008 | 12.13 | 12.23 | 11.60 | 11.60 | 4,817,707 | -0.66(-5.40%) |
Jul 30, 2008 | 11.95 | 12.31 | 11.86 | 12.26 | 5,495,007 | +0.40(+3.35%) |
Jul 29, 2008 | 11.86 | 12.16 | 11.70 | 11.86 | 5,940,724 | +0.12(+0.99%) |
Jul 28, 2008 | 11.47 | 12.52 | 11.29 | 11.74 | 13,126,402 | -0.89(-7.02%) |
Jul 25, 2008 | 12.69 | 12.90 | 12.55 | 12.63 | 5,757,169 | +0.08(+0.62%) |
Jul 24, 2008 | 12.96 | 13.01 | 12.52 | 12.55 | 5,893,182 | -0.43(-3.30%) |
Jul 23, 2008 | 12.72 | 13.00 | 12.66 | 12.98 | 5,951,516 | +0.29(+2.27%) |
Jul 22, 2008 | 12.58 | 12.78 | 12.34 | 12.69 | 6,557,805 | +0.05(+0.43%) |
Jul 21, 2008 | 12.76 | 12.86 | 12.44 | 12.64 | 3,468,500 | -0.09(-0.73%) |
Jul 18, 2008 | 12.64 | 14.32 | 12.53 | 12.73 | 5,075,934 | +0.19(+1.49%) |
Jul 17, 2008 | 12.57 | 12.82 | 12.18 | 12.55 | 7,293,936 | -0.01(-0.06%) |
Jul 16, 2008 | 11.99 | 12.59 | 11.95 | 12.55 | 7,627,731 | +0.58(+4.81%) |
Jul 15, 2008 | 11.53 | 12.41 | 11.33 | 11.98 | 10,066,376 | +0.38(+3.29%) |
Jul 14, 2008 | 11.57 | 11.71 | 11.25 | 11.60 | 5,499,397 | +0.16(+1.43%) |
Jul 11, 2008 | 11.82 | 11.82 | 11.29 | 11.43 | 6,348,477 | -0.48(-4.05%) |
Jul 10, 2008 | 11.61 | 12.35 | 11.57 | 11.92 | 7,727,710 | +0.29(+2.48%) |
Jul 09, 2008 | 11.52 | 11.71 | 11.46 | 11.63 | 5,298,017 | -0.07(-0.60%) |
Jul 08, 2008 | 11.10 | 11.70 | 11.07 | 11.70 | 7,732,165 | +0.59(+5.33%) |
Jul 07, 2008 | 11.21 | 11.38 | 10.98 | 11.11 | 6,277,941 | -0.06(-0.56%) |
Jul 04, 2008 | 11.23 | 11.39 | 11.06 | 11.17 | 2,226,780 | +0.00(+0.00%) |
Jul 03, 2008 | 11.23 | 11.39 | 11.06 | 11.17 | 2,226,780 | +0.03(+0.28%) |
Jul 02, 2008 | 11.24 | 11.53 | 11.11 | 11.14 | 6,820,178 | -0.04(-0.35%) |
Jul 01, 2008 | 11.45 | 11.62 | 10.96 | 11.18 | 6,036,779 | -0.45(-3.88%) |
Jun 30, 2008 | 11.46 | 11.78 | 11.19 | 11.63 | 5,874,131 | +0.23(+2.05%) |
Jun 27, 2008 | 11.50 | 11.69 | 11.19 | 11.39 | 7,821,205 | -0.03(-0.27%) |
Jun 26, 2008 | 11.53 | 11.81 | 11.41 | 11.43 | 5,889,014 | -0.25(-2.13%) |
Jun 25, 2008 | 11.28 | 11.83 | 11.18 | 11.67 | 7,347,052 | +0.48(+4.31%) |
Jun 24, 2008 | 11.18 | 11.35 | 10.98 | 11.19 | 3,826,182 | +0.01(+0.07%) |
Jun 23, 2008 | 11.64 | 11.64 | 11.13 | 11.18 | 4,751,435 | -0.40(-3.43%) |
Jun 20, 2008 | 11.08 | 11.63 | 10.58 | 11.58 | 12,503,927 | +0.32(+2.83%) |
Jun 19, 2008 | 10.55 | 11.33 | 10.55 | 11.26 | 14,308,871 | +0.61(+5.77%) |
Jun 18, 2008 | 11.29 | 11.53 | 10.20 | 10.65 | 27,245,552 | -0.95(-8.19%) |
Jun 17, 2008 | 11.56 | 11.75 | 11.46 | 11.60 | 7,972,770 | +0.12(+1.09%) |
Jun 16, 2008 | 11.55 | 11.66 | 11.25 | 11.47 | 9,649,645 | -0.17(-1.47%) |
Jun 13, 2008 | 11.60 | 11.64 | 11.45 | 11.64 | 7,374,007 | +0.07(+0.61%) |
Jun 12, 2008 | 11.63 | 11.93 | 11.41 | 11.57 | 8,864,038 | +0.02(+0.20%) |
Jun 11, 2008 | 11.85 | 11.85 | 11.45 | 11.55 | 10,218,253 | -0.34(-2.88%) |
Jun 10, 2008 | 11.98 | 12.13 | 11.81 | 11.89 | 8,569,114 | -0.30(-2.49%) |
Jun 09, 2008 | 12.70 | 12.74 | 12.06 | 12.20 | 8,365,171 | -0.40(-3.15%) |
Jun 06, 2008 | 13.23 | 13.23 | 12.55 | 12.59 | 9,394,475 | -0.64(-4.82%) |
Jun 05, 2008 | 13.39 | 13.45 | 13.15 | 13.23 | 9,018,959 | -0.09(-0.64%) |
Jun 04, 2008 | 13.50 | 13.62 | 12.99 | 13.32 | 11,640,049 | +0.10(+0.77%) |
Jun 03, 2008 | 14.18 | 14.22 | 13.01 | 13.22 | 15,265,209 | -1.14(-7.97%) |
Jun 02, 2008 | 14.73 | 14.84 | 14.35 | 14.36 | 5,660,524 | -0.30(-2.07%) |
May 30, 2008 | 14.55 | 14.73 | 14.37 | 14.66 | 4,754,664 | +0.12(+0.86%) |
May 29, 2008 | 14.16 | 14.76 | 14.11 | 14.54 | 7,849,770 | +0.38(+2.69%) |
May 28, 2008 | 14.07 | 14.20 | 13.78 | 14.16 | 4,019,080 | +0.14(+1.00%) |
May 27, 2008 | 13.85 | 14.13 | 13.77 | 14.02 | 3,370,017 | +0.15(+1.07%) |
May 26, 2008 | 14.25 | 14.27 | 13.80 | 13.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.25 | 14.27 | 13.80 | 13.87 | 3,646,892 | -0.42(-2.94%) |
May 22, 2008 | 14.09 | 14.40 | 13.96 | 14.29 | 3,596,045 | +0.30(+2.17%) |
May 21, 2008 | 14.09 | 14.41 | 13.95 | 13.99 | 3,261,317 | -0.10(-0.72%) |
May 20, 2008 | 14.16 | 14.30 | 13.98 | 14.09 | 3,433,182 | -0.17(-1.20%) |
May 19, 2008 | 14.24 | 14.54 | 14.11 | 14.26 | 5,151,674 | +0.05(+0.33%) |
May 16, 2008 | 14.51 | 14.67 | 14.09 | 14.21 | 3,686,601 | -0.27(-1.88%) |
May 15, 2008 | 14.26 | 14.58 | 14.16 | 14.48 | 4,165,296 | +0.35(+2.48%) |
May 14, 2008 | 13.99 | 14.35 | 13.94 | 14.13 | 5,017,847 | +0.15(+1.06%) |
May 13, 2008 | 13.88 | 14.09 | 13.78 | 13.99 | 9,525,382 | +0.15(+1.07%) |
May 12, 2008 | 13.62 | 13.85 | 13.50 | 13.84 | 5,372,503 | +0.33(+2.48%) |
May 09, 2008 | 13.64 | 13.80 | 13.45 | 13.50 | 2,239,612 | -0.37(-2.64%) |
May 08, 2008 | 13.80 | 13.95 | 13.75 | 13.87 | 4,625,289 | +0.12(+0.85%) |
May 07, 2008 | 13.81 | 13.87 | 13.66 | 13.75 | 7,766,767 | -0.03(-0.23%) |
May 06, 2008 | 13.85 | 13.92 | 13.53 | 13.78 | 7,679,109 | -0.19(-1.34%) |
May 05, 2008 | 13.89 | 14.06 | 13.77 | 13.97 | 6,079,472 | +0.12(+0.84%) |
May 02, 2008 | 14.11 | 14.13 | 13.75 | 13.85 | 6,161,589 | -0.02(-0.11%) |