Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.90 | 12.18 | 11.66 | 11.80 | 1,058,941 | -0.06(-0.47%) |
Apr 29, 2009 | 11.72 | 12.04 | 11.53 | 11.86 | 941,586 | +0.30(+2.60%) |
Apr 28, 2009 | 11.40 | 11.76 | 11.23 | 11.56 | 1,099,067 | +0.02(+0.14%) |
Apr 27, 2009 | 11.78 | 11.86 | 11.45 | 11.54 | 1,256,862 | -0.43(-3.63%) |
Apr 24, 2009 | 12.14 | 12.19 | 11.76 | 11.98 | 1,694,045 | -0.07(-0.59%) |
Apr 23, 2009 | 12.17 | 12.33 | 11.84 | 12.05 | 3,177,628 | +0.16(+1.33%) |
Apr 22, 2009 | 11.61 | 12.06 | 11.41 | 11.89 | 2,655,664 | +0.01(+0.07%) |
Apr 21, 2009 | 11.55 | 11.91 | 11.45 | 11.88 | 2,092,007 | +0.25(+2.17%) |
Apr 20, 2009 | 11.94 | 12.55 | 11.59 | 11.63 | 2,689,108 | -1.40(-10.73%) |
Apr 17, 2009 | 13.07 | 13.39 | 12.98 | 13.03 | 2,437,360 | -0.04(-0.30%) |
Apr 16, 2009 | 12.30 | 13.25 | 12.20 | 13.07 | 2,511,743 | +1.09(+9.10%) |
Apr 15, 2009 | 12.26 | 12.30 | 11.80 | 11.98 | 1,237,260 | -0.33(-2.69%) |
Apr 14, 2009 | 12.17 | 12.53 | 12.05 | 12.31 | 1,224,933 | -0.08(-0.64%) |
Apr 13, 2009 | 12.09 | 12.47 | 11.92 | 12.39 | 1,228,458 | +0.04(+0.32%) |
Apr 09, 2009 | 11.80 | 12.35 | 11.73 | 12.35 | 1,247,474 | +0.68(+5.82%) |
Apr 08, 2009 | 11.51 | 11.67 | 11.35 | 11.67 | 894,413 | +0.28(+2.43%) |
Apr 07, 2009 | 12.07 | 12.07 | 11.25 | 11.39 | 1,349,081 | -0.82(-6.72%) |
Apr 06, 2009 | 12.50 | 12.50 | 12.03 | 12.21 | 1,007,355 | -0.41(-3.25%) |
Apr 03, 2009 | 12.66 | 12.72 | 12.49 | 12.62 | 1,372,711 | +0.02(+0.19%) |
Apr 02, 2009 | 12.19 | 12.88 | 12.05 | 12.60 | 2,184,849 | +0.73(+6.19%) |
Apr 01, 2009 | 11.54 | 11.91 | 11.37 | 11.87 | 1,692,074 | +0.17(+1.49%) |
Mar 31, 2009 | 11.43 | 11.81 | 11.22 | 11.69 | 2,552,487 | +0.43(+3.78%) |
Mar 30, 2009 | 11.64 | 11.74 | 10.98 | 11.27 | 1,787,457 | -0.21(-1.86%) |
Mar 26, 2009 | 10.92 | 11.51 | 10.84 | 11.48 | 1,221,859 | +0.73(+6.83%) |
Mar 25, 2009 | 10.81 | 11.12 | 10.40 | 10.75 | 913,883 | +0.06(+0.52%) |
Mar 24, 2009 | 11.05 | 11.08 | 10.67 | 10.69 | 1,269,129 | -0.52(-4.65%) |
Mar 23, 2009 | 10.75 | 11.21 | 10.48 | 11.21 | 933,072 | +0.74(+7.09%) |
Mar 20, 2009 | 11.35 | 11.35 | 10.41 | 10.47 | 1,683,295 | -0.81(-7.21%) |
Mar 19, 2009 | 11.44 | 11.44 | 11.17 | 11.28 | 933,277 | -0.04(-0.35%) |
Mar 18, 2009 | 11.11 | 11.41 | 10.91 | 11.32 | 1,079,451 | +0.17(+1.49%) |
Mar 17, 2009 | 10.74 | 11.16 | 10.64 | 11.16 | 1,334,711 | +0.44(+4.13%) |
Mar 16, 2009 | 10.57 | 11.02 | 10.48 | 10.71 | 1,098,649 | +0.24(+2.34%) |
Mar 13, 2009 | 10.57 | 10.65 | 10.39 | 10.47 | 767,203 | -0.08(-0.75%) |
Mar 12, 2009 | 10.19 | 10.56 | 9.979 | 10.55 | 829,842 | +0.28(+2.69%) |
Mar 11, 2009 | 9.979 | 10.33 | 9.877 | 10.27 | 1,442,409 | +0.31(+3.09%) |
Mar 10, 2009 | 9.672 | 10.02 | 9.601 | 9.964 | 945,059 | +0.49(+5.17%) |
Mar 09, 2009 | 9.498 | 9.814 | 9.419 | 9.474 | 1,094,820 | -0.15(-1.56%) |
Mar 06, 2009 | 9.901 | 9.956 | 9.561 | 9.624 | 1,783,310 | -0.20(-2.01%) |
Mar 05, 2009 | 9.790 | 9.948 | 9.656 | 9.822 | 1,499,348 | -0.17(-1.66%) |
Mar 04, 2009 | 10.03 | 10.17 | 9.853 | 9.987 | 1,206,166 | +0.37(+3.86%) |
Mar 02, 2009 | 9.648 | 9.735 | 9.387 | 9.616 | 2,134,457 | -0.15(-1.54%) |
Feb 27, 2009 | 9.632 | 9.940 | 9.569 | 9.766 | 2,087,904 | -0.04(-0.40%) |
Feb 26, 2009 | 10.04 | 10.17 | 9.711 | 9.806 | 1,525,642 | -0.16(-1.58%) |
Feb 25, 2009 | 10.34 | 10.46 | 9.798 | 9.964 | 1,904,919 | -0.43(-4.10%) |
Feb 24, 2009 | 10.26 | 10.49 | 10.05 | 10.39 | 1,193,099 | +0.30(+2.97%) |
Feb 23, 2009 | 10.32 | 10.42 | 10.04 | 10.09 | 1,294,532 | -0.20(-1.92%) |
Feb 20, 2009 | 10.06 | 10.45 | 9.932 | 10.29 | 1,543,017 | +0.05(+0.46%) |
Feb 19, 2009 | 10.41 | 10.54 | 10.24 | 10.24 | 894,999 | -0.02(-0.15%) |
Feb 18, 2009 | 10.31 | 10.34 | 10.01 | 10.26 | 1,368,536 | +0.07(+0.70%) |
Feb 17, 2009 | 10.09 | 10.38 | 9.869 | 10.18 | 2,033,044 | -0.10(-1.00%) |
Feb 13, 2009 | 10.63 | 10.63 | 10.25 | 10.29 | 942,281 | -0.30(-2.83%) |
Feb 12, 2009 | 10.26 | 10.69 | 10.25 | 10.59 | 1,882,038 | -0.10(-0.96%) |
Feb 11, 2009 | 10.97 | 10.98 | 10.53 | 10.69 | 1,007,143 | -0.22(-2.03%) |
Feb 10, 2009 | 11.19 | 11.42 | 10.82 | 10.91 | 928,875 | -0.38(-3.36%) |
Feb 09, 2009 | 11.39 | 11.50 | 11.20 | 11.29 | 686,711 | -0.13(-1.11%) |
Feb 06, 2009 | 10.86 | 11.47 | 10.78 | 11.42 | 1,516,795 | +0.52(+4.78%) |
Feb 05, 2009 | 10.64 | 11.09 | 10.52 | 10.90 | 953,255 | +0.17(+1.55%) |
Feb 04, 2009 | 10.91 | 11.03 | 10.69 | 10.73 | 954,885 | -0.16(-1.45%) |
Feb 03, 2009 | 10.67 | 10.93 | 10.52 | 10.89 | 1,307,320 | +0.34(+3.22%) |
Feb 02, 2009 | 10.52 | 10.71 | 10.36 | 10.55 | 1,007,769 | -0.08(-0.74%) |
Jan 30, 2009 | 11.00 | 11.15 | 10.57 | 10.63 | 1,121,878 | -0.27(-2.46%) |
Jan 29, 2009 | 11.08 | 11.10 | 10.81 | 10.90 | 1,387,349 | -0.28(-2.54%) |
Jan 28, 2009 | 11.01 | 11.25 | 10.86 | 11.18 | 1,405,174 | +0.36(+3.36%) |
Jan 27, 2009 | 10.49 | 10.84 | 10.36 | 10.82 | 1,336,741 | +0.33(+3.16%) |
Jan 26, 2009 | 10.50 | 10.75 | 10.33 | 10.48 | 1,425,510 | +0.02(+0.15%) |
Jan 23, 2009 | 10.42 | 11.03 | 10.37 | 10.47 | 1,360,253 | -0.24(-2.21%) |
Jan 22, 2009 | 10.26 | 10.93 | 10.13 | 10.71 | 2,235,601 | +0.24(+2.34%) |
Jan 21, 2009 | 10.39 | 10.54 | 10.18 | 10.46 | 1,751,946 | +0.26(+2.55%) |
Jan 20, 2009 | 10.68 | 10.83 | 10.20 | 10.20 | 1,761,672 | -0.61(-5.62%) |
Jan 16, 2009 | 11.28 | 11.50 | 10.56 | 10.81 | 1,437,054 | -0.40(-3.59%) |
Jan 15, 2009 | 10.78 | 11.29 | 10.66 | 11.21 | 976,085 | +0.43(+3.95%) |
Jan 14, 2009 | 10.76 | 11.06 | 10.66 | 10.78 | 1,645,531 | -0.14(-1.30%) |
Jan 13, 2009 | 10.96 | 11.11 | 10.67 | 10.93 | 761,967 | -0.06(-0.50%) |
Jan 12, 2009 | 11.21 | 11.25 | 10.91 | 10.98 | 871,963 | -0.28(-2.45%) |
Jan 09, 2009 | 11.83 | 11.83 | 11.20 | 11.26 | 995,541 | -0.51(-4.36%) |
Jan 08, 2009 | 11.65 | 11.89 | 11.55 | 11.77 | 688,793 | -0.07(-0.60%) |
Jan 07, 2009 | 12.13 | 12.39 | 11.75 | 11.84 | 836,080 | -0.44(-3.60%) |
Jan 06, 2009 | 12.36 | 12.79 | 12.15 | 12.28 | 939,783 | +0.04(+0.32%) |
Jan 05, 2009 | 12.59 | 12.70 | 12.08 | 12.25 | 802,532 | -0.32(-2.51%) |
Jan 02, 2009 | 12.46 | 12.66 | 12.25 | 12.56 | 1,095,651 | +0.12(+0.95%) |
Dec 31, 2008 | 11.99 | 12.60 | 11.80 | 12.44 | 0 | +0.52(+4.37%) |
Dec 30, 2008 | 11.59 | 11.97 | 11.46 | 11.92 | 694,502 | +0.46(+3.99%) |
Dec 29, 2008 | 11.72 | 11.83 | 11.28 | 11.46 | 627,580 | -0.31(-2.62%) |
Dec 26, 2008 | 11.59 | 11.86 | 11.59 | 11.77 | 249,022 | +0.22(+1.91%) |
Dec 24, 2008 | 11.52 | 11.76 | 11.49 | 11.55 | 228,122 | +0.07(+0.62%) |
Dec 23, 2008 | 11.87 | 11.96 | 11.27 | 11.48 | 1,049,892 | -0.36(-3.00%) |
Dec 22, 2008 | 11.83 | 12.01 | 11.53 | 11.83 | 1,001,911 | +0.05(+0.40%) |
Dec 19, 2008 | 11.68 | 12.25 | 11.49 | 11.79 | 1,840,049 | +0.43(+3.75%) |
Dec 18, 2008 | 11.82 | 11.82 | 11.23 | 11.36 | 1,073,171 | -0.40(-3.42%) |
Dec 17, 2008 | 11.01 | 12.02 | 11.01 | 11.76 | 1,206,649 | +0.59(+5.30%) |
Dec 16, 2008 | 10.70 | 11.26 | 10.62 | 11.17 | 850,164 | +0.45(+4.20%) |
Dec 15, 2008 | 10.78 | 11.03 | 10.64 | 10.72 | 795,998 | -0.06(-0.59%) |
Dec 12, 2008 | 10.22 | 10.94 | 10.11 | 10.78 | 1,195,071 | +0.33(+3.17%) |
Dec 11, 2008 | 11.38 | 11.45 | 10.38 | 10.45 | 1,563,135 | -1.04(-9.07%) |
Dec 10, 2008 | 11.40 | 11.76 | 11.06 | 11.50 | 1,091,323 | -0.34(-2.87%) |
Dec 09, 2008 | 12.66 | 12.81 | 11.53 | 11.83 | 1,711,826 | -0.97(-7.58%) |
Dec 08, 2008 | 11.85 | 13.04 | 11.65 | 12.81 | 2,207,505 | +1.09(+9.30%) |
Dec 05, 2008 | 11.53 | 11.78 | 10.97 | 11.72 | 1,435,262 | -0.02(-0.20%) |
Dec 04, 2008 | 11.64 | 12.20 | 11.48 | 11.74 | 1,221,294 | -0.02(-0.20%) |
Dec 03, 2008 | 11.23 | 11.97 | 11.11 | 11.76 | 1,443,343 | +0.38(+3.33%) |
Dec 02, 2008 | 11.38 | 11.62 | 11.00 | 11.38 | 1,321,741 | +0.22(+1.98%) |
Dec 01, 2008 | 11.92 | 12.11 | 11.12 | 11.16 | 1,130,284 | -1.03(-8.42%) |
Nov 28, 2008 | 12.02 | 12.23 | 11.93 | 12.19 | 304,261 | +0.05(+0.39%) |
Nov 26, 2008 | 11.52 | 12.17 | 11.42 | 12.14 | 1,246,031 | +0.36(+3.08%) |
Nov 25, 2008 | 12.11 | 12.24 | 11.29 | 11.78 | 1,205,371 | -0.17(-1.39%) |
Nov 24, 2008 | 11.65 | 12.03 | 11.40 | 11.95 | 1,538,698 | +0.28(+2.44%) |
Nov 21, 2008 | 10.60 | 11.80 | 10.26 | 11.66 | 2,311,842 | +1.21(+11.56%) |
Nov 20, 2008 | 10.33 | 10.87 | 10.11 | 10.45 | 2,561,622 | +0.01(+0.08%) |
Nov 19, 2008 | 10.90 | 11.16 | 10.41 | 10.45 | 1,464,779 | -0.45(-4.13%) |
Nov 18, 2008 | 11.03 | 11.34 | 10.55 | 10.90 | 1,079,661 | -0.13(-1.15%) |
Nov 17, 2008 | 10.93 | 11.46 | 10.83 | 11.02 | 924,591 | +0.02(+0.22%) |
Nov 14, 2008 | 11.43 | 11.57 | 11.00 | 11.00 | 1,081,847 | -0.66(-5.62%) |
Nov 13, 2008 | 10.81 | 11.70 | 10.52 | 11.65 | 1,531,836 | +0.93(+8.69%) |
Nov 12, 2008 | 10.94 | 11.23 | 10.67 | 10.72 | 841,784 | -0.41(-3.69%) |
Nov 11, 2008 | 11.12 | 11.75 | 10.81 | 11.13 | 675,031 | -0.11(-0.98%) |
Nov 10, 2008 | 11.43 | 11.80 | 11.08 | 11.24 | 714,789 | +0.05(+0.42%) |
Nov 07, 2008 | 11.21 | 11.44 | 10.91 | 11.20 | 946,755 | +0.10(+0.93%) |
Nov 06, 2008 | 11.34 | 11.81 | 11.09 | 11.09 | 1,192,431 | -0.32(-2.77%) |
Nov 05, 2008 | 11.72 | 11.94 | 11.32 | 11.41 | 1,352,779 | -0.47(-3.92%) |
Nov 04, 2008 | 12.24 | 12.47 | 11.68 | 11.87 | 1,226,475 | -0.11(-0.92%) |
Nov 03, 2008 | 11.91 | 12.55 | 11.73 | 11.98 | 799,828 | -0.13(-1.04%) |
Oct 31, 2008 | 11.27 | 12.32 | 11.20 | 12.11 | 1,191,873 | +0.80(+7.05%) |
Oct 30, 2008 | 11.52 | 11.70 | 11.05 | 11.31 | 1,216,566 | +0.12(+1.06%) |
Oct 29, 2008 | 11.23 | 11.79 | 10.56 | 11.20 | 1,955,006 | +0.02(+0.21%) |
Oct 28, 2008 | 10.79 | 11.22 | 10.12 | 11.17 | 1,526,523 | +0.58(+5.52%) |
Oct 27, 2008 | 10.56 | 11.11 | 10.41 | 10.59 | 1,030,610 | -0.09(-0.89%) |
Oct 24, 2008 | 9.798 | 10.86 | 9.798 | 10.68 | 1,605,490 | +0.13(+1.20%) |
Oct 23, 2008 | 10.76 | 10.86 | 10.08 | 10.56 | 1,701,119 | -0.17(-1.55%) |
Oct 22, 2008 | 11.06 | 11.38 | 10.52 | 10.72 | 1,678,837 | -0.41(-3.69%) |
Oct 21, 2008 | 11.17 | 11.76 | 11.07 | 11.13 | 884,519 | -0.22(-1.95%) |
Oct 20, 2008 | 11.20 | 11.79 | 11.02 | 11.35 | 1,134,587 | +0.36(+3.23%) |
Oct 17, 2008 | 11.50 | 11.78 | 10.97 | 11.00 | 1,709,276 | -0.88(-7.38%) |
Oct 16, 2008 | 10.97 | 11.94 | 10.77 | 11.87 | 1,682,291 | +0.95(+8.67%) |
Oct 15, 2008 | 11.78 | 11.83 | 10.89 | 10.93 | 1,208,380 | -1.03(-8.65%) |
Oct 14, 2008 | 12.32 | 12.50 | 11.68 | 11.96 | 1,066,804 | -0.09(-0.72%) |
Oct 13, 2008 | 11.74 | 12.65 | 11.41 | 12.05 | 1,525,855 | +0.74(+6.56%) |
Oct 10, 2008 | 10.47 | 11.49 | 9.672 | 11.31 | 2,041,861 | +0.32(+2.87%) |
Oct 09, 2008 | 12.05 | 12.30 | 10.99 | 10.99 | 1,713,752 | -0.80(-6.76%) |
Oct 08, 2008 | 11.19 | 12.16 | 10.86 | 11.79 | 3,095,366 | +0.13(+1.15%) |
Oct 07, 2008 | 11.41 | 12.79 | 11.41 | 11.65 | 1,764,617 | -0.06(-0.47%) |
Oct 06, 2008 | 11.06 | 11.80 | 10.80 | 11.71 | 1,872,463 | +0.43(+3.85%) |
Oct 03, 2008 | 11.70 | 12.01 | 11.16 | 11.27 | 1,110,542 | -0.22(-1.92%) |
Oct 02, 2008 | 12.26 | 12.26 | 11.35 | 11.50 | 1,253,922 | -0.98(-7.85%) |
Oct 01, 2008 | 12.16 | 12.57 | 11.94 | 12.47 | 1,155,027 | +0.22(+1.80%) |
Sep 30, 2008 | 12.14 | 12.32 | 11.83 | 12.25 | 1,102,664 | +0.14(+1.17%) |
Sep 29, 2008 | 12.06 | 12.28 | 11.84 | 12.11 | 1,063,795 | -0.14(-1.16%) |
Sep 26, 2008 | 11.85 | 12.32 | 11.83 | 12.25 | 1,861,935 | +0.19(+1.57%) |
Sep 25, 2008 | 12.91 | 12.91 | 12.01 | 12.06 | 1,733,917 | -0.43(-3.41%) |
Sep 24, 2008 | 12.96 | 13.21 | 12.42 | 12.49 | 771,455 | -0.49(-3.77%) |
Sep 23, 2008 | 13.34 | 13.46 | 12.83 | 12.98 | 1,420,217 | -0.38(-2.84%) |
Sep 22, 2008 | 14.23 | 14.23 | 13.28 | 13.36 | 1,402,693 | -0.91(-6.36%) |
Sep 19, 2008 | 14.80 | 15.79 | 14.05 | 14.27 | 4,442,921 | +0.09(+0.67%) |
Sep 18, 2008 | 13.97 | 14.28 | 13.36 | 14.17 | 2,759,664 | +0.51(+3.76%) |
Sep 17, 2008 | 13.41 | 13.89 | 13.27 | 13.66 | 1,962,225 | +0.08(+0.58%) |
Sep 16, 2008 | 13.53 | 14.04 | 13.36 | 13.58 | 1,838,305 | +0.13(+0.94%) |
Sep 15, 2008 | 13.03 | 13.75 | 12.89 | 13.45 | 1,049,590 | +0.09(+0.71%) |
Sep 12, 2008 | 13.05 | 13.40 | 12.95 | 13.36 | 827,848 | +0.19(+1.44%) |
Sep 11, 2008 | 12.81 | 13.26 | 12.68 | 13.17 | 1,278,434 | +0.09(+0.73%) |
Sep 10, 2008 | 13.09 | 13.26 | 12.79 | 13.07 | 1,372,130 | +0.13(+1.04%) |
Sep 09, 2008 | 13.30 | 13.43 | 12.85 | 12.94 | 1,567,562 | -0.31(-2.32%) |
Sep 08, 2008 | 13.42 | 13.66 | 13.07 | 13.25 | 1,121,777 | +0.13(+0.96%) |
Sep 05, 2008 | 13.25 | 13.31 | 12.97 | 13.12 | 1,365,486 | -0.18(-1.37%) |
Sep 04, 2008 | 13.41 | 13.59 | 13.17 | 13.30 | 1,262,981 | -0.19(-1.40%) |
Sep 03, 2008 | 13.41 | 13.72 | 13.31 | 13.49 | 1,239,967 | +0.09(+0.65%) |
Sep 02, 2008 | 13.33 | 13.81 | 13.25 | 13.41 | 1,050,726 | +0.36(+2.78%) |
Aug 29, 2008 | 13.11 | 13.24 | 12.95 | 13.04 | 355,259 | -0.10(-0.78%) |
Aug 28, 2008 | 12.80 | 13.26 | 12.80 | 13.15 | 591,340 | +0.39(+3.03%) |
Aug 27, 2008 | 12.79 | 12.92 | 12.63 | 12.76 | 649,868 | -0.01(-0.06%) |
Aug 26, 2008 | 12.89 | 13.03 | 12.63 | 12.77 | 829,075 | -0.11(-0.86%) |
Aug 25, 2008 | 13.28 | 13.28 | 12.68 | 12.88 | 621,965 | -0.47(-3.55%) |
Aug 22, 2008 | 13.03 | 13.40 | 13.03 | 13.35 | 330,725 | +0.36(+2.80%) |
Aug 21, 2008 | 12.95 | 13.12 | 12.82 | 12.99 | 749,777 | -0.03(-0.24%) |
Aug 20, 2008 | 13.52 | 13.76 | 12.90 | 13.02 | 2,327,639 | -0.48(-3.57%) |
Aug 19, 2008 | 13.89 | 13.99 | 13.45 | 13.50 | 1,103,865 | -0.51(-3.61%) |
Aug 18, 2008 | 14.41 | 14.41 | 13.90 | 14.01 | 1,060,743 | -0.41(-2.85%) |
Aug 15, 2008 | 14.66 | 14.76 | 14.32 | 14.42 | 1,293,945 | -0.09(-0.65%) |
Aug 14, 2008 | 14.21 | 14.52 | 14.04 | 14.51 | 858,188 | +0.36(+2.57%) |
Aug 13, 2008 | 14.42 | 14.45 | 13.86 | 14.15 | 949,254 | -0.23(-1.59%) |
Aug 12, 2008 | 14.30 | 14.45 | 14.17 | 14.38 | 1,303,328 | -0.02(-0.11%) |
Aug 11, 2008 | 14.27 | 14.58 | 13.97 | 14.39 | 1,547,405 | +0.06(+0.44%) |
Aug 08, 2008 | 13.75 | 14.47 | 13.56 | 14.33 | 1,686,285 | +0.62(+4.55%) |
Aug 07, 2008 | 13.92 | 14.04 | 13.56 | 13.71 | 988,585 | +0.01(+0.06%) |
Aug 06, 2008 | 13.63 | 13.79 | 13.45 | 13.70 | 728,601 | -0.01(-0.06%) |
Aug 05, 2008 | 13.42 | 13.74 | 13.30 | 13.71 | 825,450 | +0.42(+3.15%) |
Aug 04, 2008 | 13.18 | 13.41 | 13.05 | 13.29 | 831,619 | +0.07(+0.54%) |
Aug 01, 2008 | 13.51 | 13.94 | 13.07 | 13.22 | 1,016,659 | -0.24(-1.76%) |
Jul 31, 2008 | 13.25 | 13.81 | 13.25 | 13.45 | 938,375 | -0.02(-0.18%) |
Jul 30, 2008 | 14.09 | 14.09 | 13.30 | 13.48 | 1,478,607 | -0.37(-2.68%) |
Jul 29, 2008 | 13.85 | 13.87 | 13.27 | 13.85 | 1,018,965 | +0.36(+2.69%) |
Jul 28, 2008 | 13.51 | 13.76 | 13.21 | 13.48 | 1,057,850 | -0.04(-0.29%) |
Jul 25, 2008 | 13.24 | 13.57 | 13.20 | 13.52 | 1,962,264 | +0.57(+4.39%) |
Jul 24, 2008 | 13.75 | 13.76 | 12.85 | 12.96 | 2,236,746 | -1.01(-7.24%) |
Jul 23, 2008 | 13.86 | 14.05 | 13.70 | 13.97 | 2,243,308 | +0.03(+0.23%) |
Jul 22, 2008 | 13.09 | 13.95 | 12.96 | 13.94 | 3,131,167 | +0.80(+6.07%) |
Jul 21, 2008 | 13.22 | 13.55 | 13.10 | 13.14 | 1,003,089 | -0.36(-2.63%) |
Jul 18, 2008 | 13.45 | 13.71 | 13.26 | 13.49 | 1,961,564 | +0.30(+2.27%) |
Jul 17, 2008 | 12.88 | 13.25 | 12.72 | 13.19 | 1,736,449 | +0.32(+2.52%) |
Jul 16, 2008 | 11.80 | 13.00 | 11.75 | 12.87 | 2,421,235 | +1.14(+9.76%) |
Jul 15, 2008 | 11.60 | 11.93 | 11.24 | 11.72 | 1,156,039 | +0.04(+0.34%) |
Jul 14, 2008 | 11.97 | 12.09 | 11.60 | 11.68 | 899,727 | -0.24(-1.99%) |
Jul 11, 2008 | 11.59 | 12.01 | 11.46 | 11.92 | 1,459,877 | +0.09(+0.80%) |
Jul 10, 2008 | 12.05 | 12.17 | 11.67 | 11.83 | 1,209,228 | -0.24(-2.03%) |
Jul 09, 2008 | 12.32 | 12.49 | 11.98 | 12.07 | 1,672,519 | -0.28(-2.24%) |
Jul 08, 2008 | 11.25 | 12.36 | 11.25 | 12.35 | 1,367,153 | +0.74(+6.40%) |
Jul 07, 2008 | 11.44 | 11.75 | 11.42 | 11.61 | 2,301,204 | +0.25(+2.22%) |
Jul 04, 2008 | 11.25 | 11.61 | 11.20 | 11.35 | 1,027,482 | +0.00(+0.00%) |
Jul 03, 2008 | 11.25 | 11.61 | 11.20 | 11.35 | 1,027,482 | +0.06(+0.56%) |
Jul 02, 2008 | 11.65 | 11.65 | 11.25 | 11.29 | 1,007,487 | -0.42(-3.57%) |
Jul 01, 2008 | 11.75 | 11.76 | 11.34 | 11.71 | 1,526,686 | -0.06(-0.54%) |
Jun 30, 2008 | 11.46 | 11.96 | 11.46 | 11.77 | 1,122,195 | +0.17(+1.50%) |
Jun 27, 2008 | 11.57 | 11.72 | 11.36 | 11.60 | 1,657,942 | +0.03(+0.27%) |
Jun 26, 2008 | 11.46 | 11.65 | 11.38 | 11.57 | 1,759,125 | -0.06(-0.48%) |
Jun 25, 2008 | 11.48 | 11.76 | 11.43 | 11.62 | 980,634 | +0.16(+1.38%) |
Jun 24, 2008 | 11.63 | 11.88 | 11.46 | 11.46 | 977,908 | -0.28(-2.35%) |
Jun 23, 2008 | 12.13 | 12.19 | 11.72 | 11.74 | 486,959 | -0.33(-2.75%) |
Jun 20, 2008 | 12.12 | 12.18 | 11.79 | 12.07 | 1,455,204 | -0.12(-0.97%) |
Jun 19, 2008 | 11.51 | 12.19 | 11.40 | 12.19 | 1,209,727 | +0.64(+5.54%) |
Jun 18, 2008 | 11.52 | 11.68 | 11.42 | 11.55 | 1,188,386 | +0.02(+0.20%) |
Jun 17, 2008 | 11.66 | 11.80 | 11.49 | 11.53 | 731,096 | -0.12(-1.02%) |
Jun 16, 2008 | 11.67 | 11.80 | 11.50 | 11.65 | 952,967 | -0.05(-0.41%) |
Jun 13, 2008 | 11.76 | 11.95 | 11.49 | 11.69 | 1,509,811 | +0.08(+0.68%) |
Jun 12, 2008 | 11.77 | 11.96 | 11.53 | 11.61 | 2,163,283 | -0.04(-0.34%) |
Jun 11, 2008 | 12.06 | 12.06 | 11.64 | 11.65 | 1,752,496 | -0.46(-3.78%) |
Jun 10, 2008 | 12.10 | 12.23 | 12.03 | 12.11 | 1,408,259 | -0.08(-0.65%) |
Jun 09, 2008 | 12.07 | 12.26 | 11.93 | 12.19 | 1,068,447 | +0.13(+1.11%) |
Jun 06, 2008 | 12.45 | 12.45 | 12.01 | 12.06 | 1,176,002 | -0.51(-4.02%) |
Jun 05, 2008 | 12.46 | 12.61 | 12.35 | 12.56 | 796,686 | +0.11(+0.89%) |
Jun 04, 2008 | 11.98 | 12.56 | 11.98 | 12.45 | 899,574 | +0.39(+3.27%) |
Jun 03, 2008 | 12.08 | 12.25 | 11.92 | 12.06 | 747,598 | +0.05(+0.39%) |
Jun 02, 2008 | 12.13 | 12.28 | 11.95 | 12.01 | 648,650 | -0.15(-1.23%) |
May 30, 2008 | 12.26 | 12.30 | 12.10 | 12.16 | 1,293,342 | -0.08(-0.64%) |
May 29, 2008 | 12.16 | 12.40 | 11.91 | 12.24 | 647,477 | +0.04(+0.32%) |
May 28, 2008 | 12.17 | 12.32 | 12.07 | 12.20 | 772,572 | +0.08(+0.65%) |
May 27, 2008 | 11.95 | 12.21 | 11.84 | 12.12 | 997,615 | +0.21(+1.72%) |
May 26, 2008 | 11.82 | 12.00 | 11.75 | 11.91 | 855,068 | +0.00(+0.00%) |
May 23, 2008 | 11.82 | 12.00 | 11.75 | 11.91 | 855,068 | -0.01(-0.07%) |
May 22, 2008 | 11.76 | 12.07 | 11.76 | 11.92 | 2,382,988 | +0.23(+1.96%) |
May 21, 2008 | 12.28 | 12.35 | 11.60 | 11.69 | 1,970,100 | -0.56(-4.57%) |
May 20, 2008 | 12.51 | 12.57 | 12.19 | 12.25 | 729,973 | -0.34(-2.70%) |
May 19, 2008 | 12.62 | 12.82 | 12.48 | 12.59 | 951,886 | -0.06(-0.50%) |
May 16, 2008 | 12.83 | 12.89 | 12.51 | 12.66 | 1,046,086 | -0.14(-1.11%) |
May 15, 2008 | 12.60 | 12.90 | 12.48 | 12.80 | 633,039 | +0.18(+1.44%) |
May 14, 2008 | 12.68 | 12.82 | 12.58 | 12.62 | 904,956 | -0.02(-0.13%) |
May 13, 2008 | 12.55 | 12.80 | 12.50 | 12.63 | 909,719 | +0.11(+0.88%) |
May 12, 2008 | 12.30 | 12.53 | 12.05 | 12.52 | 643,622 | +0.21(+1.73%) |
May 09, 2008 | 12.32 | 12.44 | 12.21 | 12.31 | 324,308 | -0.16(-1.27%) |
May 08, 2008 | 12.25 | 12.47 | 12.11 | 12.47 | 717,418 | +0.24(+2.00%) |
May 07, 2008 | 12.71 | 12.71 | 12.19 | 12.22 | 720,871 | -0.43(-3.37%) |
May 06, 2008 | 12.32 | 12.65 | 12.27 | 12.65 | 1,142,254 | +0.29(+2.36%) |
May 05, 2008 | 12.41 | 12.46 | 12.20 | 12.36 | 1,183,870 | -0.13(-1.01%) |
May 02, 2008 | 12.88 | 12.95 | 12.44 | 12.48 | 973,999 | -0.28(-2.17%) |