Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.521 | 8.741 | 8.261 | 8.323 | 8,015,134 | -0.09(-1.08%) |
Apr 29, 2009 | 7.797 | 8.487 | 7.707 | 8.413 | 10,636,926 | +0.72(+9.41%) |
Apr 28, 2009 | 7.854 | 7.972 | 7.673 | 7.690 | 7,429,047 | -0.21(-2.72%) |
Apr 27, 2009 | 8.029 | 8.278 | 7.339 | 7.904 | 9,259,100 | -0.40(-4.77%) |
Apr 24, 2009 | 8.905 | 8.905 | 8.034 | 8.300 | 12,471,183 | -0.55(-6.26%) |
Apr 23, 2009 | 7.254 | 8.950 | 7.305 | 8.854 | 14,329,796 | +0.11(+1.23%) |
Apr 22, 2009 | 8.605 | 9.188 | 8.447 | 8.747 | 12,082,799 | -0.16(-1.78%) |
Apr 21, 2009 | 8.204 | 8.928 | 8.119 | 8.905 | 11,781,079 | +0.75(+9.22%) |
Apr 20, 2009 | 8.589 | 9.007 | 8.153 | 8.153 | 9,880,381 | -0.88(-9.76%) |
Apr 17, 2009 | 9.109 | 9.222 | 8.679 | 9.035 | 12,511,419 | -0.18(-1.96%) |
Apr 16, 2009 | 9.352 | 9.397 | 8.877 | 9.216 | 11,121,764 | -0.07(-0.73%) |
Apr 15, 2009 | 8.843 | 9.307 | 8.572 | 9.284 | 8,054,046 | +0.44(+4.92%) |
Apr 14, 2009 | 9.363 | 9.544 | 8.849 | 8.849 | 9,921,626 | -0.76(-7.94%) |
Apr 13, 2009 | 9.114 | 9.889 | 9.086 | 9.612 | 11,191,572 | +0.28(+3.03%) |
Apr 09, 2009 | 9.086 | 9.765 | 8.832 | 9.329 | 16,531,491 | +0.66(+7.56%) |
Apr 08, 2009 | 8.215 | 8.719 | 8.187 | 8.673 | 10,499,512 | +0.51(+6.31%) |
Apr 07, 2009 | 8.758 | 8.758 | 8.159 | 8.159 | 9,979,772 | -0.68(-7.74%) |
Apr 06, 2009 | 8.764 | 8.950 | 8.662 | 8.843 | 7,934,804 | -0.14(-1.51%) |
Apr 03, 2009 | 8.933 | 9.047 | 8.447 | 8.979 | 10,471,297 | +0.04(+0.44%) |
Apr 02, 2009 | 8.278 | 9.018 | 8.278 | 8.939 | 17,062,558 | +0.70(+8.51%) |
Apr 01, 2009 | 7.678 | 8.295 | 7.605 | 8.238 | 9,025,915 | +0.40(+5.12%) |
Mar 31, 2009 | 7.441 | 8.017 | 7.407 | 7.837 | 11,536,756 | +0.46(+6.29%) |
Mar 30, 2009 | 8.040 | 8.040 | 7.345 | 7.373 | 11,427,596 | -0.91(-10.99%) |
Mar 26, 2009 | 7.961 | 8.413 | 7.543 | 8.283 | 11,979,187 | +0.53(+6.78%) |
Mar 25, 2009 | 7.718 | 8.023 | 7.249 | 7.757 | 10,056,530 | +0.02(+0.22%) |
Mar 24, 2009 | 7.412 | 8.164 | 7.412 | 7.740 | 13,556,518 | -0.38(-4.67%) |
Mar 23, 2009 | 7.379 | 8.119 | 7.339 | 8.119 | 16,450,167 | +1.14(+16.28%) |
Mar 20, 2009 | 6.915 | 7.068 | 6.672 | 6.983 | 15,109,667 | -0.06(-0.84%) |
Mar 19, 2009 | 7.644 | 7.644 | 6.768 | 7.042 | 10,364,031 | -0.44(-5.86%) |
Mar 18, 2009 | 6.904 | 7.480 | 6.621 | 7.480 | 12,193,076 | +0.42(+5.92%) |
Mar 17, 2009 | 6.621 | 7.062 | 6.497 | 7.062 | 7,812,756 | +0.47(+7.21%) |
Mar 16, 2009 | 7.175 | 7.220 | 6.547 | 6.587 | 8,878,306 | -0.36(-5.21%) |
Mar 13, 2009 | 7.164 | 7.178 | 6.694 | 6.949 | 0 | -0.18(-2.46%) |
Mar 12, 2009 | 6.186 | 7.130 | 6.186 | 7.124 | 12,869,536 | +0.60(+9.19%) |
Mar 11, 2009 | 6.400 | 6.700 | 6.039 | 6.525 | 9,409,199 | +0.27(+4.34%) |
Mar 10, 2009 | 5.298 | 6.304 | 5.281 | 6.253 | 11,539,881 | +0.88(+16.30%) |
Mar 09, 2009 | 5.603 | 5.682 | 5.275 | 5.377 | 7,013,886 | -0.18(-3.26%) |
Mar 06, 2009 | 5.648 | 5.716 | 5.298 | 5.558 | 0 | +0.10(+1.87%) |
Mar 05, 2009 | 5.694 | 5.937 | 5.337 | 5.456 | 9,070,238 | -0.47(-7.92%) |
Mar 04, 2009 | 5.405 | 6.112 | 5.405 | 5.925 | 12,374,592 | -0.01(-0.19%) |
Mar 02, 2009 | 6.321 | 6.547 | 5.852 | 5.937 | 11,538,495 | -0.53(-8.14%) |
Feb 27, 2009 | 6.497 | 6.909 | 6.423 | 6.463 | 0 | -0.46(-6.69%) |
Feb 26, 2009 | 7.005 | 7.158 | 6.689 | 6.926 | 9,043,744 | +0.06(+0.82%) |
Feb 25, 2009 | 7.062 | 7.243 | 6.644 | 6.870 | 8,564,127 | -0.29(-4.03%) |
Feb 24, 2009 | 6.265 | 7.175 | 6.265 | 7.158 | 11,702,785 | +0.89(+14.16%) |
Feb 23, 2009 | 7.000 | 7.113 | 6.259 | 6.270 | 10,349,885 | -0.77(-10.92%) |
Feb 20, 2009 | 6.417 | 7.319 | 6.417 | 7.039 | 9,573,848 | +0.09(+1.30%) |
Feb 19, 2009 | 7.232 | 7.435 | 6.932 | 6.949 | 9,166,443 | -0.29(-4.06%) |
Feb 18, 2009 | 7.237 | 7.350 | 6.938 | 7.243 | 7,802,462 | +0.12(+1.75%) |
Feb 17, 2009 | 6.457 | 7.294 | 6.457 | 7.118 | 9,559,105 | -0.41(-5.41%) |
Feb 13, 2009 | 7.543 | 7.701 | 7.316 | 7.526 | 8,288,814 | -0.05(-0.67%) |
Feb 12, 2009 | 7.362 | 7.656 | 6.853 | 7.576 | 7,793,386 | -0.03(-0.45%) |
Feb 11, 2009 | 7.429 | 7.650 | 7.209 | 7.610 | 5,042,876 | +0.38(+5.24%) |
Feb 10, 2009 | 7.718 | 8.001 | 7.124 | 7.232 | 12,132,109 | -0.66(-8.32%) |
Feb 09, 2009 | 8.187 | 8.187 | 7.712 | 7.887 | 4,744,584 | -0.15(-1.83%) |
Feb 06, 2009 | 7.899 | 8.074 | 7.673 | 8.034 | 9,246,057 | +0.29(+3.72%) |
Feb 05, 2009 | 7.011 | 7.989 | 6.864 | 7.746 | 10,101,487 | +0.66(+9.25%) |
Feb 04, 2009 | 7.034 | 7.407 | 6.966 | 7.090 | 4,154,452 | +0.12(+1.70%) |
Feb 03, 2009 | 7.017 | 7.107 | 6.768 | 6.971 | 5,833,572 | -0.09(-1.28%) |
Feb 02, 2009 | 6.457 | 7.124 | 6.333 | 7.062 | 7,397,933 | +0.40(+5.94%) |
Jan 30, 2009 | 6.587 | 6.966 | 6.338 | 6.666 | 0 | +0.15(+2.26%) |
Jan 29, 2009 | 7.017 | 7.175 | 6.451 | 6.519 | 9,858,436 | -0.85(-11.58%) |
Jan 28, 2009 | 7.514 | 7.514 | 6.559 | 7.373 | 9,128,649 | +0.87(+13.39%) |
Jan 27, 2009 | 6.632 | 6.666 | 6.389 | 6.502 | 5,682,500 | +0.01(+0.17%) |
Jan 26, 2009 | 6.971 | 7.039 | 6.299 | 6.491 | 6,816,312 | -0.24(-3.53%) |
Jan 23, 2009 | 6.135 | 6.802 | 5.886 | 6.728 | 6,608,658 | +0.41(+6.54%) |
Jan 22, 2009 | 6.282 | 6.745 | 6.072 | 6.316 | 7,224,184 | -0.21(-3.21%) |
Jan 21, 2009 | 6.502 | 6.677 | 6.022 | 6.525 | 11,675,730 | +0.24(+3.87%) |
Jan 20, 2009 | 6.627 | 7.186 | 6.219 | 6.282 | 8,071,182 | -0.71(-10.11%) |
Jan 16, 2009 | 7.215 | 7.441 | 6.666 | 6.988 | 8,231,877 | -0.02(-0.32%) |
Jan 15, 2009 | 6.881 | 7.509 | 6.615 | 7.011 | 9,770,282 | +0.05(+0.73%) |
Jan 14, 2009 | 7.158 | 7.356 | 6.717 | 6.960 | 7,888,928 | -0.51(-6.88%) |
Jan 13, 2009 | 7.271 | 7.571 | 7.152 | 7.475 | 6,669,250 | +0.07(+0.92%) |
Jan 12, 2009 | 7.633 | 7.774 | 7.282 | 7.407 | 6,851,218 | -0.26(-3.39%) |
Jan 09, 2009 | 7.707 | 7.944 | 7.503 | 7.667 | 6,394,825 | -0.02(-0.29%) |
Jan 08, 2009 | 7.712 | 7.876 | 7.424 | 7.690 | 5,945,855 | -0.12(-1.52%) |
Jan 07, 2009 | 8.046 | 8.210 | 7.752 | 7.808 | 6,312,154 | -0.50(-6.05%) |
Jan 06, 2009 | 8.102 | 8.481 | 8.051 | 8.311 | 6,499,792 | +0.33(+4.18%) |
Jan 05, 2009 | 8.334 | 8.475 | 7.927 | 7.978 | 7,161,742 | -0.50(-5.93%) |
Jan 02, 2009 | 8.198 | 8.481 | 7.870 | 8.481 | 0 | +0.32(+3.88%) |
Jan 01, 2009 | 7.865 | 8.244 | 7.791 | 8.164 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.865 | 8.244 | 7.791 | 8.164 | 3,906,574 | +0.33(+4.18%) |
Dec 30, 2008 | 7.350 | 7.870 | 7.282 | 7.837 | 4,271,017 | +0.57(+7.78%) |
Dec 29, 2008 | 7.401 | 7.418 | 7.062 | 7.271 | 2,646,188 | -0.14(-1.83%) |
Dec 26, 2008 | 7.475 | 7.526 | 7.209 | 7.407 | 1,885,528 | -0.03(-0.46%) |
Dec 24, 2008 | 7.367 | 7.463 | 7.203 | 7.441 | 1,092,072 | +0.15(+2.02%) |
Dec 23, 2008 | 7.435 | 7.480 | 7.152 | 7.294 | 4,120,674 | -0.11(-1.53%) |
Dec 22, 2008 | 7.452 | 7.480 | 7.220 | 7.407 | 6,005,035 | -0.03(-0.38%) |
Dec 19, 2008 | 7.311 | 7.548 | 7.135 | 7.435 | 8,000,840 | +0.35(+4.95%) |
Dec 18, 2008 | 7.475 | 7.582 | 7.011 | 7.085 | 6,292,814 | -0.39(-5.22%) |
Dec 17, 2008 | 7.260 | 7.746 | 7.130 | 7.475 | 7,356,499 | -0.15(-2.00%) |
Dec 16, 2008 | 6.587 | 7.701 | 6.497 | 7.627 | 8,552,656 | +1.19(+18.54%) |
Dec 15, 2008 | 6.740 | 6.796 | 6.293 | 6.434 | 4,705,394 | -0.20(-2.98%) |
Dec 12, 2008 | 6.502 | 6.847 | 6.248 | 6.632 | 9,129,199 | -0.13(-1.92%) |
Dec 11, 2008 | 7.135 | 7.466 | 6.717 | 6.762 | 7,398,672 | -0.46(-6.34%) |
Dec 10, 2008 | 7.107 | 7.350 | 6.841 | 7.220 | 5,494,616 | +0.36(+5.28%) |
Dec 09, 2008 | 7.746 | 7.746 | 6.824 | 6.858 | 9,103,432 | -0.71(-9.34%) |
Dec 08, 2008 | 7.237 | 7.995 | 7.096 | 7.565 | 7,993,111 | +0.55(+7.90%) |
Dec 05, 2008 | 6.293 | 7.068 | 6.135 | 7.011 | 7,349,190 | +0.51(+7.83%) |
Dec 04, 2008 | 6.389 | 7.085 | 6.010 | 6.502 | 8,662,920 | -0.28(-4.09%) |
Dec 03, 2008 | 6.174 | 6.779 | 5.988 | 6.779 | 5,766,913 | +0.33(+5.18%) |
Dec 02, 2008 | 6.248 | 6.491 | 5.818 | 6.446 | 8,548,259 | +0.52(+8.78%) |
Dec 01, 2008 | 6.751 | 6.802 | 5.812 | 5.925 | 8,303,646 | -1.17(-16.49%) |
Nov 28, 2008 | 6.994 | 7.237 | 6.813 | 7.096 | 3,118,097 | +0.10(+1.37%) |
Nov 26, 2008 | 5.892 | 7.022 | 5.892 | 7.000 | 5,739,179 | +0.69(+10.93%) |
Nov 25, 2008 | 6.525 | 6.711 | 5.886 | 6.310 | 8,176,582 | -0.19(-2.96%) |
Nov 24, 2008 | 5.541 | 6.587 | 5.445 | 6.502 | 7,991,629 | +1.27(+24.19%) |
Nov 21, 2008 | 5.043 | 5.371 | 4.721 | 5.236 | 9,427,259 | +0.24(+4.75%) |
Nov 20, 2008 | 5.439 | 5.869 | 4.925 | 4.998 | 11,093,055 | -0.59(-10.62%) |
Nov 19, 2008 | 6.304 | 6.338 | 5.496 | 5.592 | 8,602,478 | -0.71(-11.30%) |
Nov 18, 2008 | 6.355 | 6.434 | 6.005 | 6.304 | 8,101,500 | +0.19(+3.05%) |
Nov 17, 2008 | 6.740 | 6.836 | 6.095 | 6.118 | 8,301,073 | -0.64(-9.53%) |
Nov 14, 2008 | 7.316 | 7.718 | 6.717 | 6.762 | 5,983,569 | -0.72(-9.67%) |
Nov 13, 2008 | 6.655 | 7.526 | 6.231 | 7.486 | 9,771,501 | +0.94(+14.43%) |
Nov 12, 2008 | 6.943 | 7.118 | 6.434 | 6.542 | 4,912,211 | -0.58(-8.10%) |
Nov 11, 2008 | 7.090 | 7.384 | 6.740 | 7.118 | 5,046,739 | -0.07(-0.94%) |
Nov 10, 2008 | 7.837 | 8.255 | 7.045 | 7.186 | 4,233,492 | -0.83(-10.30%) |
Nov 07, 2008 | 7.396 | 8.040 | 7.384 | 8.012 | 5,173,586 | +0.66(+8.92%) |
Nov 06, 2008 | 8.170 | 8.323 | 7.022 | 7.356 | 8,883,704 | -0.89(-10.77%) |
Nov 05, 2008 | 8.922 | 9.380 | 8.159 | 8.244 | 5,565,324 | -0.87(-9.50%) |
Nov 04, 2008 | 8.481 | 9.148 | 8.283 | 9.109 | 8,331,196 | +0.93(+11.33%) |
Nov 03, 2008 | 8.334 | 8.436 | 8.029 | 8.181 | 3,964,771 | -0.25(-2.95%) |
Oct 31, 2008 | 7.950 | 8.549 | 7.723 | 8.430 | 9,482,235 | +0.31(+3.76%) |
Oct 30, 2008 | 8.181 | 8.786 | 7.967 | 8.125 | 9,351,586 | +0.13(+1.63%) |
Oct 29, 2008 | 7.944 | 8.572 | 7.062 | 7.995 | 12,179,033 | +0.05(+0.57%) |
Oct 28, 2008 | 6.293 | 7.950 | 6.253 | 7.950 | 12,009,990 | +1.74(+28.05%) |
Oct 27, 2008 | 5.942 | 6.576 | 5.942 | 6.208 | 6,079,785 | -0.08(-1.35%) |
Oct 24, 2008 | 6.033 | 6.700 | 5.767 | 6.293 | 5,723,647 | -0.27(-4.05%) |
Oct 23, 2008 | 7.005 | 7.192 | 6.084 | 6.559 | 9,824,811 | -0.47(-6.68%) |
Oct 22, 2008 | 7.904 | 7.904 | 6.892 | 7.028 | 7,164,855 | -1.07(-13.26%) |
Oct 21, 2008 | 8.227 | 8.792 | 8.046 | 8.102 | 3,934,416 | -0.29(-3.44%) |
Oct 20, 2008 | 8.091 | 8.532 | 8.046 | 8.391 | 3,667,322 | +0.11(+1.30%) |
Oct 17, 2008 | 8.187 | 8.900 | 7.927 | 8.283 | 5,765,265 | -0.14(-1.61%) |
Oct 16, 2008 | 8.385 | 8.611 | 6.955 | 8.419 | 11,286,238 | +0.15(+1.78%) |
Oct 15, 2008 | 9.143 | 9.635 | 8.181 | 8.272 | 9,312,973 | -1.32(-13.79%) |
Oct 14, 2008 | 9.674 | 10.88 | 9.482 | 9.595 | 10,573,407 | +0.25(+2.66%) |
Oct 13, 2008 | 8.713 | 9.499 | 7.701 | 9.346 | 11,472,595 | +1.26(+15.59%) |
Oct 10, 2008 | 7.130 | 8.543 | 6.700 | 8.085 | 18,440,780 | +0.74(+10.00%) |
Oct 09, 2008 | 9.244 | 9.476 | 6.988 | 7.350 | 10,544,380 | -1.78(-19.50%) |
Oct 08, 2008 | 9.629 | 10.18 | 8.820 | 9.131 | 5,870,600 | -0.76(-7.71%) |
Oct 07, 2008 | 11.71 | 11.94 | 9.895 | 9.895 | 5,427,491 | -1.81(-15.50%) |
Oct 06, 2008 | 11.29 | 13.00 | 9.154 | 11.71 | 7,878,020 | +0.19(+1.62%) |
Oct 03, 2008 | 12.00 | 13.00 | 11.05 | 11.52 | 4,435,603 | -0.17(-1.45%) |
Oct 02, 2008 | 11.50 | 12.27 | 11.25 | 11.69 | 5,802,399 | -0.22(-1.85%) |
Oct 01, 2008 | 11.87 | 12.07 | 10.69 | 11.91 | 9,191,202 | +0.05(+0.43%) |
Sep 30, 2008 | 11.99 | 12.45 | 11.70 | 11.86 | 6,091,025 | +0.15(+1.30%) |
Sep 29, 2008 | 14.31 | 14.56 | 11.71 | 11.71 | 7,236,588 | -2.62(-18.27%) |
Sep 26, 2008 | 13.35 | 14.93 | 12.55 | 14.33 | 0 | +0.84(+6.20%) |
Sep 25, 2008 | 13.99 | 14.14 | 13.02 | 13.49 | 4,433,741 | -0.04(-0.29%) |
Sep 24, 2008 | 13.30 | 14.06 | 13.27 | 13.53 | 3,754,696 | +0.21(+1.61%) |
Sep 23, 2008 | 13.02 | 14.20 | 13.02 | 13.32 | 4,088,689 | -0.47(-3.40%) |
Sep 22, 2008 | 14.60 | 14.80 | 12.81 | 13.78 | 9,796,488 | -1.48(-9.70%) |
Sep 19, 2008 | 15.41 | 16.40 | 13.58 | 15.27 | 0 | +1.72(+12.69%) |
Sep 18, 2008 | 13.82 | 13.87 | 10.73 | 13.55 | 19,559,458 | +0.67(+5.18%) |
Sep 17, 2008 | 13.59 | 13.83 | 12.28 | 12.88 | 13,774,301 | -0.81(-5.95%) |
Sep 16, 2008 | 12.95 | 13.90 | 12.59 | 13.69 | 8,853,651 | +0.57(+4.35%) |
Sep 15, 2008 | 13.82 | 14.38 | 13.12 | 13.12 | 10,724,250 | -0.93(-6.60%) |
Sep 12, 2008 | 13.91 | 14.28 | 12.97 | 14.05 | 5,772,803 | +0.14(+1.02%) |
Sep 11, 2008 | 13.58 | 14.11 | 12.80 | 13.91 | 9,159,694 | +0.25(+1.86%) |
Sep 10, 2008 | 13.49 | 14.01 | 13.07 | 13.65 | 7,930,250 | +0.23(+1.73%) |
Sep 09, 2008 | 14.68 | 14.88 | 13.41 | 13.42 | 11,439,649 | -1.31(-8.87%) |
Sep 08, 2008 | 15.25 | 15.27 | 14.07 | 14.73 | 9,860,999 | +0.27(+1.84%) |
Sep 05, 2008 | 13.88 | 14.47 | 13.55 | 14.46 | 0 | +0.41(+2.90%) |
Sep 04, 2008 | 14.06 | 14.50 | 13.97 | 14.06 | 10,228,465 | -0.46(-3.19%) |
Sep 03, 2008 | 14.42 | 14.59 | 14.22 | 14.52 | 8,296,564 | -0.03(-0.23%) |
Sep 02, 2008 | 14.80 | 15.08 | 14.43 | 14.55 | 8,051,605 | +0.06(+0.43%) |
Aug 29, 2008 | 14.56 | 14.72 | 14.38 | 14.49 | 6,072,916 | -0.25(-1.73%) |
Aug 28, 2008 | 14.70 | 14.75 | 14.37 | 14.75 | 7,175,341 | +0.24(+1.68%) |
Aug 27, 2008 | 14.15 | 14.51 | 13.97 | 14.50 | 6,968,993 | +0.32(+2.23%) |
Aug 26, 2008 | 13.99 | 14.30 | 13.86 | 14.19 | 7,147,894 | +0.11(+0.80%) |
Aug 25, 2008 | 14.37 | 14.37 | 14.07 | 14.07 | 7,809,067 | -0.55(-3.79%) |
Aug 22, 2008 | 14.28 | 14.66 | 14.10 | 14.63 | 9,590,619 | +0.62(+4.44%) |
Aug 21, 2008 | 14.08 | 14.27 | 13.98 | 14.01 | 14,328,705 | -0.27(-1.90%) |
Aug 20, 2008 | 14.16 | 14.60 | 14.05 | 14.28 | 125,271,528 | +0.18(+1.24%) |
Aug 19, 2008 | 14.53 | 14.59 | 13.68 | 14.10 | 19,091,292 | -0.49(-3.37%) |
Aug 18, 2008 | 14.95 | 14.96 | 14.57 | 14.59 | 13,676,160 | -0.42(-2.79%) |
Aug 15, 2008 | 14.70 | 15.09 | 14.40 | 15.01 | 0 | +0.42(+2.91%) |
Aug 14, 2008 | 14.36 | 14.66 | 14.02 | 14.59 | 16,320,735 | +1.27(+9.51%) |
Aug 13, 2008 | 13.80 | 13.80 | 13.03 | 13.32 | 3,815,717 | -0.39(-2.85%) |
Aug 12, 2008 | 14.42 | 14.42 | 13.64 | 13.71 | 4,826,724 | -0.68(-4.75%) |
Aug 11, 2008 | 14.12 | 14.73 | 13.85 | 14.40 | 4,508,204 | +0.26(+1.84%) |
Aug 08, 2008 | 13.60 | 14.20 | 13.49 | 14.14 | 2,627,617 | +0.64(+4.73%) |
Aug 07, 2008 | 13.65 | 13.85 | 13.38 | 13.50 | 5,260,141 | -0.25(-1.81%) |
Aug 06, 2008 | 13.71 | 14.07 | 13.00 | 13.75 | 3,376,641 | -0.36(-2.56%) |
Aug 05, 2008 | 13.35 | 14.14 | 13.13 | 14.11 | 4,968,466 | +1.07(+8.24%) |
Aug 04, 2008 | 13.20 | 13.27 | 12.83 | 13.03 | 2,407,707 | -0.29(-2.21%) |
Aug 01, 2008 | 13.35 | 13.37 | 12.74 | 13.33 | 3,218,616 | +0.16(+1.20%) |
Jul 31, 2008 | 13.34 | 13.59 | 12.98 | 13.17 | 4,407,607 | -0.28(-2.10%) |
Jul 30, 2008 | 13.54 | 13.71 | 13.06 | 13.45 | 5,304,849 | +0.11(+0.80%) |
Jul 29, 2008 | 13.34 | 13.34 | 12.23 | 13.34 | 5,305,620 | +1.02(+8.26%) |
Jul 28, 2008 | 12.45 | 12.96 | 12.27 | 12.33 | 4,391,223 | -0.24(-1.89%) |
Jul 25, 2008 | 12.91 | 13.03 | 12.39 | 12.56 | 8,234,008 | -0.36(-2.76%) |
Jul 24, 2008 | 14.02 | 14.43 | 12.73 | 12.92 | 11,012,556 | -0.76(-5.58%) |
Jul 23, 2008 | 13.80 | 14.05 | 13.41 | 13.68 | 8,587,714 | -0.11(-0.78%) |
Jul 22, 2008 | 12.30 | 13.80 | 12.30 | 13.79 | 7,655,075 | +0.44(+3.30%) |
Jul 21, 2008 | 13.23 | 13.41 | 13.06 | 13.35 | 6,512,855 | +0.12(+0.94%) |
Jul 18, 2008 | 13.21 | 13.36 | 12.03 | 13.22 | 5,961,808 | +0.13(+0.99%) |
Jul 17, 2008 | 12.12 | 13.28 | 11.83 | 13.09 | 6,178,767 | +0.45(+3.53%) |
Jul 16, 2008 | 11.71 | 12.80 | 11.46 | 12.65 | 7,127,790 | +1.02(+8.80%) |
Jul 15, 2008 | 11.66 | 12.13 | 11.22 | 11.62 | 9,110,461 | -0.21(-1.77%) |
Jul 14, 2008 | 12.89 | 13.30 | 11.72 | 11.83 | 6,052,134 | -0.55(-4.43%) |
Jul 11, 2008 | 12.39 | 12.68 | 11.79 | 12.38 | 7,726,604 | -0.31(-2.45%) |
Jul 10, 2008 | 12.33 | 12.83 | 12.28 | 12.69 | 4,853,887 | -0.06(-0.44%) |
Jul 09, 2008 | 13.06 | 13.59 | 12.60 | 12.75 | 6,325,808 | -0.62(-4.65%) |
Jul 08, 2008 | 13.03 | 13.62 | 12.55 | 13.37 | 7,220,428 | +0.51(+3.96%) |
Jul 07, 2008 | 13.26 | 13.53 | 12.72 | 12.86 | 4,916,502 | -0.46(-3.44%) |
Jul 04, 2008 | 13.92 | 13.94 | 13.19 | 13.32 | 4,053,548 | +0.00(+0.00%) |
Jul 03, 2008 | 13.92 | 13.94 | 13.19 | 13.32 | 4,053,548 | -0.03(-0.25%) |
Jul 02, 2008 | 13.46 | 13.53 | 13.12 | 13.35 | 5,731,136 | +0.09(+0.68%) |
Jul 01, 2008 | 13.29 | 13.50 | 12.77 | 13.26 | 7,605,946 | -0.29(-2.17%) |
Jun 30, 2008 | 13.68 | 13.86 | 13.49 | 13.56 | 5,797,477 | -0.25(-1.84%) |
Jun 27, 2008 | 14.33 | 14.38 | 13.62 | 13.81 | 5,162,445 | -0.44(-3.06%) |
Jun 26, 2008 | 13.78 | 14.30 | 13.78 | 14.25 | 5,490,875 | -0.24(-1.68%) |
Jun 25, 2008 | 14.60 | 14.84 | 14.34 | 14.49 | 3,079,468 | +0.05(+0.35%) |
Jun 24, 2008 | 14.69 | 14.75 | 14.29 | 14.44 | 3,814,278 | -0.25(-1.73%) |
Jun 23, 2008 | 14.60 | 14.85 | 14.51 | 14.69 | 3,628,897 | -0.02(-0.12%) |
Jun 20, 2008 | 14.67 | 14.86 | 14.56 | 14.71 | 4,037,522 | -0.23(-1.51%) |
Jun 19, 2008 | 14.63 | 14.99 | 14.58 | 14.94 | 4,055,776 | +0.23(+1.54%) |
Jun 18, 2008 | 14.59 | 14.97 | 14.55 | 14.71 | 4,893,308 | -0.36(-2.40%) |
Jun 17, 2008 | 15.73 | 15.73 | 15.01 | 15.07 | 3,672,021 | -0.45(-2.88%) |
Jun 16, 2008 | 15.83 | 15.83 | 15.15 | 15.52 | 3,734,072 | -0.07(-0.44%) |
Jun 13, 2008 | 15.27 | 15.60 | 15.17 | 15.59 | 3,018,066 | +0.40(+2.64%) |
Jun 12, 2008 | 14.76 | 15.32 | 14.75 | 15.19 | 8,557,069 | +0.59(+4.07%) |
Jun 11, 2008 | 15.31 | 15.58 | 14.59 | 14.59 | 4,831,749 | -0.76(-4.94%) |
Jun 10, 2008 | 15.32 | 15.51 | 14.91 | 15.35 | 3,766,988 | +0.11(+0.74%) |
Jun 09, 2008 | 15.64 | 15.84 | 15.18 | 15.24 | 4,778,561 | -0.21(-1.35%) |
Jun 06, 2008 | 16.08 | 16.33 | 15.32 | 15.45 | 5,166,688 | -0.84(-5.14%) |
Jun 05, 2008 | 15.81 | 16.31 | 15.67 | 16.28 | 3,146,453 | +0.60(+3.86%) |
Jun 04, 2008 | 15.55 | 15.77 | 15.47 | 15.68 | 2,723,647 | +0.04(+0.25%) |
Jun 03, 2008 | 15.70 | 15.85 | 15.57 | 15.64 | 3,126,765 | +0.03(+0.22%) |
Jun 02, 2008 | 15.73 | 15.83 | 15.44 | 15.61 | 2,124,592 | -0.13(-0.83%) |
May 30, 2008 | 15.83 | 15.83 | 15.51 | 15.74 | 3,648,695 | -0.07(-0.46%) |
May 29, 2008 | 15.28 | 15.88 | 15.17 | 15.81 | 3,320,254 | +0.40(+2.61%) |
May 28, 2008 | 15.37 | 15.45 | 15.18 | 15.41 | 2,955,991 | +0.27(+1.76%) |
May 27, 2008 | 15.27 | 15.33 | 14.93 | 15.14 | 3,956,405 | -0.24(-1.58%) |
May 26, 2008 | 15.33 | 15.42 | 15.05 | 15.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.33 | 15.42 | 15.05 | 15.38 | 2,996,569 | -0.02(-0.11%) |
May 22, 2008 | 15.12 | 15.57 | 15.07 | 15.40 | 2,430,436 | +0.22(+1.45%) |
May 21, 2008 | 15.61 | 15.62 | 15.13 | 15.18 | 4,271,916 | -0.32(-2.08%) |
May 20, 2008 | 15.59 | 15.87 | 15.35 | 15.50 | 4,309,155 | -0.41(-2.56%) |
May 19, 2008 | 15.97 | 16.30 | 15.81 | 15.91 | 4,469,554 | -0.29(-1.81%) |
May 16, 2008 | 16.11 | 16.30 | 15.92 | 16.20 | 2,066,369 | +0.07(+0.42%) |
May 15, 2008 | 15.90 | 16.21 | 15.82 | 16.14 | 3,398,935 | +0.14(+0.85%) |
May 14, 2008 | 16.27 | 16.40 | 16.00 | 16.00 | 5,006,414 | -0.03(-0.18%) |
May 13, 2008 | 15.83 | 16.09 | 15.67 | 16.03 | 3,784,337 | +0.20(+1.25%) |
May 12, 2008 | 15.68 | 16.09 | 15.59 | 15.83 | 2,790,089 | +0.28(+1.82%) |
May 09, 2008 | 15.24 | 15.65 | 15.16 | 15.55 | 1,908,364 | +0.05(+0.29%) |
May 08, 2008 | 15.47 | 15.71 | 15.23 | 15.50 | 4,544,109 | -0.09(-0.58%) |
May 07, 2008 | 15.62 | 15.92 | 15.54 | 15.59 | 5,784,695 | -0.27(-1.71%) |
May 06, 2008 | 15.46 | 15.88 | 15.23 | 15.87 | 3,207,471 | +0.20(+1.30%) |
May 05, 2008 | 15.64 | 15.82 | 15.42 | 15.66 | 3,413,710 | -0.04(-0.25%) |
May 02, 2008 | 15.29 | 15.77 | 15.21 | 15.70 | 4,268,612 | +0.49(+3.23%) |