Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.898 | 10.04 | 9.657 | 9.684 | 24,295,610 | -0.08(-0.85%) |
Apr 29, 2009 | 9.553 | 9.767 | 9.402 | 9.767 | 24,820,318 | +0.38(+4.03%) |
Apr 28, 2009 | 9.278 | 9.533 | 9.257 | 9.388 | 15,303,685 | +0.06(+0.66%) |
Apr 27, 2009 | 9.381 | 9.622 | 9.216 | 9.326 | 22,922,856 | -0.27(-2.80%) |
Apr 24, 2009 | 9.567 | 9.732 | 9.347 | 9.595 | 32,431,240 | -0.05(-0.50%) |
Apr 23, 2009 | 9.333 | 9.705 | 9.285 | 9.643 | 25,697,624 | +0.52(+5.74%) |
Apr 22, 2009 | 9.540 | 9.664 | 9.120 | 9.120 | 32,364,576 | -0.70(-7.15%) |
Apr 21, 2009 | 9.251 | 9.822 | 9.092 | 9.822 | 36,979,168 | +0.67(+7.29%) |
Apr 20, 2009 | 9.588 | 9.595 | 9.113 | 9.154 | 39,043,892 | -0.45(-4.66%) |
Apr 17, 2009 | 9.939 | 9.987 | 9.595 | 9.602 | 28,439,574 | -0.36(-3.59%) |
Apr 16, 2009 | 9.959 | 10.26 | 9.646 | 9.959 | 28,649,630 | +0.02(+0.21%) |
Apr 15, 2009 | 9.485 | 9.980 | 9.388 | 9.939 | 29,302,458 | +0.52(+5.56%) |
Apr 14, 2009 | 9.994 | 9.994 | 9.395 | 9.416 | 33,243,200 | -0.49(-4.93%) |
Apr 13, 2009 | 9.842 | 10.12 | 9.739 | 9.904 | 20,729,492 | -0.10(-0.96%) |
Apr 09, 2009 | 9.753 | 10.19 | 9.574 | 10.00 | 34,827,188 | +0.35(+3.64%) |
Apr 08, 2009 | 9.574 | 9.650 | 9.340 | 9.650 | 17,523,758 | +0.24(+2.56%) |
Apr 07, 2009 | 9.622 | 9.781 | 9.395 | 9.409 | 23,073,788 | -0.29(-2.98%) |
Apr 06, 2009 | 9.870 | 9.966 | 9.602 | 9.698 | 16,974,126 | -0.28(-2.83%) |
Apr 03, 2009 | 9.546 | 10.01 | 9.326 | 9.980 | 32,560,258 | +0.36(+3.72%) |
Apr 02, 2009 | 9.498 | 9.670 | 9.395 | 9.622 | 32,674,030 | +0.23(+2.42%) |
Apr 01, 2009 | 9.464 | 9.636 | 9.292 | 9.395 | 19,673,970 | -0.15(-1.59%) |
Mar 31, 2009 | 9.299 | 9.567 | 9.168 | 9.546 | 29,801,398 | +0.28(+3.05%) |
Mar 30, 2009 | 9.319 | 9.498 | 9.161 | 9.264 | 26,436,456 | -0.52(-5.28%) |
Mar 26, 2009 | 9.870 | 9.870 | 9.402 | 9.781 | 33,544,072 | -0.39(-3.86%) |
Mar 25, 2009 | 10.01 | 10.17 | 9.416 | 10.17 | 36,963,772 | +0.36(+3.72%) |
Mar 24, 2009 | 9.836 | 10.17 | 9.643 | 9.808 | 36,165,388 | -0.15(-1.52%) |
Mar 23, 2009 | 9.471 | 10.04 | 9.471 | 9.959 | 44,842,440 | +0.65(+6.95%) |
Mar 20, 2009 | 9.691 | 9.698 | 9.312 | 9.312 | 29,064,104 | -0.52(-5.33%) |
Mar 19, 2009 | 10.19 | 10.21 | 9.670 | 9.837 | 27,549,944 | -0.28(-2.73%) |
Mar 18, 2009 | 10.07 | 10.32 | 9.753 | 10.11 | 35,778,432 | -0.06(-0.58%) |
Mar 17, 2009 | 9.808 | 10.19 | 9.505 | 10.17 | 24,576,274 | +0.52(+5.35%) |
Mar 16, 2009 | 10.01 | 10.20 | 9.540 | 9.657 | 26,034,786 | -0.23(-2.37%) |
Mar 13, 2009 | 9.966 | 10.07 | 9.608 | 9.891 | 0 | +0.25(+2.64%) |
Mar 12, 2009 | 9.237 | 9.684 | 9.216 | 9.636 | 31,221,804 | +0.44(+4.79%) |
Mar 11, 2009 | 9.622 | 9.622 | 9.099 | 9.195 | 24,390,368 | -0.30(-3.19%) |
Mar 10, 2009 | 9.085 | 9.567 | 8.886 | 9.498 | 39,423,524 | +0.57(+6.40%) |
Mar 09, 2009 | 8.803 | 8.961 | 8.659 | 8.927 | 19,880,220 | +0.06(+0.70%) |
Mar 06, 2009 | 8.707 | 8.967 | 8.308 | 8.865 | 0 | +0.15(+1.74%) |
Mar 05, 2009 | 8.686 | 8.955 | 8.514 | 8.714 | 26,458,190 | -0.06(-0.71%) |
Mar 04, 2009 | 9.292 | 9.292 | 8.686 | 8.776 | 44,055,168 | -0.21(-2.37%) |
Mar 02, 2009 | 9.471 | 9.622 | 8.968 | 8.989 | 32,552,260 | -0.58(-6.04%) |
Feb 27, 2009 | 9.602 | 9.980 | 9.567 | 9.567 | 0 | -0.14(-1.42%) |
Feb 26, 2009 | 10.00 | 10.08 | 9.684 | 9.705 | 17,551,732 | -0.15(-1.54%) |
Feb 25, 2009 | 10.11 | 10.25 | 9.822 | 9.856 | 21,420,468 | -0.25(-2.52%) |
Feb 24, 2009 | 9.842 | 10.12 | 9.505 | 10.11 | 29,812,280 | +0.38(+3.89%) |
Feb 23, 2009 | 10.03 | 10.25 | 9.719 | 9.732 | 28,786,562 | -0.23(-2.35%) |
Feb 20, 2009 | 9.230 | 10.01 | 9.120 | 9.966 | 30,730,578 | +0.55(+5.85%) |
Feb 19, 2009 | 10.01 | 10.01 | 9.347 | 9.416 | 21,797,250 | -0.52(-5.26%) |
Feb 18, 2009 | 10.20 | 10.23 | 9.691 | 9.939 | 22,303,156 | -0.23(-2.30%) |
Feb 17, 2009 | 10.12 | 10.39 | 9.911 | 10.17 | 26,447,014 | -0.16(-1.53%) |
Feb 13, 2009 | 10.46 | 10.63 | 9.863 | 10.33 | 23,176,218 | -0.19(-1.77%) |
Feb 12, 2009 | 10.21 | 10.52 | 9.808 | 10.52 | 21,626,544 | +0.26(+2.55%) |
Feb 11, 2009 | 10.18 | 10.33 | 9.953 | 10.26 | 18,323,036 | +0.17(+1.71%) |
Feb 10, 2009 | 10.52 | 10.59 | 9.987 | 10.08 | 23,941,502 | -0.51(-4.81%) |
Feb 09, 2009 | 10.56 | 10.61 | 10.22 | 10.59 | 12,864,266 | +0.01(+0.07%) |
Feb 06, 2009 | 10.22 | 10.59 | 10.11 | 10.59 | 19,205,954 | +0.38(+3.71%) |
Feb 05, 2009 | 10.15 | 10.43 | 9.980 | 10.21 | 20,073,636 | -0.14(-1.40%) |
Feb 04, 2009 | 10.69 | 10.76 | 10.29 | 10.35 | 11,822,027 | -0.25(-2.40%) |
Feb 03, 2009 | 10.76 | 10.81 | 10.52 | 10.61 | 12,605,036 | -0.20(-1.85%) |
Feb 02, 2009 | 10.36 | 10.81 | 10.19 | 10.81 | 17,589,028 | +0.39(+3.70%) |
Jan 30, 2009 | 10.55 | 10.79 | 10.31 | 10.42 | 0 | -0.01(-0.07%) |
Jan 29, 2009 | 10.96 | 10.96 | 10.43 | 10.43 | 22,345,006 | -0.68(-6.13%) |
Jan 28, 2009 | 10.84 | 11.15 | 10.54 | 11.11 | 25,606,602 | +0.44(+4.13%) |
Jan 27, 2009 | 10.32 | 10.68 | 10.21 | 10.67 | 13,050,426 | +0.43(+4.17%) |
Jan 26, 2009 | 10.15 | 10.53 | 10.13 | 10.24 | 12,523,573 | +0.03(+0.34%) |
Jan 23, 2009 | 9.808 | 10.26 | 9.670 | 10.21 | 13,492,029 | +0.32(+3.27%) |
Jan 22, 2009 | 9.973 | 10.34 | 9.849 | 9.884 | 18,069,624 | -0.27(-2.64%) |
Jan 21, 2009 | 9.808 | 10.29 | 9.471 | 10.15 | 29,832,518 | +0.52(+5.36%) |
Jan 20, 2009 | 10.43 | 10.44 | 9.629 | 9.636 | 27,159,338 | -0.93(-8.80%) |
Jan 16, 2009 | 10.54 | 10.60 | 10.12 | 10.57 | 24,302,468 | +0.23(+2.20%) |
Jan 15, 2009 | 10.32 | 10.56 | 9.732 | 10.34 | 25,264,816 | +0.02(+0.20%) |
Jan 14, 2009 | 10.82 | 10.86 | 10.26 | 10.32 | 22,574,002 | -0.59(-5.43%) |
Jan 13, 2009 | 10.68 | 10.99 | 10.47 | 10.91 | 15,106,261 | +0.21(+2.00%) |
Jan 12, 2009 | 10.94 | 11.04 | 10.57 | 10.70 | 17,695,214 | -0.24(-2.20%) |
Jan 09, 2009 | 11.09 | 11.21 | 10.88 | 10.94 | 18,836,488 | -0.06(-0.50%) |
Jan 08, 2009 | 10.94 | 11.08 | 10.71 | 10.99 | 12,980,852 | +0.14(+1.33%) |
Jan 07, 2009 | 10.88 | 11.10 | 10.75 | 10.85 | 19,911,000 | -0.13(-1.19%) |
Jan 06, 2009 | 10.67 | 11.01 | 10.54 | 10.98 | 21,428,100 | +0.42(+3.98%) |
Jan 05, 2009 | 10.46 | 10.88 | 10.38 | 10.56 | 17,704,674 | +0.05(+0.46%) |
Jan 02, 2009 | 10.94 | 11.01 | 10.38 | 10.51 | 14,927,657 | -0.41(-3.78%) |
Jan 01, 2009 | 10.60 | 10.94 | 10.46 | 10.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.60 | 10.94 | 10.46 | 10.92 | 15,149,441 | +0.40(+3.79%) |
Dec 30, 2008 | 10.46 | 10.60 | 10.20 | 10.52 | 13,251,807 | +0.20(+1.93%) |
Dec 29, 2008 | 10.84 | 10.91 | 10.23 | 10.32 | 14,195,011 | -0.49(-4.52%) |
Dec 26, 2008 | 10.81 | 10.98 | 10.50 | 10.81 | 7,038,673 | -0.26(-2.36%) |
Dec 24, 2008 | 11.14 | 11.15 | 10.90 | 11.07 | 6,540,207 | -0.02(-0.19%) |
Dec 23, 2008 | 10.93 | 11.14 | 10.86 | 11.10 | 13,945,435 | +0.17(+1.51%) |
Dec 22, 2008 | 10.92 | 11.07 | 10.45 | 10.93 | 21,233,664 | +0.13(+1.21%) |
Dec 19, 2008 | 10.42 | 10.87 | 10.34 | 10.80 | 23,885,998 | +0.52(+5.02%) |
Dec 18, 2008 | 11.05 | 11.13 | 10.28 | 10.28 | 29,043,390 | -0.65(-5.98%) |
Dec 17, 2008 | 10.74 | 11.36 | 10.51 | 10.94 | 27,162,104 | +0.03(+0.32%) |
Dec 16, 2008 | 10.27 | 10.92 | 10.17 | 10.90 | 38,093,688 | +0.81(+8.05%) |
Dec 15, 2008 | 10.27 | 10.41 | 9.891 | 10.09 | 21,603,580 | -0.18(-1.74%) |
Dec 12, 2008 | 9.216 | 10.29 | 9.140 | 10.27 | 33,254,768 | +0.86(+9.14%) |
Dec 11, 2008 | 10.13 | 10.23 | 9.368 | 9.409 | 38,210,032 | -0.83(-8.13%) |
Dec 10, 2008 | 9.911 | 10.24 | 9.485 | 10.24 | 20,543,874 | +0.51(+5.23%) |
Dec 09, 2008 | 10.29 | 10.37 | 9.705 | 9.732 | 23,988,678 | -0.70(-6.67%) |
Dec 08, 2008 | 10.34 | 10.43 | 9.980 | 10.43 | 29,701,442 | +0.17(+1.68%) |
Dec 05, 2008 | 9.230 | 10.30 | 9.168 | 10.26 | 0 | +1.05(+11.36%) |
Dec 04, 2008 | 9.608 | 9.808 | 9.047 | 9.209 | 24,612,422 | -0.53(-5.44%) |
Dec 03, 2008 | 9.209 | 9.836 | 9.051 | 9.739 | 23,376,114 | +0.36(+3.82%) |
Dec 02, 2008 | 9.017 | 9.457 | 8.810 | 9.381 | 27,239,624 | +0.36(+3.97%) |
Dec 01, 2008 | 9.925 | 10.04 | 8.590 | 9.023 | 24,917,892 | -0.87(-8.77%) |
Nov 28, 2008 | 10.32 | 10.50 | 9.891 | 9.891 | 11,968,507 | -0.39(-3.75%) |
Nov 26, 2008 | 10.17 | 10.32 | 9.664 | 10.28 | 21,414,344 | -0.01(-0.13%) |
Nov 25, 2008 | 9.877 | 10.38 | 9.533 | 10.29 | 29,029,100 | +0.81(+8.49%) |
Nov 24, 2008 | 8.521 | 9.636 | 8.191 | 9.485 | 29,980,152 | +1.14(+13.70%) |
Nov 21, 2008 | 8.136 | 8.548 | 7.606 | 8.342 | 31,745,122 | +0.52(+6.60%) |
Nov 20, 2008 | 8.652 | 8.686 | 7.550 | 7.826 | 29,232,584 | -0.76(-8.82%) |
Nov 19, 2008 | 9.209 | 9.223 | 8.569 | 8.583 | 20,680,918 | -0.71(-7.63%) |
Nov 18, 2008 | 8.948 | 9.292 | 8.741 | 9.292 | 16,165,440 | +0.45(+5.14%) |
Nov 17, 2008 | 9.092 | 9.459 | 8.810 | 8.838 | 15,407,668 | -0.31(-3.39%) |
Nov 14, 2008 | 9.670 | 9.670 | 9.044 | 9.147 | 0 | -0.44(-4.59%) |
Nov 13, 2008 | 9.512 | 9.856 | 8.941 | 9.588 | 26,732,558 | +0.30(+3.19%) |
Nov 12, 2008 | 9.904 | 9.953 | 9.292 | 9.292 | 19,349,712 | -0.54(-5.53%) |
Nov 11, 2008 | 9.877 | 10.17 | 9.650 | 9.836 | 17,055,614 | +0.05(+0.49%) |
Nov 10, 2008 | 10.23 | 10.32 | 9.719 | 9.787 | 18,768,174 | -0.20(-2.00%) |
Nov 07, 2008 | 9.608 | 10.05 | 9.340 | 9.987 | 16,051,134 | +0.60(+6.38%) |
Nov 06, 2008 | 9.271 | 9.505 | 9.120 | 9.388 | 15,718,487 | +0.27(+2.94%) |
Nov 05, 2008 | 9.808 | 10.06 | 9.023 | 9.120 | 17,909,880 | -0.62(-6.36%) |
Nov 04, 2008 | 9.567 | 9.781 | 9.271 | 9.739 | 12,674,372 | +0.45(+4.81%) |
Nov 03, 2008 | 9.464 | 9.512 | 9.189 | 9.292 | 11,892,235 | -0.28(-2.88%) |
Oct 31, 2008 | 9.436 | 9.581 | 9.244 | 9.567 | 15,501,277 | -0.04(-0.43%) |
Oct 30, 2008 | 9.491 | 9.608 | 9.175 | 9.608 | 14,973,369 | +0.34(+3.71%) |
Oct 29, 2008 | 8.955 | 9.381 | 8.762 | 9.264 | 16,348,310 | +0.19(+2.12%) |
Oct 28, 2008 | 8.156 | 9.072 | 7.743 | 9.072 | 18,098,960 | +1.36(+17.57%) |
Oct 27, 2008 | 7.977 | 8.535 | 7.709 | 7.716 | 12,163,800 | -0.44(-5.40%) |
Oct 24, 2008 | 7.571 | 8.425 | 7.571 | 8.156 | 11,546,325 | -0.19(-2.31%) |
Oct 23, 2008 | 8.487 | 8.617 | 7.743 | 8.349 | 19,858,384 | +0.08(+0.92%) |
Oct 22, 2008 | 8.741 | 9.058 | 8.170 | 8.273 | 16,914,900 | -0.65(-7.32%) |
Oct 21, 2008 | 8.838 | 9.189 | 8.721 | 8.927 | 11,214,608 | +0.07(+0.78%) |
Oct 20, 2008 | 8.707 | 8.948 | 8.555 | 8.858 | 10,643,597 | +0.23(+2.71%) |
Oct 17, 2008 | 8.535 | 8.948 | 8.259 | 8.624 | 0 | -0.05(-0.56%) |
Oct 16, 2008 | 8.514 | 8.865 | 7.743 | 8.672 | 19,420,270 | +0.55(+6.78%) |
Oct 15, 2008 | 9.085 | 9.161 | 7.963 | 8.122 | 18,089,684 | -1.10(-11.94%) |
Oct 14, 2008 | 9.457 | 10.06 | 8.913 | 9.223 | 20,162,798 | +0.21(+2.29%) |
Oct 13, 2008 | 9.498 | 9.498 | 8.617 | 9.017 | 15,073,944 | +0.07(+0.77%) |
Oct 10, 2008 | 6.842 | 8.948 | 6.842 | 8.948 | 39,457,504 | +1.19(+15.35%) |
Oct 09, 2008 | 9.512 | 9.670 | 7.757 | 7.757 | 27,214,292 | -1.55(-16.64%) |
Oct 08, 2008 | 9.189 | 9.705 | 9.017 | 9.306 | 13,214,335 | +0.16(+1.73%) |
Oct 07, 2008 | 9.567 | 9.849 | 9.147 | 9.147 | 14,106,016 | -0.04(-0.45%) |
Oct 06, 2008 | 9.030 | 9.670 | 8.769 | 9.189 | 18,165,250 | +0.16(+1.75%) |
Oct 03, 2008 | 9.464 | 9.739 | 9.030 | 9.030 | 0 | -0.03(-0.30%) |
Oct 02, 2008 | 9.939 | 9.939 | 9.058 | 9.058 | 9,462,091 | -0.62(-6.40%) |
Oct 01, 2008 | 9.381 | 9.973 | 9.292 | 9.677 | 9,190,751 | +0.42(+4.54%) |
Sep 30, 2008 | 9.381 | 9.884 | 9.106 | 9.257 | 16,381,314 | +0.31(+3.46%) |
Sep 29, 2008 | 10.32 | 10.32 | 8.934 | 8.948 | 23,492,544 | -1.70(-15.97%) |
Sep 26, 2008 | 9.987 | 10.65 | 9.911 | 10.65 | 0 | +0.28(+2.65%) |
Sep 25, 2008 | 10.03 | 10.65 | 9.877 | 10.37 | 14,251,261 | +0.43(+4.29%) |
Sep 24, 2008 | 10.36 | 10.37 | 9.877 | 9.946 | 8,155,940 | -0.12(-1.16%) |
Sep 23, 2008 | 10.17 | 10.76 | 9.911 | 10.06 | 11,851,996 | +0.16(+1.60%) |
Sep 22, 2008 | 10.60 | 10.60 | 9.870 | 9.904 | 16,020,131 | -0.84(-7.82%) |
Sep 19, 2008 | 11.25 | 11.54 | 9.973 | 10.74 | 0 | -0.96(-8.18%) |
Sep 18, 2008 | 9.423 | 11.70 | 8.714 | 11.70 | 47,997,612 | +2.81(+31.58%) |
Sep 17, 2008 | 10.26 | 10.32 | 8.844 | 8.893 | 36,042,388 | -1.27(-12.47%) |
Sep 16, 2008 | 9.705 | 10.17 | 9.312 | 10.16 | 34,859,692 | +0.21(+2.15%) |
Sep 15, 2008 | 10.66 | 10.77 | 9.946 | 9.946 | 34,710,152 | -1.03(-9.40%) |
Sep 12, 2008 | 10.86 | 11.12 | 10.67 | 10.98 | 0 | +0.01(+0.06%) |
Sep 11, 2008 | 11.01 | 11.12 | 10.61 | 10.97 | 15,045,010 | -0.10(-0.87%) |
Sep 10, 2008 | 11.27 | 11.38 | 10.98 | 11.07 | 19,127,924 | -0.10(-0.92%) |
Sep 09, 2008 | 11.72 | 11.85 | 10.98 | 11.17 | 30,794,926 | -0.45(-3.85%) |
Sep 08, 2008 | 11.99 | 12.29 | 11.17 | 11.62 | 44,284,908 | +1.07(+10.18%) |
Sep 05, 2008 | 9.973 | 10.63 | 9.856 | 10.54 | 0 | +0.54(+5.36%) |
Sep 04, 2008 | 10.42 | 10.42 | 9.939 | 10.01 | 12,751,835 | -0.35(-3.39%) |
Sep 03, 2008 | 10.31 | 10.36 | 10.03 | 10.36 | 7,233,490 | +0.08(+0.80%) |
Sep 02, 2008 | 10.48 | 10.50 | 10.15 | 10.28 | 8,128,437 | -0.02(-0.20%) |
Aug 29, 2008 | 10.37 | 10.47 | 10.21 | 10.30 | 0 | -0.11(-1.06%) |
Aug 28, 2008 | 10.08 | 10.51 | 9.842 | 10.41 | 11,725,234 | +0.41(+4.13%) |
Aug 27, 2008 | 9.973 | 10.03 | 9.781 | 9.994 | 7,196,149 | +0.10(+1.04%) |
Aug 26, 2008 | 10.08 | 10.08 | 9.801 | 9.891 | 6,822,996 | -0.02(-0.21%) |
Aug 25, 2008 | 10.08 | 10.14 | 9.911 | 9.911 | 7,393,295 | -0.19(-1.91%) |
Aug 22, 2008 | 9.815 | 10.13 | 9.670 | 10.10 | 0 | +0.45(+4.63%) |
Aug 21, 2008 | 9.567 | 9.815 | 9.402 | 9.657 | 21,024,420 | +0.03(+0.36%) |
Aug 20, 2008 | 9.478 | 9.719 | 9.223 | 9.622 | 13,107,780 | +0.21(+2.27%) |
Aug 19, 2008 | 9.395 | 9.491 | 9.010 | 9.409 | 16,656,349 | +0.02(+0.22%) |
Aug 18, 2008 | 9.684 | 9.719 | 9.388 | 9.388 | 12,768,401 | -0.28(-2.92%) |
Aug 15, 2008 | 9.822 | 9.898 | 9.615 | 9.670 | 0 | -0.13(-1.33%) |
Aug 14, 2008 | 9.450 | 9.801 | 9.423 | 9.801 | 11,745,371 | +0.35(+3.71%) |
Aug 13, 2008 | 9.533 | 9.705 | 9.450 | 9.450 | 10,639,600 | -0.13(-1.37%) |
Aug 12, 2008 | 9.794 | 9.918 | 9.512 | 9.581 | 15,693,984 | -0.30(-3.00%) |
Aug 11, 2008 | 10.23 | 10.23 | 9.602 | 9.877 | 15,550,195 | -0.33(-3.24%) |
Aug 08, 2008 | 9.787 | 10.25 | 9.746 | 10.21 | 7,784,697 | +0.48(+4.95%) |
Aug 07, 2008 | 10.08 | 10.15 | 9.719 | 9.725 | 20,022,098 | -0.34(-3.42%) |
Aug 06, 2008 | 10.22 | 10.28 | 10.00 | 10.07 | 10,860,725 | -0.14(-1.35%) |
Aug 05, 2008 | 10.40 | 10.41 | 9.980 | 10.21 | 18,658,260 | -0.13(-1.27%) |
Aug 04, 2008 | 10.53 | 10.68 | 10.30 | 10.34 | 9,879,612 | -0.25(-2.34%) |
Aug 01, 2008 | 10.46 | 10.63 | 10.23 | 10.59 | 8,245,970 | +0.21(+2.06%) |
Jul 31, 2008 | 10.29 | 10.53 | 10.08 | 10.37 | 10,463,850 | +0.27(+2.66%) |
Jul 30, 2008 | 9.980 | 10.42 | 9.725 | 10.10 | 14,940,833 | +0.31(+3.16%) |
Jul 29, 2008 | 9.794 | 9.980 | 9.416 | 9.794 | 18,557,248 | +0.12(+1.28%) |
Jul 28, 2008 | 10.19 | 10.32 | 9.670 | 9.670 | 10,558,207 | -0.52(-5.07%) |
Jul 25, 2008 | 10.21 | 10.56 | 9.980 | 10.19 | 9,800,155 | +0.10(+0.96%) |
Jul 24, 2008 | 10.85 | 11.01 | 9.994 | 10.09 | 15,144,552 | -0.75(-6.92%) |
Jul 23, 2008 | 10.83 | 10.94 | 10.62 | 10.84 | 18,086,760 | +0.09(+0.83%) |
Jul 22, 2008 | 10.30 | 10.80 | 10.15 | 10.75 | 15,180,368 | +0.43(+4.13%) |
Jul 21, 2008 | 10.46 | 10.61 | 10.32 | 10.32 | 11,288,755 | -0.03(-0.27%) |
Jul 18, 2008 | 10.12 | 10.48 | 10.10 | 10.35 | 14,939,016 | +0.18(+1.76%) |
Jul 17, 2008 | 10.26 | 10.65 | 9.911 | 10.17 | 28,872,320 | +0.26(+2.64%) |
Jul 16, 2008 | 9.904 | 10.01 | 9.533 | 9.911 | 34,223,896 | +0.00(+0.00%) |
Jul 15, 2008 | 9.842 | 10.19 | 9.677 | 9.911 | 30,161,376 | -0.10(-1.03%) |
Jul 14, 2008 | 10.24 | 10.71 | 9.911 | 10.01 | 35,113,148 | +0.18(+1.82%) |
Jul 11, 2008 | 8.934 | 10.67 | 8.480 | 9.836 | 53,387,804 | +0.51(+5.46%) |
Jul 10, 2008 | 9.602 | 9.725 | 8.707 | 9.326 | 48,746,208 | -1.04(-10.03%) |
Jul 09, 2008 | 11.07 | 11.34 | 10.24 | 10.37 | 17,674,060 | -0.67(-6.05%) |
Jul 08, 2008 | 10.09 | 11.36 | 10.08 | 11.03 | 24,144,344 | +0.89(+8.83%) |
Jul 07, 2008 | 10.84 | 10.87 | 9.168 | 10.14 | 23,216,092 | -0.60(-5.58%) |
Jul 04, 2008 | 10.77 | 10.90 | 10.45 | 10.74 | 6,072,849 | +0.00(+0.00%) |
Jul 03, 2008 | 10.77 | 10.90 | 10.45 | 10.74 | 6,072,849 | +0.07(+0.64%) |
Jul 02, 2008 | 10.59 | 10.80 | 10.48 | 10.67 | 12,382,183 | +0.05(+0.45%) |
Jul 01, 2008 | 10.52 | 10.69 | 10.22 | 10.62 | 15,352,533 | -0.06(-0.52%) |
Jun 30, 2008 | 10.70 | 11.46 | 10.64 | 10.68 | 11,226,846 | -0.03(-0.26%) |
Jun 27, 2008 | 10.70 | 10.77 | 10.38 | 10.70 | 14,857,132 | +0.00(+0.00%) |
Jun 26, 2008 | 10.94 | 10.94 | 10.64 | 10.70 | 12,473,363 | -0.22(-2.02%) |
Jun 25, 2008 | 10.90 | 11.12 | 10.72 | 10.92 | 11,494,733 | -0.19(-1.73%) |
Jun 24, 2008 | 10.98 | 11.23 | 10.87 | 11.12 | 9,809,632 | +0.15(+1.38%) |
Jun 23, 2008 | 11.33 | 11.34 | 10.94 | 10.96 | 11,569,918 | -0.22(-1.97%) |
Jun 20, 2008 | 11.32 | 11.47 | 11.18 | 11.18 | 11,457,519 | -0.19(-1.63%) |
Jun 19, 2008 | 11.25 | 11.38 | 11.04 | 11.37 | 8,315,056 | +0.22(+1.97%) |
Jun 18, 2008 | 11.36 | 11.45 | 11.08 | 11.15 | 9,006,694 | -0.11(-0.98%) |
Jun 17, 2008 | 11.36 | 11.51 | 11.18 | 11.26 | 6,242,243 | -0.06(-0.49%) |
Jun 16, 2008 | 11.14 | 11.53 | 11.07 | 11.32 | 6,435,409 | +0.21(+1.92%) |
Jun 13, 2008 | 10.97 | 11.14 | 10.94 | 11.10 | 6,741,385 | +0.10(+0.94%) |
Jun 12, 2008 | 10.95 | 11.00 | 10.84 | 11.00 | 17,188,830 | -0.01(-0.12%) |
Jun 11, 2008 | 11.06 | 11.22 | 10.56 | 11.01 | 23,087,546 | -0.32(-2.85%) |
Jun 10, 2008 | 11.21 | 11.71 | 11.09 | 11.34 | 17,087,834 | -0.49(-4.13%) |
Jun 09, 2008 | 11.85 | 12.22 | 11.80 | 11.82 | 14,461,390 | -0.01(-0.12%) |
Jun 06, 2008 | 12.00 | 12.18 | 11.82 | 11.84 | 6,357,384 | -0.24(-1.99%) |
Jun 05, 2008 | 11.87 | 12.14 | 11.82 | 12.08 | 6,843,417 | +0.26(+2.21%) |
Jun 04, 2008 | 12.04 | 12.10 | 11.76 | 11.82 | 7,597,747 | -0.25(-2.11%) |
Jun 03, 2008 | 12.32 | 12.32 | 11.93 | 12.07 | 4,968,207 | -0.20(-1.63%) |
Jun 02, 2008 | 12.32 | 12.32 | 12.11 | 12.27 | 8,579,367 | +0.01(+0.11%) |
May 30, 2008 | 12.35 | 12.40 | 12.19 | 12.26 | 14,586,501 | -0.10(-0.78%) |
May 29, 2008 | 12.10 | 12.41 | 12.04 | 12.35 | 13,412,585 | +0.30(+2.45%) |
May 28, 2008 | 12.17 | 12.29 | 11.96 | 12.06 | 8,507,650 | -0.11(-0.91%) |
May 27, 2008 | 12.22 | 12.22 | 11.87 | 12.17 | 8,877,295 | +0.02(+0.17%) |
May 26, 2008 | 11.99 | 12.22 | 11.99 | 12.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.99 | 12.22 | 11.99 | 12.15 | 9,132,616 | +0.04(+0.34%) |
May 22, 2008 | 11.83 | 12.16 | 11.70 | 12.11 | 10,923,287 | +0.32(+2.75%) |
May 21, 2008 | 12.09 | 12.22 | 11.62 | 11.78 | 15,108,909 | -0.31(-2.56%) |
May 20, 2008 | 12.14 | 12.14 | 11.89 | 12.09 | 9,239,274 | -0.06(-0.45%) |
May 19, 2008 | 12.03 | 12.18 | 11.88 | 12.15 | 9,808,901 | +0.21(+1.79%) |
May 16, 2008 | 11.86 | 12.04 | 11.69 | 11.93 | 12,975,502 | +0.14(+1.17%) |
May 15, 2008 | 11.54 | 11.89 | 11.45 | 11.80 | 18,901,314 | +0.25(+2.15%) |
May 14, 2008 | 11.18 | 11.56 | 11.12 | 11.55 | 42,985,712 | +0.28(+2.44%) |
May 13, 2008 | 11.25 | 11.48 | 11.25 | 11.27 | 7,574,939 | -0.30(-2.62%) |
May 12, 2008 | 11.50 | 11.63 | 11.35 | 11.58 | 4,869,758 | +0.17(+1.51%) |
May 09, 2008 | 11.35 | 11.50 | 11.30 | 11.40 | 2,531,722 | +0.08(+0.67%) |
May 08, 2008 | 11.60 | 11.71 | 11.18 | 11.33 | 11,599,124 | -0.25(-2.14%) |
May 07, 2008 | 11.81 | 11.86 | 11.54 | 11.58 | 7,664,806 | -0.30(-2.49%) |
May 06, 2008 | 11.68 | 11.98 | 11.61 | 11.87 | 5,905,129 | +0.18(+1.53%) |
May 05, 2008 | 11.70 | 11.78 | 11.58 | 11.69 | 5,501,833 | +0.00(+0.00%) |
May 02, 2008 | 12.09 | 12.09 | 11.54 | 11.69 | 11,102,713 | -0.23(-1.96%) |