Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.741 | 7.773 | 7.526 | 7.546 | 27,365,786 | -0.23(-2.91%) |
Apr 29, 2009 | 7.765 | 7.886 | 7.739 | 7.773 | 5,111,197 | +0.03(+0.45%) |
Apr 28, 2009 | 7.607 | 7.804 | 7.591 | 7.738 | 6,674,598 | +0.02(+0.31%) |
Apr 27, 2009 | 7.756 | 7.854 | 7.675 | 7.714 | 4,332,618 | -0.22(-2.74%) |
Apr 24, 2009 | 7.970 | 8.005 | 7.874 | 7.931 | 2,468,539 | -0.01(-0.12%) |
Apr 23, 2009 | 7.886 | 7.958 | 7.807 | 7.941 | 2,536,462 | +0.21(+2.67%) |
Apr 22, 2009 | 7.718 | 7.887 | 7.705 | 7.734 | 3,074,379 | -0.07(-0.88%) |
Apr 21, 2009 | 7.632 | 7.819 | 7.632 | 7.803 | 3,553,890 | -0.06(-0.82%) |
Apr 20, 2009 | 8.008 | 8.028 | 7.843 | 7.867 | 2,822,781 | -0.26(-3.23%) |
Apr 17, 2009 | 8.088 | 8.178 | 8.061 | 8.130 | 3,438,139 | -0.02(-0.26%) |
Apr 16, 2009 | 8.140 | 8.184 | 8.063 | 8.151 | 2,100,564 | +0.09(+1.06%) |
Apr 15, 2009 | 7.965 | 8.071 | 7.946 | 8.065 | 3,488,578 | +0.06(+0.77%) |
Apr 14, 2009 | 7.974 | 8.065 | 7.942 | 8.004 | 3,738,482 | -0.14(-1.78%) |
Apr 13, 2009 | 8.010 | 8.183 | 7.947 | 8.148 | 2,647,678 | +0.07(+0.91%) |
Apr 09, 2009 | 8.073 | 8.124 | 7.990 | 8.075 | 2,236,940 | +0.05(+0.65%) |
Apr 08, 2009 | 8.012 | 8.095 | 7.943 | 8.022 | 3,672,327 | -0.03(-0.43%) |
Apr 07, 2009 | 8.134 | 8.171 | 8.033 | 8.057 | 1,985,641 | -0.18(-2.13%) |
Apr 06, 2009 | 8.217 | 8.244 | 8.100 | 8.233 | 2,461,072 | -0.06(-0.76%) |
Apr 03, 2009 | 8.152 | 8.297 | 8.123 | 8.296 | 2,881,418 | +0.04(+0.44%) |
Apr 02, 2009 | 8.248 | 8.400 | 8.233 | 8.260 | 3,074,371 | +0.13(+1.58%) |
Apr 01, 2009 | 7.896 | 8.140 | 7.886 | 8.131 | 2,756,604 | +0.14(+1.73%) |
Mar 31, 2009 | 7.922 | 8.104 | 7.886 | 7.993 | 3,663,413 | +0.13(+1.67%) |
Mar 30, 2009 | 7.852 | 7.872 | 7.768 | 7.861 | 3,183,484 | -0.52(-6.16%) |
Mar 26, 2009 | 8.304 | 8.400 | 8.252 | 8.378 | 2,483,576 | +0.09(+1.05%) |
Mar 25, 2009 | 8.222 | 8.383 | 8.135 | 8.290 | 5,186,520 | +0.12(+1.49%) |
Mar 24, 2009 | 8.191 | 8.325 | 8.147 | 8.168 | 2,920,437 | -0.22(-2.59%) |
Mar 23, 2009 | 8.225 | 8.392 | 8.218 | 8.386 | 2,794,668 | +0.43(+5.41%) |
Mar 20, 2009 | 8.068 | 8.122 | 7.941 | 7.955 | 3,741,935 | -0.22(-2.69%) |
Mar 19, 2009 | 8.264 | 8.272 | 8.136 | 8.175 | 1,955,498 | -0.07(-0.89%) |
Mar 18, 2009 | 7.966 | 8.312 | 7.883 | 8.249 | 4,262,435 | +0.22(+2.76%) |
Mar 17, 2009 | 7.832 | 8.044 | 7.817 | 8.028 | 2,868,185 | +0.24(+3.10%) |
Mar 16, 2009 | 7.848 | 7.932 | 7.776 | 7.786 | 3,329,049 | +0.08(+1.08%) |
Mar 13, 2009 | 7.643 | 7.705 | 7.577 | 7.703 | 0 | +0.12(+1.65%) |
Mar 12, 2009 | 7.367 | 7.601 | 7.324 | 7.579 | 2,828,480 | +0.27(+3.67%) |
Mar 11, 2009 | 7.294 | 7.395 | 7.228 | 7.310 | 2,782,420 | +0.06(+0.78%) |
Mar 10, 2009 | 7.075 | 7.316 | 7.071 | 7.254 | 4,447,221 | +0.27(+3.94%) |
Mar 09, 2009 | 6.999 | 7.123 | 6.957 | 6.979 | 4,349,595 | -0.31(-4.30%) |
Mar 06, 2009 | 7.305 | 7.390 | 7.138 | 7.293 | 0 | +0.07(+0.93%) |
Mar 05, 2009 | 7.305 | 7.412 | 7.221 | 7.226 | 2,550,463 | -0.22(-2.99%) |
Mar 04, 2009 | 7.431 | 7.542 | 7.383 | 7.449 | 4,923,786 | +0.18(+2.45%) |
Mar 02, 2009 | 7.465 | 7.508 | 7.233 | 7.270 | 6,532,606 | -0.18(-2.39%) |
Feb 27, 2009 | 7.461 | 7.615 | 7.415 | 7.449 | 0 | +0.01(+0.07%) |
Feb 26, 2009 | 7.597 | 7.646 | 7.429 | 7.443 | 3,746,806 | +0.27(+3.80%) |
Feb 25, 2009 | 7.202 | 7.274 | 7.034 | 7.171 | 3,361,116 | -0.12(-1.65%) |
Feb 24, 2009 | 7.089 | 7.325 | 7.071 | 7.292 | 4,520,000 | +0.36(+5.14%) |
Feb 23, 2009 | 7.202 | 7.222 | 6.916 | 6.935 | 3,904,239 | -0.12(-1.65%) |
Feb 20, 2009 | 6.845 | 7.111 | 6.837 | 7.052 | 0 | +0.06(+0.90%) |
Feb 19, 2009 | 7.115 | 7.167 | 6.954 | 6.989 | 4,207,625 | -0.04(-0.55%) |
Feb 18, 2009 | 7.112 | 7.112 | 6.934 | 7.028 | 2,830,427 | -0.06(-0.87%) |
Feb 17, 2009 | 7.100 | 7.193 | 7.024 | 7.089 | 2,389,032 | -0.35(-4.76%) |
Feb 13, 2009 | 7.509 | 7.567 | 7.443 | 7.443 | 2,726,066 | +0.10(+1.31%) |
Feb 12, 2009 | 7.217 | 7.357 | 7.119 | 7.347 | 4,241,266 | -0.04(-0.58%) |
Feb 11, 2009 | 7.438 | 7.491 | 7.293 | 7.390 | 2,347,865 | -0.01(-0.09%) |
Feb 10, 2009 | 7.683 | 7.782 | 7.343 | 7.396 | 3,470,624 | -0.31(-4.02%) |
Feb 09, 2009 | 7.718 | 7.772 | 7.634 | 7.706 | 2,615,231 | +0.04(+0.47%) |
Feb 06, 2009 | 7.553 | 7.725 | 7.545 | 7.670 | 0 | +0.20(+2.71%) |
Feb 05, 2009 | 7.335 | 7.583 | 7.188 | 7.467 | 7,586,062 | +0.12(+1.64%) |
Feb 04, 2009 | 7.349 | 7.538 | 7.301 | 7.347 | 3,597,273 | -0.09(-1.23%) |
Feb 03, 2009 | 7.310 | 7.486 | 7.274 | 7.438 | 2,986,935 | +0.28(+3.88%) |
Feb 02, 2009 | 7.077 | 7.223 | 7.061 | 7.160 | 2,653,004 | -0.03(-0.37%) |
Jan 30, 2009 | 7.297 | 7.327 | 7.120 | 7.187 | 0 | -0.08(-1.09%) |
Jan 29, 2009 | 7.521 | 7.521 | 7.239 | 7.266 | 4,364,902 | -0.50(-6.45%) |
Jan 28, 2009 | 7.794 | 7.844 | 7.694 | 7.768 | 2,835,775 | +0.20(+2.68%) |
Jan 27, 2009 | 7.538 | 7.617 | 7.319 | 7.565 | 4,703,137 | -0.19(-2.51%) |
Jan 26, 2009 | 7.754 | 7.863 | 7.671 | 7.760 | 2,071,361 | +0.04(+0.49%) |
Jan 23, 2009 | 7.501 | 7.792 | 7.434 | 7.722 | 0 | +0.02(+0.28%) |
Jan 22, 2009 | 7.643 | 7.776 | 7.525 | 7.701 | 3,439,206 | -0.23(-2.96%) |
Jan 21, 2009 | 7.933 | 7.941 | 7.612 | 7.935 | 3,055,992 | +0.32(+4.17%) |
Jan 20, 2009 | 8.030 | 8.030 | 7.600 | 7.617 | 3,670,715 | -0.44(-5.49%) |
Jan 16, 2009 | 8.191 | 8.210 | 7.868 | 8.060 | 0 | +0.01(+0.15%) |
Jan 15, 2009 | 7.906 | 8.116 | 7.739 | 8.048 | 3,662,600 | +0.05(+0.65%) |
Jan 14, 2009 | 8.018 | 8.045 | 7.872 | 7.996 | 3,240,912 | -0.30(-3.60%) |
Jan 13, 2009 | 8.278 | 8.455 | 8.209 | 8.295 | 3,242,247 | -0.18(-2.15%) |
Jan 12, 2009 | 8.611 | 8.622 | 8.433 | 8.477 | 3,063,816 | -0.16(-1.86%) |
Jan 09, 2009 | 8.773 | 8.778 | 8.616 | 8.638 | 2,862,486 | -0.30(-3.40%) |
Jan 08, 2009 | 8.841 | 8.949 | 8.780 | 8.942 | 2,783,800 | +0.16(+1.82%) |
Jan 07, 2009 | 8.981 | 8.981 | 8.734 | 8.783 | 3,303,539 | -0.13(-1.44%) |
Jan 06, 2009 | 8.886 | 8.946 | 8.725 | 8.911 | 3,624,484 | -0.10(-1.16%) |
Jan 05, 2009 | 9.001 | 9.081 | 8.949 | 9.016 | 4,318,401 | -0.11(-1.23%) |
Jan 02, 2009 | 9.014 | 9.159 | 8.990 | 9.128 | 0 | +0.09(+1.04%) |
Jan 01, 2009 | 8.911 | 9.106 | 8.871 | 9.035 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.911 | 9.106 | 8.871 | 9.035 | 4,239,371 | -0.03(-0.35%) |
Dec 30, 2008 | 8.976 | 9.079 | 8.922 | 9.067 | 7,679,972 | +0.21(+2.38%) |
Dec 29, 2008 | 9.000 | 9.032 | 8.796 | 8.856 | 2,805,827 | -0.09(-1.03%) |
Dec 26, 2008 | 8.781 | 8.980 | 8.772 | 8.949 | 0 | +0.13(+1.51%) |
Dec 24, 2008 | 8.694 | 8.942 | 8.647 | 8.816 | 995,483 | +0.01(+0.08%) |
Dec 23, 2008 | 8.962 | 8.980 | 8.768 | 8.809 | 3,390,423 | -0.10(-1.10%) |
Dec 22, 2008 | 8.958 | 8.998 | 8.758 | 8.907 | 3,291,358 | -0.02(-0.21%) |
Dec 19, 2008 | 9.057 | 9.106 | 8.850 | 8.926 | 3,980,785 | -0.26(-2.87%) |
Dec 18, 2008 | 9.545 | 9.622 | 9.114 | 9.190 | 4,574,899 | -0.31(-3.27%) |
Dec 17, 2008 | 9.275 | 9.579 | 9.275 | 9.501 | 4,871,840 | +0.11(+1.20%) |
Dec 16, 2008 | 8.903 | 9.411 | 8.799 | 9.388 | 5,044,453 | +0.55(+6.22%) |
Dec 15, 2008 | 8.396 | 8.892 | 8.396 | 8.839 | 4,470,486 | +0.14(+1.62%) |
Dec 12, 2008 | 8.451 | 8.770 | 8.436 | 8.698 | 0 | +0.13(+1.55%) |
Dec 11, 2008 | 8.674 | 8.780 | 8.537 | 8.565 | 4,794,243 | +0.04(+0.47%) |
Dec 10, 2008 | 8.431 | 8.553 | 8.382 | 8.525 | 5,145,382 | +0.21(+2.48%) |
Dec 09, 2008 | 8.362 | 8.498 | 8.238 | 8.319 | 3,893,088 | -0.08(-0.89%) |
Dec 08, 2008 | 8.340 | 8.480 | 8.240 | 8.394 | 2,915,640 | +0.18(+2.15%) |
Dec 05, 2008 | 7.855 | 8.241 | 7.776 | 8.217 | 0 | +0.16(+2.03%) |
Dec 04, 2008 | 8.077 | 8.276 | 7.941 | 8.053 | 3,485,624 | -0.19(-2.28%) |
Dec 03, 2008 | 8.024 | 8.249 | 7.926 | 8.241 | 5,485,468 | +0.10(+1.20%) |
Dec 02, 2008 | 7.994 | 8.174 | 7.898 | 8.143 | 7,300,055 | +0.43(+5.56%) |
Dec 01, 2008 | 7.908 | 7.933 | 7.710 | 7.714 | 3,945,727 | -0.47(-5.73%) |
Nov 28, 2008 | 8.118 | 8.183 | 7.994 | 8.183 | 1,864,094 | -0.08(-0.99%) |
Nov 26, 2008 | 8.096 | 8.280 | 7.984 | 8.265 | 4,176,177 | +0.03(+0.41%) |
Nov 25, 2008 | 8.209 | 8.372 | 7.910 | 8.232 | 6,927,389 | +0.30(+3.73%) |
Nov 24, 2008 | 7.733 | 8.079 | 7.681 | 7.935 | 4,921,362 | +0.45(+6.06%) |
Nov 21, 2008 | 7.458 | 7.534 | 7.020 | 7.482 | 6,075,188 | +0.44(+6.18%) |
Nov 20, 2008 | 7.415 | 7.632 | 7.033 | 7.046 | 8,282,732 | -0.17(-2.41%) |
Nov 19, 2008 | 7.655 | 7.800 | 7.221 | 7.221 | 4,486,508 | -0.30(-4.04%) |
Nov 18, 2008 | 7.388 | 7.642 | 7.284 | 7.525 | 6,602,692 | +0.08(+1.01%) |
Nov 17, 2008 | 7.453 | 7.739 | 7.324 | 7.450 | 5,281,616 | -0.18(-2.41%) |
Nov 14, 2008 | 7.744 | 7.996 | 7.603 | 7.634 | 0 | -0.32(-4.00%) |
Nov 13, 2008 | 7.368 | 7.963 | 7.116 | 7.951 | 5,081,569 | +0.74(+10.20%) |
Nov 12, 2008 | 7.359 | 7.458 | 7.183 | 7.215 | 3,590,619 | -0.20(-2.64%) |
Nov 11, 2008 | 7.622 | 7.642 | 7.353 | 7.411 | 5,726,309 | -0.01(-0.14%) |
Nov 10, 2008 | 7.685 | 7.699 | 7.312 | 7.422 | 3,652,485 | -0.16(-2.14%) |
Nov 07, 2008 | 7.398 | 7.615 | 7.297 | 7.584 | 0 | +0.48(+6.82%) |
Nov 06, 2008 | 7.435 | 7.567 | 7.073 | 7.100 | 3,806,077 | -0.73(-9.30%) |
Nov 05, 2008 | 8.095 | 8.360 | 7.808 | 7.828 | 3,804,160 | -0.28(-3.46%) |
Nov 04, 2008 | 7.731 | 8.108 | 7.715 | 8.108 | 3,264,072 | +0.64(+8.62%) |
Nov 03, 2008 | 7.349 | 7.549 | 7.323 | 7.465 | 1,955,185 | +0.03(+0.34%) |
Oct 31, 2008 | 7.197 | 7.540 | 7.135 | 7.439 | 0 | +0.10(+1.35%) |
Oct 30, 2008 | 7.422 | 7.447 | 7.163 | 7.340 | 7,534,347 | +0.12(+1.65%) |
Oct 29, 2008 | 7.080 | 7.430 | 7.029 | 7.221 | 4,282,247 | +0.36(+5.17%) |
Oct 28, 2008 | 6.432 | 6.876 | 6.259 | 6.865 | 7,268,078 | +0.48(+7.47%) |
Oct 27, 2008 | 6.431 | 6.636 | 6.343 | 6.388 | 3,219,564 | -0.44(-6.44%) |
Oct 24, 2008 | 6.525 | 7.038 | 6.525 | 6.828 | 0 | -0.37(-5.11%) |
Oct 23, 2008 | 6.965 | 7.297 | 6.869 | 7.195 | 6,811,280 | +0.03(+0.36%) |
Oct 22, 2008 | 7.538 | 7.545 | 6.998 | 7.170 | 6,694,581 | -0.84(-10.52%) |
Oct 21, 2008 | 8.215 | 8.303 | 7.971 | 8.013 | 7,340,850 | -0.73(-8.36%) |
Oct 20, 2008 | 8.484 | 8.744 | 8.400 | 8.744 | 3,728,673 | +0.46(+5.52%) |
Oct 17, 2008 | 8.095 | 8.608 | 8.075 | 8.286 | 0 | +0.06(+0.70%) |
Oct 16, 2008 | 8.100 | 8.268 | 7.710 | 8.229 | 6,264,442 | +0.37(+4.69%) |
Oct 15, 2008 | 8.521 | 8.575 | 7.848 | 7.860 | 5,670,872 | -0.45(-5.44%) |
Oct 14, 2008 | 8.821 | 8.870 | 8.312 | 8.312 | 6,705,807 | -0.26(-3.02%) |
Oct 13, 2008 | 8.111 | 8.571 | 8.017 | 8.571 | 4,401,735 | +1.03(+13.73%) |
Oct 10, 2008 | 7.289 | 7.709 | 7.135 | 7.536 | 0 | -0.39(-4.97%) |
Oct 09, 2008 | 8.560 | 8.612 | 7.896 | 7.930 | 5,854,718 | -0.65(-7.58%) |
Oct 08, 2008 | 8.813 | 8.968 | 8.451 | 8.580 | 4,002,857 | -0.24(-2.75%) |
Oct 07, 2008 | 9.328 | 9.380 | 8.809 | 8.823 | 3,388,282 | -0.14(-1.53%) |
Oct 06, 2008 | 9.146 | 9.203 | 8.666 | 8.959 | 6,153,062 | -0.41(-4.41%) |
Oct 03, 2008 | 9.376 | 9.736 | 9.320 | 9.372 | 0 | -0.02(-0.21%) |
Oct 02, 2008 | 9.598 | 9.614 | 9.388 | 9.392 | 1,840,180 | -0.36(-3.68%) |
Oct 01, 2008 | 9.630 | 9.815 | 9.536 | 9.752 | 1,541,933 | +0.17(+1.75%) |
Sep 30, 2008 | 9.529 | 9.606 | 9.443 | 9.584 | 2,640,383 | +0.16(+1.65%) |
Sep 29, 2008 | 9.851 | 9.862 | 9.272 | 9.429 | 3,530,446 | -0.72(-7.11%) |
Sep 26, 2008 | 10.09 | 10.15 | 9.977 | 10.15 | 0 | +0.03(+0.26%) |
Sep 25, 2008 | 10.13 | 10.16 | 10.06 | 10.12 | 2,104,741 | +0.42(+4.28%) |
Sep 24, 2008 | 10.06 | 10.06 | 9.641 | 9.708 | 6,289,191 | -0.43(-4.23%) |
Sep 23, 2008 | 10.36 | 10.39 | 10.06 | 10.14 | 3,970,171 | -0.22(-2.14%) |
Sep 22, 2008 | 10.35 | 10.61 | 10.27 | 10.36 | 2,842,086 | -0.05(-0.53%) |
Sep 19, 2008 | 10.19 | 10.47 | 10.13 | 10.41 | 0 | +0.46(+4.66%) |
Sep 18, 2008 | 9.761 | 9.992 | 9.674 | 9.949 | 3,911,012 | +0.39(+4.07%) |
Sep 17, 2008 | 9.682 | 9.777 | 9.461 | 9.560 | 3,574,634 | -0.12(-1.27%) |
Sep 16, 2008 | 9.677 | 9.769 | 9.392 | 9.683 | 4,328,396 | +0.13(+1.35%) |
Sep 15, 2008 | 9.588 | 9.651 | 9.473 | 9.555 | 4,592,428 | -0.39(-3.95%) |
Sep 12, 2008 | 9.752 | 9.974 | 9.712 | 9.948 | 0 | +0.29(+3.06%) |
Sep 11, 2008 | 9.411 | 9.653 | 9.387 | 9.653 | 2,689,367 | +0.12(+1.28%) |
Sep 10, 2008 | 9.630 | 9.659 | 9.513 | 9.531 | 3,386,813 | +0.05(+0.57%) |
Sep 09, 2008 | 9.698 | 9.725 | 9.470 | 9.477 | 3,289,687 | -0.18(-1.85%) |
Sep 08, 2008 | 9.740 | 9.757 | 9.560 | 9.655 | 3,471,772 | +0.11(+1.15%) |
Sep 05, 2008 | 9.619 | 9.634 | 9.433 | 9.545 | 0 | -0.12(-1.22%) |
Sep 04, 2008 | 10.06 | 10.08 | 9.661 | 9.663 | 3,553,100 | -0.44(-4.31%) |
Sep 03, 2008 | 10.09 | 10.12 | 10.03 | 10.10 | 3,535,474 | +0.14(+1.37%) |
Sep 02, 2008 | 9.677 | 10.07 | 9.677 | 9.962 | 1,527,268 | +0.03(+0.32%) |
Aug 29, 2008 | 9.992 | 10.03 | 9.922 | 9.930 | 0 | -0.10(-0.95%) |
Aug 28, 2008 | 10.03 | 10.06 | 9.981 | 10.03 | 2,035,326 | +0.11(+1.12%) |
Aug 27, 2008 | 9.909 | 9.930 | 9.842 | 9.914 | 1,189,227 | +0.26(+2.68%) |
Aug 26, 2008 | 9.626 | 9.716 | 9.598 | 9.655 | 1,201,900 | -0.05(-0.57%) |
Aug 25, 2008 | 9.787 | 9.836 | 9.666 | 9.710 | 1,847,669 | -0.14(-1.46%) |
Aug 22, 2008 | 9.805 | 9.907 | 9.800 | 9.854 | 0 | +0.05(+0.49%) |
Aug 21, 2008 | 9.767 | 9.821 | 9.702 | 9.805 | 2,058,032 | +0.04(+0.37%) |
Aug 20, 2008 | 9.750 | 9.793 | 9.704 | 9.769 | 2,334,110 | +0.08(+0.87%) |
Aug 19, 2008 | 9.750 | 9.762 | 9.636 | 9.685 | 1,745,411 | -0.10(-1.07%) |
Aug 18, 2008 | 9.923 | 9.923 | 9.753 | 9.789 | 1,491,673 | +0.03(+0.29%) |
Aug 15, 2008 | 9.783 | 9.803 | 9.733 | 9.761 | 0 | -0.11(-1.11%) |
Aug 14, 2008 | 9.852 | 9.951 | 9.824 | 9.871 | 2,908,532 | -0.18(-1.77%) |
Aug 13, 2008 | 10.08 | 10.11 | 9.978 | 10.05 | 2,009,115 | -0.04(-0.40%) |
Aug 12, 2008 | 10.12 | 10.15 | 10.05 | 10.09 | 2,250,627 | -0.01(-0.08%) |
Aug 11, 2008 | 10.11 | 10.16 | 10.05 | 10.10 | 1,268,242 | +0.01(+0.13%) |
Aug 08, 2008 | 9.922 | 10.12 | 9.886 | 10.08 | 2,282,702 | -0.05(-0.46%) |
Aug 07, 2008 | 10.24 | 10.24 | 10.12 | 10.13 | 2,697,639 | -0.32(-3.10%) |
Aug 06, 2008 | 10.38 | 10.48 | 10.32 | 10.46 | 2,116,855 | -0.09(-0.83%) |
Aug 05, 2008 | 10.42 | 10.55 | 10.37 | 10.54 | 3,065,301 | +0.22(+2.16%) |
Aug 04, 2008 | 10.29 | 10.39 | 10.28 | 10.32 | 3,336,739 | +0.01(+0.09%) |
Aug 01, 2008 | 10.42 | 10.44 | 10.27 | 10.31 | 1,874,619 | -0.12(-1.18%) |
Jul 31, 2008 | 10.42 | 10.53 | 10.40 | 10.43 | 2,085,362 | -0.02(-0.18%) |
Jul 30, 2008 | 10.44 | 10.54 | 10.29 | 10.45 | 3,042,282 | +0.10(+0.97%) |
Jul 29, 2008 | 10.35 | 10.35 | 10.18 | 10.35 | 3,109,161 | +0.32(+3.23%) |
Jul 28, 2008 | 10.15 | 10.16 | 10.02 | 10.03 | 2,517,277 | -0.14(-1.33%) |
Jul 25, 2008 | 10.12 | 10.17 | 10.07 | 10.16 | 3,578,595 | -0.03(-0.26%) |
Jul 24, 2008 | 10.34 | 10.36 | 10.15 | 10.19 | 4,499,599 | -0.20(-1.95%) |
Jul 23, 2008 | 10.38 | 10.40 | 10.33 | 10.39 | 3,795,350 | +0.09(+0.90%) |
Jul 22, 2008 | 10.28 | 10.35 | 10.23 | 10.30 | 6,747,459 | -0.74(-6.74%) |
Jul 21, 2008 | 11.02 | 11.06 | 10.98 | 11.04 | 3,386,358 | -0.07(-0.65%) |
Jul 18, 2008 | 11.07 | 11.14 | 10.98 | 11.12 | 2,580,344 | +0.02(+0.22%) |
Jul 17, 2008 | 11.01 | 11.12 | 10.99 | 11.09 | 3,046,138 | +0.11(+1.03%) |
Jul 16, 2008 | 10.86 | 10.99 | 10.83 | 10.98 | 3,780,432 | +0.13(+1.21%) |
Jul 15, 2008 | 10.81 | 10.97 | 10.74 | 10.85 | 3,745,516 | -0.12(-1.10%) |
Jul 14, 2008 | 11.05 | 11.09 | 10.94 | 10.97 | 3,416,828 | -0.05(-0.41%) |
Jul 11, 2008 | 11.09 | 11.12 | 10.91 | 11.01 | 4,024,264 | -0.15(-1.32%) |
Jul 10, 2008 | 11.06 | 11.17 | 11.01 | 11.16 | 4,221,798 | +0.08(+0.71%) |
Jul 09, 2008 | 11.17 | 11.27 | 11.08 | 11.08 | 5,159,152 | -0.02(-0.17%) |
Jul 08, 2008 | 11.04 | 11.11 | 10.97 | 11.10 | 2,675,202 | +0.24(+2.18%) |
Jul 07, 2008 | 10.92 | 10.99 | 10.81 | 10.86 | 2,209,371 | -0.20(-1.77%) |
Jul 04, 2008 | 11.15 | 11.17 | 11.03 | 11.06 | 3,130,882 | +0.00(+0.00%) |
Jul 03, 2008 | 11.15 | 11.17 | 11.03 | 11.06 | 3,130,882 | +0.12(+1.12%) |
Jul 02, 2008 | 11.03 | 11.11 | 10.93 | 10.94 | 4,102,943 | +0.25(+2.31%) |
Jul 01, 2008 | 10.66 | 10.78 | 10.55 | 10.69 | 3,833,191 | +0.02(+0.21%) |
Jun 30, 2008 | 10.68 | 10.76 | 10.65 | 10.67 | 2,226,079 | +0.11(+1.00%) |
Jun 27, 2008 | 10.63 | 10.65 | 10.54 | 10.56 | 1,874,857 | -0.00(-0.04%) |
Jun 26, 2008 | 10.74 | 10.76 | 10.56 | 10.57 | 1,813,118 | -0.27(-2.50%) |
Jun 25, 2008 | 10.69 | 10.92 | 10.67 | 10.84 | 3,456,451 | +0.24(+2.30%) |
Jun 24, 2008 | 10.60 | 10.67 | 10.58 | 10.59 | 2,158,081 | -0.04(-0.40%) |
Jun 23, 2008 | 10.61 | 10.68 | 10.55 | 10.64 | 1,347,756 | +0.03(+0.33%) |
Jun 20, 2008 | 10.67 | 10.69 | 10.55 | 10.60 | 2,860,413 | -0.18(-1.63%) |
Jun 19, 2008 | 10.77 | 10.81 | 10.70 | 10.78 | 1,672,856 | -0.11(-1.05%) |
Jun 18, 2008 | 10.88 | 10.92 | 10.79 | 10.89 | 2,337,340 | -0.14(-1.26%) |
Jun 17, 2008 | 11.08 | 11.08 | 11.01 | 11.03 | 3,761,769 | +0.03(+0.30%) |
Jun 16, 2008 | 10.95 | 11.02 | 10.90 | 11.00 | 3,472,392 | -0.04(-0.35%) |
Jun 13, 2008 | 10.93 | 11.07 | 10.93 | 11.04 | 3,040,842 | +0.10(+0.93%) |
Jun 12, 2008 | 10.93 | 10.99 | 10.87 | 10.93 | 4,452,808 | +0.05(+0.50%) |
Jun 11, 2008 | 10.96 | 10.99 | 10.86 | 10.88 | 4,692,866 | +0.08(+0.75%) |
Jun 10, 2008 | 10.82 | 10.90 | 10.73 | 10.80 | 3,455,511 | -0.16(-1.43%) |
Jun 09, 2008 | 11.01 | 11.04 | 10.88 | 10.96 | 9,954,499 | -0.09(-0.82%) |
Jun 06, 2008 | 11.17 | 11.27 | 11.04 | 11.05 | 6,397,379 | -0.32(-2.81%) |
Jun 05, 2008 | 11.18 | 11.37 | 11.14 | 11.37 | 3,418,589 | +0.21(+1.89%) |
Jun 04, 2008 | 11.20 | 11.22 | 11.12 | 11.16 | 3,931,458 | -0.15(-1.29%) |
Jun 03, 2008 | 11.36 | 11.37 | 11.24 | 11.30 | 5,104,223 | +0.02(+0.16%) |
Jun 02, 2008 | 11.34 | 11.34 | 11.22 | 11.28 | 3,062,690 | -0.25(-2.16%) |
May 30, 2008 | 11.52 | 11.57 | 11.51 | 11.53 | 1,486,579 | -0.00(-0.01%) |
May 29, 2008 | 11.47 | 11.60 | 11.45 | 11.53 | 2,539,177 | +0.01(+0.12%) |
May 28, 2008 | 11.46 | 11.53 | 11.41 | 11.52 | 2,400,705 | -0.05(-0.44%) |
May 27, 2008 | 11.56 | 11.60 | 11.47 | 11.57 | 1,770,004 | -0.09(-0.79%) |
May 26, 2008 | 11.72 | 11.74 | 11.64 | 11.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.72 | 11.74 | 11.64 | 11.66 | 2,395,655 | -0.15(-1.28%) |
May 22, 2008 | 11.73 | 11.85 | 11.70 | 11.82 | 3,372,603 | +0.20(+1.73%) |
May 21, 2008 | 11.74 | 11.78 | 11.61 | 11.62 | 2,622,779 | -0.19(-1.65%) |
May 20, 2008 | 11.82 | 11.84 | 11.74 | 11.81 | 3,620,493 | -0.02(-0.14%) |
May 19, 2008 | 11.86 | 11.91 | 11.81 | 11.83 | 1,852,040 | -0.15(-1.22%) |
May 16, 2008 | 11.94 | 12.00 | 11.84 | 11.97 | 3,971,886 | -0.08(-0.68%) |
May 15, 2008 | 11.97 | 12.06 | 11.90 | 12.05 | 3,504,190 | +0.10(+0.82%) |
May 14, 2008 | 11.97 | 12.05 | 11.94 | 11.96 | 1,935,254 | +0.01(+0.07%) |
May 13, 2008 | 11.97 | 12.03 | 11.90 | 11.95 | 2,092,389 | +0.03(+0.26%) |
May 12, 2008 | 11.88 | 11.94 | 11.81 | 11.92 | 2,787,246 | +0.29(+2.47%) |
May 09, 2008 | 11.61 | 11.69 | 11.55 | 11.63 | 2,387,063 | -0.00(-0.01%) |
May 08, 2008 | 11.54 | 11.68 | 11.50 | 11.63 | 3,255,367 | -0.03(-0.22%) |
May 07, 2008 | 11.83 | 11.85 | 11.66 | 11.66 | 3,750,916 | -0.27(-2.25%) |
May 06, 2008 | 11.83 | 11.93 | 11.78 | 11.92 | 2,129,110 | -0.07(-0.55%) |
May 05, 2008 | 11.96 | 12.02 | 11.94 | 11.99 | 1,772,868 | +0.07(+0.55%) |
May 02, 2008 | 11.91 | 12.02 | 11.84 | 11.92 | 2,964,617 | +0.22(+1.87%) |