Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.11 | 10.46 | 9.882 | 9.919 | 2,474,764 | +0.01(+0.08%) |
Apr 29, 2009 | 9.448 | 10.20 | 9.365 | 9.912 | 1,535,191 | +0.55(+5.92%) |
Apr 28, 2009 | 8.677 | 9.470 | 8.669 | 9.358 | 1,182,385 | +0.53(+6.02%) |
Apr 27, 2009 | 8.999 | 9.163 | 8.587 | 8.826 | 1,112,670 | -0.28(-3.12%) |
Apr 24, 2009 | 9.208 | 9.515 | 9.013 | 9.111 | 1,847,123 | +0.04(+0.50%) |
Apr 23, 2009 | 9.006 | 9.687 | 8.946 | 9.066 | 2,341,254 | +0.13(+1.51%) |
Apr 22, 2009 | 8.287 | 9.508 | 8.183 | 8.931 | 1,848,099 | +0.63(+7.57%) |
Apr 21, 2009 | 7.980 | 8.437 | 7.606 | 8.302 | 1,251,232 | -0.05(-0.63%) |
Apr 20, 2009 | 8.781 | 8.939 | 8.250 | 8.355 | 820,283 | -0.86(-9.34%) |
Apr 17, 2009 | 8.931 | 9.305 | 8.654 | 9.216 | 613,056 | +0.28(+3.19%) |
Apr 16, 2009 | 8.272 | 9.051 | 8.212 | 8.931 | 926,004 | +0.79(+9.75%) |
Apr 15, 2009 | 7.891 | 8.138 | 7.636 | 8.138 | 823,868 | +0.16(+2.07%) |
Apr 14, 2009 | 7.831 | 8.242 | 7.599 | 7.973 | 1,602,574 | +0.04(+0.57%) |
Apr 13, 2009 | 7.920 | 8.302 | 7.524 | 7.928 | 1,065,383 | -0.43(-5.11%) |
Apr 09, 2009 | 7.614 | 8.430 | 7.614 | 8.355 | 964,413 | +0.97(+13.07%) |
Apr 08, 2009 | 7.224 | 7.718 | 7.224 | 7.389 | 804,862 | +0.24(+3.35%) |
Apr 07, 2009 | 7.883 | 7.928 | 7.105 | 7.149 | 1,461,631 | -1.01(-12.39%) |
Apr 06, 2009 | 8.347 | 8.385 | 7.861 | 8.160 | 1,077,613 | -0.33(-3.88%) |
Apr 03, 2009 | 7.838 | 8.572 | 7.793 | 8.489 | 1,160,959 | +0.65(+8.31%) |
Apr 02, 2009 | 7.217 | 8.370 | 7.217 | 7.838 | 2,129,189 | +0.95(+13.80%) |
Apr 01, 2009 | 6.798 | 7.000 | 6.648 | 6.887 | 894,368 | -0.10(-1.39%) |
Mar 31, 2009 | 7.164 | 7.179 | 6.865 | 6.985 | 814,138 | +0.13(+1.97%) |
Mar 30, 2009 | 7.045 | 7.045 | 6.678 | 6.850 | 1,225,330 | -0.81(-10.56%) |
Mar 26, 2009 | 7.584 | 7.741 | 7.434 | 7.658 | 1,082,637 | +0.20(+2.71%) |
Mar 25, 2009 | 7.112 | 7.718 | 7.112 | 7.456 | 1,342,941 | +0.34(+4.73%) |
Mar 24, 2009 | 7.067 | 7.629 | 7.037 | 7.119 | 1,346,198 | -0.27(-3.65%) |
Mar 23, 2009 | 7.075 | 7.434 | 7.030 | 7.389 | 1,256,581 | +0.85(+12.93%) |
Mar 20, 2009 | 6.580 | 6.880 | 6.431 | 6.543 | 1,684,968 | +0.06(+0.92%) |
Mar 19, 2009 | 5.465 | 6.813 | 6.416 | 6.483 | 1,610,538 | -0.15(-2.26%) |
Mar 18, 2009 | 5.465 | 6.678 | 5.420 | 6.633 | 2,034,102 | +1.05(+18.77%) |
Mar 17, 2009 | 5.458 | 5.585 | 5.323 | 5.585 | 792,415 | +0.10(+1.91%) |
Mar 16, 2009 | 5.278 | 5.854 | 5.278 | 5.480 | 1,218,406 | +0.29(+5.63%) |
Mar 13, 2009 | 5.061 | 5.255 | 4.948 | 5.188 | 0 | +0.11(+2.21%) |
Mar 12, 2009 | 4.350 | 5.166 | 4.276 | 5.076 | 1,134,702 | +0.69(+15.70%) |
Mar 11, 2009 | 4.252 | 4.649 | 4.252 | 4.387 | 850,206 | +0.08(+1.91%) |
Mar 10, 2009 | 3.803 | 4.544 | 3.713 | 4.305 | 1,163,930 | +0.68(+18.80%) |
Mar 09, 2009 | 3.668 | 3.855 | 3.608 | 3.623 | 934,004 | -0.14(-3.78%) |
Mar 06, 2009 | 3.983 | 4.177 | 3.616 | 3.766 | 0 | -0.18(-4.55%) |
Mar 05, 2009 | 4.013 | 4.155 | 3.878 | 3.945 | 1,237,923 | -0.23(-5.56%) |
Mar 04, 2009 | 3.975 | 4.275 | 3.968 | 4.177 | 919,864 | +0.13(+3.33%) |
Mar 02, 2009 | 4.177 | 4.237 | 3.975 | 4.043 | 1,426,810 | -0.19(-4.59%) |
Feb 27, 2009 | 4.290 | 4.514 | 4.170 | 4.237 | 0 | -0.10(-2.25%) |
Feb 26, 2009 | 4.634 | 4.739 | 4.290 | 4.335 | 1,429,501 | -0.30(-6.46%) |
Feb 25, 2009 | 4.432 | 4.926 | 4.316 | 4.634 | 3,628,195 | +0.13(+2.99%) |
Feb 24, 2009 | 4.095 | 4.634 | 4.095 | 4.499 | 1,974,098 | +0.53(+13.40%) |
Feb 23, 2009 | 3.930 | 4.170 | 3.908 | 3.968 | 1,560,234 | +0.13(+3.52%) |
Feb 20, 2009 | 3.923 | 3.990 | 3.683 | 3.833 | 2,125,970 | +0.04(+1.19%) |
Feb 19, 2009 | 4.185 | 4.327 | 3.788 | 3.788 | 1,918,764 | -0.28(-6.99%) |
Feb 18, 2009 | 4.582 | 4.597 | 4.050 | 4.073 | 1,832,461 | -0.40(-8.88%) |
Feb 17, 2009 | 5.053 | 5.181 | 4.417 | 4.469 | 2,668,705 | -0.97(-17.77%) |
Feb 13, 2009 | 5.652 | 5.682 | 5.285 | 5.435 | 1,303,713 | -0.16(-2.94%) |
Feb 12, 2009 | 5.952 | 5.974 | 5.413 | 5.600 | 1,410,887 | -0.41(-6.85%) |
Feb 11, 2009 | 6.453 | 6.551 | 5.929 | 6.011 | 1,274,344 | -0.37(-5.75%) |
Feb 10, 2009 | 6.288 | 6.558 | 6.229 | 6.378 | 1,775,728 | -0.05(-0.81%) |
Feb 09, 2009 | 6.266 | 6.446 | 6.255 | 6.431 | 1,129,575 | +0.09(+1.42%) |
Feb 06, 2009 | 5.772 | 6.640 | 5.720 | 6.341 | 1,294,351 | +0.64(+11.30%) |
Feb 05, 2009 | 5.338 | 5.727 | 5.225 | 5.697 | 611,830 | +0.43(+8.10%) |
Feb 04, 2009 | 5.188 | 5.375 | 5.188 | 5.270 | 1,105,256 | +0.04(+0.72%) |
Feb 03, 2009 | 5.345 | 5.443 | 5.083 | 5.233 | 1,016,536 | -0.21(-3.85%) |
Feb 02, 2009 | 5.375 | 5.675 | 5.263 | 5.443 | 761,079 | -0.11(-2.02%) |
Jan 30, 2009 | 5.764 | 5.802 | 5.472 | 5.555 | 0 | -0.15(-2.62%) |
Jan 29, 2009 | 5.899 | 6.049 | 5.667 | 5.705 | 443,273 | -0.38(-6.27%) |
Jan 28, 2009 | 5.809 | 6.154 | 5.809 | 6.086 | 492,947 | +0.42(+7.40%) |
Jan 27, 2009 | 5.660 | 6.004 | 5.652 | 5.667 | 331,941 | -0.11(-1.94%) |
Jan 26, 2009 | 5.600 | 5.959 | 5.547 | 5.779 | 936,499 | +0.28(+5.18%) |
Jan 23, 2009 | 5.510 | 5.562 | 5.345 | 5.495 | 1,043,729 | -0.15(-2.65%) |
Jan 22, 2009 | 5.600 | 5.817 | 5.360 | 5.645 | 692,750 | +0.04(+0.67%) |
Jan 21, 2009 | 5.293 | 5.652 | 5.113 | 5.607 | 751,024 | +0.48(+9.34%) |
Jan 20, 2009 | 5.630 | 5.630 | 5.106 | 5.128 | 540,270 | -0.43(-7.81%) |
Jan 16, 2009 | 5.667 | 5.764 | 5.360 | 5.562 | 903,546 | +0.06(+1.09%) |
Jan 15, 2009 | 5.540 | 5.675 | 5.240 | 5.502 | 779,133 | -0.04(-0.81%) |
Jan 14, 2009 | 6.154 | 6.154 | 5.390 | 5.547 | 1,366,054 | -0.60(-9.74%) |
Jan 13, 2009 | 5.922 | 6.266 | 5.899 | 6.146 | 861,713 | +0.10(+1.61%) |
Jan 12, 2009 | 6.595 | 6.738 | 5.982 | 6.049 | 1,297,442 | -0.64(-9.62%) |
Jan 09, 2009 | 6.962 | 6.962 | 6.521 | 6.693 | 843,471 | -0.18(-2.61%) |
Jan 08, 2009 | 7.037 | 7.037 | 6.610 | 6.872 | 909,902 | +0.01(+0.22%) |
Jan 07, 2009 | 6.738 | 7.486 | 6.483 | 6.857 | 1,368,377 | -0.02(-0.33%) |
Jan 06, 2009 | 6.768 | 7.067 | 6.693 | 6.880 | 1,179,076 | +0.31(+4.67%) |
Jan 05, 2009 | 6.378 | 6.708 | 6.139 | 6.573 | 840,284 | +0.19(+3.05%) |
Jan 02, 2009 | 5.869 | 6.431 | 5.772 | 6.378 | 0 | +0.63(+10.94%) |
Jan 01, 2009 | 5.353 | 5.794 | 5.263 | 5.749 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.353 | 5.794 | 5.263 | 5.749 | 695,221 | +0.47(+8.94%) |
Dec 30, 2008 | 5.128 | 5.278 | 5.128 | 5.278 | 519,661 | +0.18(+3.52%) |
Dec 29, 2008 | 5.203 | 5.368 | 5.061 | 5.098 | 503,182 | -0.13(-2.58%) |
Dec 26, 2008 | 5.098 | 5.270 | 5.083 | 5.233 | 328,328 | +0.17(+3.40%) |
Dec 24, 2008 | 5.233 | 5.278 | 5.031 | 5.061 | 330,363 | -0.11(-2.17%) |
Dec 23, 2008 | 5.458 | 5.487 | 5.128 | 5.173 | 569,831 | -0.21(-3.89%) |
Dec 22, 2008 | 5.487 | 5.667 | 5.240 | 5.383 | 1,091,992 | -0.22(-3.88%) |
Dec 19, 2008 | 5.510 | 5.697 | 5.390 | 5.600 | 1,136,235 | +0.15(+2.75%) |
Dec 18, 2008 | 5.712 | 5.764 | 5.338 | 5.450 | 971,262 | -0.16(-2.93%) |
Dec 17, 2008 | 5.390 | 5.967 | 5.390 | 5.615 | 1,276,262 | +0.20(+3.73%) |
Dec 16, 2008 | 5.113 | 5.465 | 4.941 | 5.413 | 860,200 | +0.42(+8.40%) |
Dec 15, 2008 | 5.203 | 5.248 | 4.874 | 4.993 | 717,137 | -0.16(-3.05%) |
Dec 12, 2008 | 5.173 | 5.218 | 4.918 | 5.151 | 515,606 | -0.12(-2.27%) |
Dec 11, 2008 | 5.622 | 5.682 | 5.270 | 5.270 | 933,407 | -0.43(-7.61%) |
Dec 10, 2008 | 5.592 | 5.854 | 5.495 | 5.705 | 731,467 | +0.31(+5.83%) |
Dec 09, 2008 | 5.682 | 6.026 | 5.203 | 5.390 | 1,442,973 | -0.45(-7.69%) |
Dec 08, 2008 | 5.413 | 5.989 | 5.166 | 5.839 | 1,294,199 | +0.71(+13.87%) |
Dec 05, 2008 | 4.896 | 5.151 | 4.417 | 5.128 | 1,443,314 | +0.04(+0.88%) |
Dec 04, 2008 | 5.023 | 5.240 | 4.859 | 5.083 | 875,098 | +0.00(+0.00%) |
Dec 03, 2008 | 4.948 | 5.181 | 4.694 | 5.083 | 984,570 | +0.21(+4.30%) |
Dec 02, 2008 | 5.068 | 5.128 | 4.769 | 4.874 | 1,359,700 | -0.09(-1.81%) |
Dec 01, 2008 | 5.428 | 5.720 | 4.941 | 4.963 | 1,539,133 | -0.71(-12.53%) |
Nov 28, 2008 | 5.742 | 6.109 | 5.480 | 5.675 | 755,291 | -0.28(-4.65%) |
Nov 26, 2008 | 4.874 | 6.026 | 4.679 | 5.952 | 1,529,389 | +1.03(+21.00%) |
Nov 25, 2008 | 4.237 | 4.978 | 4.237 | 4.918 | 1,917,526 | +0.84(+20.55%) |
Nov 24, 2008 | 4.177 | 4.327 | 4.028 | 4.080 | 2,016,666 | +0.06(+1.49%) |
Nov 21, 2008 | 4.469 | 4.514 | 3.893 | 4.020 | 2,962,423 | -0.28(-6.61%) |
Nov 20, 2008 | 4.874 | 4.941 | 4.305 | 4.305 | 2,992,541 | -0.53(-10.99%) |
Nov 19, 2008 | 5.001 | 5.113 | 4.829 | 4.836 | 1,521,771 | -0.16(-3.29%) |
Nov 18, 2008 | 5.143 | 5.195 | 4.941 | 5.001 | 1,637,397 | -0.10(-2.05%) |
Nov 17, 2008 | 5.547 | 5.633 | 5.083 | 5.106 | 1,888,140 | -0.44(-7.96%) |
Nov 14, 2008 | 5.630 | 5.824 | 5.158 | 5.547 | 2,504,778 | -0.19(-3.39%) |
Nov 13, 2008 | 5.046 | 5.809 | 4.874 | 5.742 | 1,835,273 | +0.73(+14.48%) |
Nov 12, 2008 | 5.210 | 5.428 | 4.941 | 5.016 | 1,651,428 | +0.19(+3.88%) |
Nov 11, 2008 | 5.008 | 5.068 | 4.694 | 4.829 | 733,435 | -0.20(-4.02%) |
Nov 10, 2008 | 5.458 | 5.525 | 5.008 | 5.031 | 862,482 | -0.31(-5.88%) |
Nov 07, 2008 | 5.405 | 5.645 | 5.203 | 5.345 | 1,633,902 | -0.09(-1.65%) |
Nov 06, 2008 | 5.914 | 6.049 | 5.294 | 5.435 | 1,100,868 | -0.55(-9.25%) |
Nov 05, 2008 | 6.633 | 6.633 | 5.982 | 5.989 | 1,891,867 | -0.59(-8.99%) |
Nov 04, 2008 | 6.723 | 6.723 | 6.318 | 6.580 | 1,341,123 | +0.04(+0.69%) |
Nov 03, 2008 | 5.982 | 6.610 | 5.982 | 6.536 | 1,574,498 | +0.40(+6.59%) |
Oct 31, 2008 | 5.802 | 6.618 | 5.652 | 6.131 | 2,475,438 | +0.36(+6.23%) |
Oct 30, 2008 | 4.791 | 5.899 | 4.791 | 5.772 | 2,570,958 | +1.03(+21.61%) |
Oct 29, 2008 | 4.379 | 4.948 | 4.207 | 4.746 | 1,568,512 | +0.41(+9.50%) |
Oct 28, 2008 | 3.908 | 4.379 | 3.773 | 4.335 | 917,135 | +0.50(+13.09%) |
Oct 27, 2008 | 4.245 | 4.245 | 3.825 | 3.833 | 485,975 | -0.35(-8.41%) |
Oct 24, 2008 | 4.290 | 4.342 | 3.990 | 4.185 | 1,418,274 | -0.35(-7.76%) |
Oct 23, 2008 | 4.671 | 4.896 | 4.365 | 4.537 | 2,265,106 | -0.11(-2.42%) |
Oct 22, 2008 | 5.225 | 5.233 | 4.627 | 4.649 | 1,024,947 | -0.63(-11.91%) |
Oct 21, 2008 | 5.121 | 5.322 | 5.038 | 5.278 | 1,257,062 | +0.16(+3.07%) |
Oct 20, 2008 | 5.143 | 5.270 | 4.948 | 5.121 | 2,364,579 | +0.17(+3.48%) |
Oct 17, 2008 | 5.255 | 5.255 | 4.881 | 4.948 | 1,880,438 | -0.34(-6.37%) |
Oct 16, 2008 | 5.390 | 5.435 | 4.956 | 5.285 | 1,836,796 | -0.01(-0.14%) |
Oct 15, 2008 | 6.026 | 6.026 | 5.293 | 5.293 | 1,450,908 | -0.58(-9.82%) |
Oct 14, 2008 | 6.476 | 6.528 | 5.712 | 5.869 | 1,100,390 | -0.30(-4.85%) |
Oct 13, 2008 | 5.937 | 6.176 | 5.877 | 6.169 | 1,423,945 | +0.46(+7.99%) |
Oct 10, 2008 | 5.315 | 5.899 | 4.694 | 5.712 | 2,736,511 | -0.04(-0.65%) |
Oct 09, 2008 | 6.723 | 6.723 | 5.166 | 5.749 | 2,046,569 | -0.70(-10.90%) |
Oct 08, 2008 | 6.775 | 7.194 | 6.453 | 6.453 | 1,746,494 | -0.63(-8.88%) |
Oct 07, 2008 | 7.524 | 7.599 | 6.992 | 7.082 | 1,171,230 | -0.38(-5.12%) |
Oct 06, 2008 | 7.352 | 7.554 | 6.962 | 7.464 | 1,859,094 | +0.10(+1.42%) |
Oct 03, 2008 | 7.658 | 7.688 | 7.299 | 7.359 | 1,574,189 | -0.17(-2.29%) |
Oct 02, 2008 | 8.220 | 8.280 | 7.434 | 7.531 | 1,191,821 | -0.73(-8.79%) |
Oct 01, 2008 | 8.587 | 8.639 | 8.212 | 8.257 | 1,892,943 | -0.33(-3.84%) |
Sep 30, 2008 | 8.744 | 8.789 | 8.504 | 8.587 | 1,388,329 | -0.14(-1.63%) |
Sep 29, 2008 | 9.073 | 9.320 | 8.519 | 8.729 | 2,091,532 | -0.32(-3.56%) |
Sep 26, 2008 | 8.991 | 9.231 | 8.864 | 9.051 | 0 | +0.24(+2.72%) |
Sep 25, 2008 | 8.871 | 8.976 | 8.789 | 8.811 | 995,551 | +0.01(+0.17%) |
Sep 24, 2008 | 8.819 | 8.954 | 8.789 | 8.796 | 1,125,108 | -0.01(-0.09%) |
Sep 23, 2008 | 8.796 | 9.088 | 8.789 | 8.804 | 850,565 | -0.01(-0.17%) |
Sep 22, 2008 | 8.864 | 9.028 | 8.766 | 8.819 | 1,177,723 | +0.01(+0.09%) |
Sep 19, 2008 | 8.961 | 9.478 | 8.519 | 8.811 | 0 | +0.38(+4.53%) |
Sep 18, 2008 | 8.212 | 8.564 | 8.190 | 8.430 | 1,652,364 | +0.19(+2.27%) |
Sep 17, 2008 | 8.781 | 8.781 | 7.868 | 8.242 | 2,425,614 | -0.84(-9.23%) |
Sep 16, 2008 | 9.186 | 9.186 | 8.834 | 9.081 | 1,432,207 | -0.25(-2.73%) |
Sep 15, 2008 | 9.178 | 9.732 | 9.111 | 9.335 | 1,002,177 | -0.31(-3.26%) |
Sep 12, 2008 | 9.605 | 9.785 | 9.538 | 9.650 | 1,069,652 | -0.10(-1.00%) |
Sep 11, 2008 | 9.672 | 9.912 | 9.597 | 9.747 | 1,288,089 | -0.01(-0.15%) |
Sep 10, 2008 | 9.844 | 9.874 | 9.515 | 9.762 | 1,113,207 | -0.03(-0.31%) |
Sep 09, 2008 | 9.785 | 10.00 | 9.672 | 9.792 | 1,400,542 | -0.01(-0.08%) |
Sep 08, 2008 | 9.740 | 10.21 | 9.508 | 9.800 | 1,871,803 | +0.28(+2.99%) |
Sep 05, 2008 | 9.523 | 9.597 | 9.246 | 9.515 | 0 | -0.07(-0.78%) |
Sep 04, 2008 | 9.949 | 9.949 | 9.545 | 9.590 | 767,006 | -0.43(-4.26%) |
Sep 03, 2008 | 10.08 | 10.17 | 9.949 | 10.02 | 1,016,296 | -0.09(-0.89%) |
Sep 02, 2008 | 10.20 | 10.38 | 9.904 | 10.11 | 862,790 | +0.19(+1.89%) |
Aug 29, 2008 | 9.882 | 10.02 | 9.807 | 9.919 | 761,476 | +0.09(+0.91%) |
Aug 28, 2008 | 9.957 | 9.979 | 9.755 | 9.829 | 1,667,393 | -0.07(-0.76%) |
Aug 27, 2008 | 9.800 | 10.07 | 9.785 | 9.904 | 742,600 | -0.01(-0.15%) |
Aug 26, 2008 | 9.994 | 10.08 | 9.747 | 9.919 | 988,214 | -0.01(-0.15%) |
Aug 25, 2008 | 10.35 | 10.38 | 9.904 | 9.934 | 854,136 | -0.37(-3.56%) |
Aug 22, 2008 | 10.46 | 10.46 | 10.13 | 10.30 | 1,097,407 | +0.09(+0.88%) |
Aug 21, 2008 | 10.20 | 10.31 | 10.11 | 10.21 | 687,279 | -0.16(-1.59%) |
Aug 20, 2008 | 10.48 | 10.67 | 10.32 | 10.38 | 1,424,443 | -0.11(-1.07%) |
Aug 19, 2008 | 10.82 | 10.92 | 10.41 | 10.49 | 1,071,831 | -0.48(-4.37%) |
Aug 18, 2008 | 11.24 | 11.46 | 10.91 | 10.97 | 910,957 | -0.30(-2.66%) |
Aug 15, 2008 | 11.18 | 11.51 | 11.14 | 11.27 | 0 | +0.19(+1.69%) |
Aug 14, 2008 | 10.58 | 11.30 | 10.58 | 11.08 | 757,455 | +0.34(+3.14%) |
Aug 13, 2008 | 11.05 | 11.07 | 10.48 | 10.74 | 1,110,161 | -0.35(-3.17%) |
Aug 12, 2008 | 11.36 | 11.42 | 11.05 | 11.09 | 1,004,543 | -0.38(-3.33%) |
Aug 11, 2008 | 10.96 | 11.74 | 10.89 | 11.48 | 1,869,981 | +0.44(+4.00%) |
Aug 08, 2008 | 10.41 | 11.26 | 10.30 | 11.03 | 1,827,555 | +0.73(+7.12%) |
Aug 07, 2008 | 10.48 | 10.48 | 10.23 | 10.30 | 1,081,048 | -0.19(-1.78%) |
Aug 06, 2008 | 10.63 | 10.63 | 10.11 | 10.49 | 1,109,281 | -0.19(-1.75%) |
Aug 05, 2008 | 10.03 | 10.77 | 10.03 | 10.68 | 1,304,425 | +0.59(+5.86%) |
Aug 04, 2008 | 10.20 | 10.38 | 9.979 | 10.08 | 1,772,172 | -0.04(-0.44%) |
Aug 01, 2008 | 10.03 | 10.20 | 9.717 | 10.13 | 1,243,131 | +0.17(+1.73%) |
Jul 31, 2008 | 9.732 | 10.22 | 9.605 | 9.957 | 1,992,904 | +0.12(+1.22%) |
Jul 30, 2008 | 10.77 | 11.20 | 9.545 | 9.837 | 4,215,005 | -0.50(-4.85%) |
Jul 29, 2008 | 10.34 | 10.64 | 10.02 | 10.34 | 2,238,385 | +0.45(+4.54%) |
Jul 28, 2008 | 10.19 | 10.53 | 9.859 | 9.889 | 1,258,073 | -0.35(-3.44%) |
Jul 25, 2008 | 10.37 | 10.74 | 10.14 | 10.24 | 1,432,397 | -0.23(-2.22%) |
Jul 24, 2008 | 10.30 | 11.14 | 10.12 | 10.47 | 3,034,791 | +0.26(+2.57%) |
Jul 23, 2008 | 10.03 | 10.69 | 10.00 | 10.21 | 1,661,820 | +0.18(+1.79%) |
Jul 22, 2008 | 9.395 | 10.08 | 9.380 | 10.03 | 1,544,637 | +0.64(+6.77%) |
Jul 21, 2008 | 9.755 | 9.897 | 9.335 | 9.395 | 1,373,787 | -0.24(-2.49%) |
Jul 18, 2008 | 9.987 | 17.65 | 9.320 | 9.635 | 1,331,705 | -0.22(-2.28%) |
Jul 17, 2008 | 9.485 | 9.904 | 9.388 | 9.859 | 2,132,474 | +0.50(+5.36%) |
Jul 16, 2008 | 8.924 | 9.455 | 8.789 | 9.358 | 1,669,210 | +0.52(+5.84%) |
Jul 15, 2008 | 9.350 | 9.350 | 8.549 | 8.841 | 3,624,489 | -0.59(-6.27%) |
Jul 14, 2008 | 10.03 | 10.07 | 9.433 | 9.433 | 2,221,183 | -0.36(-3.67%) |
Jul 11, 2008 | 9.942 | 10.05 | 9.597 | 9.792 | 1,713,067 | -0.36(-3.54%) |
Jul 10, 2008 | 10.56 | 10.62 | 10.04 | 10.15 | 2,388,390 | -0.37(-3.49%) |
Jul 09, 2008 | 10.70 | 10.84 | 10.50 | 10.52 | 2,160,721 | -0.04(-0.43%) |
Jul 08, 2008 | 10.36 | 10.59 | 10.05 | 10.56 | 2,252,333 | +0.20(+1.95%) |
Jul 07, 2008 | 10.75 | 10.80 | 10.17 | 10.36 | 1,479,153 | -0.26(-2.47%) |
Jul 04, 2008 | 10.80 | 10.82 | 10.59 | 10.62 | 997,341 | +0.00(+0.00%) |
Jul 03, 2008 | 10.80 | 10.82 | 10.59 | 10.62 | 997,341 | +0.01(+0.07%) |
Jul 02, 2008 | 10.97 | 11.27 | 10.61 | 10.62 | 2,279,560 | -0.43(-3.86%) |
Jul 01, 2008 | 10.93 | 11.23 | 10.64 | 11.04 | 1,966,397 | +0.01(+0.07%) |
Jun 30, 2008 | 11.21 | 11.22 | 10.98 | 11.03 | 1,778,159 | -0.19(-1.73%) |
Jun 27, 2008 | 11.33 | 11.48 | 11.18 | 11.23 | 2,391,888 | -0.15(-1.32%) |
Jun 26, 2008 | 11.75 | 11.77 | 11.38 | 11.38 | 981,935 | -0.43(-3.61%) |
Jun 25, 2008 | 11.29 | 12.17 | 11.27 | 11.81 | 1,507,096 | +0.49(+4.30%) |
Jun 24, 2008 | 11.62 | 11.66 | 11.23 | 11.32 | 2,077,413 | -0.32(-2.77%) |
Jun 23, 2008 | 11.92 | 12.09 | 11.57 | 11.64 | 2,618,522 | -0.30(-2.51%) |
Jun 20, 2008 | 11.93 | 12.03 | 11.81 | 11.94 | 2,818,617 | -0.13(-1.12%) |
Jun 19, 2008 | 11.66 | 12.18 | 11.66 | 12.08 | 2,358,300 | +0.26(+2.22%) |
Jun 18, 2008 | 12.30 | 12.32 | 11.49 | 11.81 | 4,095,867 | -0.68(-5.45%) |
Jun 17, 2008 | 13.11 | 13.11 | 12.49 | 12.49 | 1,737,828 | -0.56(-4.30%) |
Jun 16, 2008 | 12.85 | 13.15 | 12.70 | 13.06 | 1,190,289 | +0.11(+0.87%) |
Jun 13, 2008 | 13.11 | 13.25 | 12.82 | 12.94 | 1,808,547 | -0.16(-1.26%) |
Jun 12, 2008 | 12.85 | 13.30 | 12.85 | 13.11 | 2,078,772 | +0.25(+1.92%) |
Jun 11, 2008 | 13.33 | 13.33 | 12.80 | 12.86 | 3,011,510 | -0.46(-3.48%) |
Jun 10, 2008 | 13.36 | 13.50 | 13.00 | 13.33 | 2,273,836 | -0.16(-1.17%) |
Jun 09, 2008 | 13.92 | 13.98 | 13.46 | 13.48 | 1,767,651 | -0.31(-2.28%) |
Jun 06, 2008 | 14.40 | 14.60 | 13.73 | 13.80 | 1,472,629 | -0.85(-5.78%) |
Jun 05, 2008 | 14.68 | 14.76 | 14.41 | 14.64 | 1,359,060 | +0.12(+0.82%) |
Jun 04, 2008 | 14.77 | 14.77 | 14.34 | 14.52 | 1,345,128 | -0.22(-1.47%) |
Jun 03, 2008 | 14.93 | 14.93 | 14.60 | 14.74 | 1,058,369 | -0.16(-1.06%) |
Jun 02, 2008 | 15.70 | 15.70 | 14.89 | 14.90 | 1,132,696 | -0.74(-4.74%) |
May 30, 2008 | 15.59 | 15.70 | 15.37 | 15.64 | 690,877 | -0.01(-0.05%) |
May 29, 2008 | 15.73 | 15.81 | 15.46 | 15.65 | 618,470 | -0.14(-0.90%) |
May 28, 2008 | 15.65 | 15.83 | 15.47 | 15.79 | 994,077 | +0.16(+1.01%) |
May 27, 2008 | 15.41 | 15.74 | 15.28 | 15.63 | 855,115 | +0.22(+1.46%) |
May 26, 2008 | 15.35 | 15.45 | 15.00 | 15.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.35 | 15.45 | 15.00 | 15.41 | 998,740 | +0.10(+0.64%) |
May 22, 2008 | 15.23 | 15.38 | 15.10 | 15.31 | 995,554 | +0.02(+0.10%) |
May 21, 2008 | 15.62 | 15.83 | 15.20 | 15.29 | 1,640,826 | -0.43(-2.76%) |
May 20, 2008 | 15.68 | 15.75 | 15.55 | 15.73 | 1,260,327 | -0.14(-0.90%) |
May 19, 2008 | 15.65 | 16.12 | 15.31 | 15.87 | 1,231,460 | +0.12(+0.76%) |
May 16, 2008 | 16.01 | 16.01 | 15.44 | 15.75 | 523,094 | -0.15(-0.94%) |
May 15, 2008 | 15.44 | 15.91 | 15.44 | 15.90 | 536,373 | +0.33(+2.12%) |
May 14, 2008 | 15.41 | 15.65 | 15.38 | 15.57 | 535,814 | +0.27(+1.76%) |
May 13, 2008 | 15.34 | 15.34 | 15.03 | 15.30 | 335,569 | -0.07(-0.49%) |
May 12, 2008 | 15.14 | 15.38 | 14.98 | 15.38 | 721,416 | +0.34(+2.29%) |
May 09, 2008 | 15.02 | 15.14 | 14.90 | 15.03 | 279,846 | -0.03(-0.20%) |
May 08, 2008 | 15.38 | 15.38 | 15.03 | 15.06 | 1,076,310 | -0.27(-1.76%) |
May 07, 2008 | 15.71 | 15.74 | 15.29 | 15.33 | 631,991 | -0.32(-2.06%) |
May 06, 2008 | 15.45 | 15.76 | 15.39 | 15.65 | 737,640 | +0.01(+0.05%) |
May 05, 2008 | 16.15 | 16.15 | 15.58 | 15.65 | 1,124,786 | -0.40(-2.47%) |
May 02, 2008 | 15.99 | 16.10 | 15.71 | 16.04 | 1,689,909 | +0.21(+1.32%) |