Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.20 | 11.59 | 11.13 | 11.42 | 36,344,524 | +0.37(+3.36%) |
Apr 29, 2009 | 11.06 | 11.34 | 10.99 | 11.05 | 32,063,762 | +0.12(+1.09%) |
Apr 28, 2009 | 10.76 | 11.16 | 10.75 | 10.93 | 33,829,020 | +0.02(+0.23%) |
Apr 27, 2009 | 10.94 | 11.15 | 10.80 | 10.90 | 28,079,462 | -0.16(-1.45%) |
Apr 24, 2009 | 10.98 | 11.24 | 10.84 | 11.06 | 28,270,058 | +0.19(+1.74%) |
Apr 23, 2009 | 11.04 | 11.12 | 10.64 | 10.87 | 52,606,904 | -0.05(-0.45%) |
Apr 22, 2009 | 10.44 | 11.25 | 10.44 | 10.92 | 44,332,280 | +0.23(+2.12%) |
Apr 21, 2009 | 10.25 | 10.77 | 10.20 | 10.70 | 39,584,616 | +0.30(+2.85%) |
Apr 20, 2009 | 10.62 | 10.70 | 10.33 | 10.40 | 31,154,794 | -0.45(-4.10%) |
Apr 17, 2009 | 10.76 | 10.91 | 10.52 | 10.84 | 20,684,176 | +0.16(+1.50%) |
Apr 16, 2009 | 10.35 | 10.75 | 10.28 | 10.68 | 23,117,984 | +0.43(+4.22%) |
Apr 15, 2009 | 10.22 | 10.32 | 10.06 | 10.25 | 24,676,236 | -0.05(-0.48%) |
Apr 14, 2009 | 10.33 | 10.48 | 10.22 | 10.30 | 31,367,046 | -0.27(-2.53%) |
Apr 13, 2009 | 10.58 | 10.62 | 10.37 | 10.57 | 22,049,824 | -0.02(-0.23%) |
Apr 09, 2009 | 10.25 | 10.60 | 10.16 | 10.59 | 26,103,388 | +0.59(+5.94%) |
Apr 08, 2009 | 9.727 | 10.00 | 9.727 | 9.999 | 18,295,788 | +0.33(+3.41%) |
Apr 07, 2009 | 9.887 | 9.929 | 9.640 | 9.669 | 22,495,408 | -0.38(-3.77%) |
Apr 06, 2009 | 10.13 | 10.18 | 9.838 | 10.05 | 28,909,838 | -0.16(-1.54%) |
Apr 03, 2009 | 10.04 | 10.23 | 9.933 | 10.20 | 18,353,894 | +0.15(+1.52%) |
Apr 02, 2009 | 9.834 | 10.22 | 9.784 | 10.05 | 22,219,798 | +0.40(+4.19%) |
Apr 01, 2009 | 9.348 | 9.648 | 9.236 | 9.648 | 25,489,694 | +0.21(+2.18%) |
Mar 31, 2009 | 9.554 | 9.623 | 9.269 | 9.442 | 20,853,930 | -0.02(-0.26%) |
Mar 30, 2009 | 9.517 | 9.521 | 9.273 | 9.467 | 13,546,421 | -0.36(-3.65%) |
Mar 26, 2009 | 9.459 | 9.867 | 9.418 | 9.826 | 25,167,160 | +0.46(+4.88%) |
Mar 25, 2009 | 9.434 | 9.669 | 9.043 | 9.368 | 21,313,142 | +0.06(+0.66%) |
Mar 24, 2009 | 9.146 | 9.550 | 9.146 | 9.306 | 24,711,700 | -0.05(-0.57%) |
Mar 23, 2009 | 9.113 | 9.368 | 9.092 | 9.360 | 32,025,352 | +0.57(+6.47%) |
Mar 20, 2009 | 9.067 | 9.067 | 8.630 | 8.791 | 31,475,022 | -0.23(-2.60%) |
Mar 19, 2009 | 9.220 | 9.228 | 8.973 | 9.026 | 16,417,086 | -0.04(-0.45%) |
Mar 18, 2009 | 8.721 | 9.199 | 8.721 | 9.067 | 18,829,384 | +0.27(+3.04%) |
Mar 17, 2009 | 8.478 | 8.808 | 8.428 | 8.799 | 20,217,720 | +0.35(+4.10%) |
Mar 16, 2009 | 8.668 | 8.709 | 8.437 | 8.453 | 7,984,537 | -0.13(-1.54%) |
Mar 13, 2009 | 8.548 | 8.647 | 8.437 | 8.585 | 0 | +0.09(+1.07%) |
Mar 12, 2009 | 8.173 | 8.540 | 8.078 | 8.494 | 19,346,082 | +0.30(+3.72%) |
Mar 11, 2009 | 8.222 | 8.367 | 8.099 | 8.189 | 16,568,273 | +0.08(+0.97%) |
Mar 10, 2009 | 7.753 | 8.140 | 7.662 | 8.111 | 32,132,096 | +0.58(+7.72%) |
Mar 09, 2009 | 7.588 | 7.740 | 7.386 | 7.530 | 13,677,191 | -0.01(-0.16%) |
Mar 06, 2009 | 7.736 | 7.765 | 7.357 | 7.542 | 0 | -0.11(-1.40%) |
Mar 05, 2009 | 7.728 | 7.905 | 7.575 | 7.650 | 15,844,194 | -0.29(-3.63%) |
Mar 04, 2009 | 7.864 | 8.041 | 7.720 | 7.938 | 13,692,508 | +0.08(+1.00%) |
Mar 02, 2009 | 8.025 | 8.156 | 7.823 | 7.860 | 17,469,660 | -0.30(-3.74%) |
Feb 27, 2009 | 7.938 | 8.305 | 7.901 | 8.165 | 0 | +0.11(+1.38%) |
Feb 26, 2009 | 8.363 | 8.367 | 8.025 | 8.053 | 19,631,176 | -0.22(-2.64%) |
Feb 25, 2009 | 8.259 | 8.449 | 8.091 | 8.272 | 15,800,896 | -0.01(-0.15%) |
Feb 24, 2009 | 8.025 | 8.350 | 7.992 | 8.284 | 17,164,404 | +0.30(+3.77%) |
Feb 23, 2009 | 8.276 | 8.340 | 7.950 | 7.983 | 14,947,813 | -0.21(-2.61%) |
Feb 20, 2009 | 8.000 | 8.288 | 7.975 | 8.198 | 25,377,280 | +0.03(+0.40%) |
Feb 19, 2009 | 8.202 | 8.367 | 8.140 | 8.165 | 16,518,325 | +0.14(+1.75%) |
Feb 18, 2009 | 8.091 | 8.152 | 7.909 | 8.025 | 21,677,140 | +0.00(+0.05%) |
Feb 17, 2009 | 7.992 | 8.152 | 7.946 | 8.020 | 20,662,554 | -0.25(-2.99%) |
Feb 13, 2009 | 8.342 | 8.466 | 8.239 | 8.268 | 10,197,351 | -0.08(-0.94%) |
Feb 12, 2009 | 8.148 | 8.375 | 8.041 | 8.346 | 21,175,646 | +0.05(+0.65%) |
Feb 11, 2009 | 8.334 | 8.383 | 8.177 | 8.292 | 12,286,045 | +0.01(+0.15%) |
Feb 10, 2009 | 8.544 | 8.680 | 8.222 | 8.280 | 26,643,724 | -0.37(-4.29%) |
Feb 09, 2009 | 8.643 | 8.721 | 8.511 | 8.651 | 10,455,596 | -0.02(-0.29%) |
Feb 06, 2009 | 8.404 | 8.783 | 8.334 | 8.676 | 32,248,874 | +0.36(+4.31%) |
Feb 05, 2009 | 8.066 | 8.400 | 8.029 | 8.317 | 20,550,278 | +0.27(+3.38%) |
Feb 04, 2009 | 8.243 | 8.280 | 8.045 | 8.045 | 28,820,622 | -0.18(-2.20%) |
Feb 03, 2009 | 8.111 | 8.317 | 7.922 | 8.227 | 15,582,908 | +0.17(+2.10%) |
Feb 02, 2009 | 7.996 | 8.189 | 7.934 | 8.058 | 23,738,592 | -0.05(-0.61%) |
Jan 30, 2009 | 8.428 | 8.478 | 8.045 | 8.107 | 0 | -0.27(-3.25%) |
Jan 29, 2009 | 8.614 | 8.672 | 8.367 | 8.379 | 16,993,190 | -0.35(-3.97%) |
Jan 28, 2009 | 8.499 | 8.841 | 8.499 | 8.725 | 13,522,306 | +0.37(+4.39%) |
Jan 27, 2009 | 8.396 | 8.523 | 8.276 | 8.358 | 9,079,421 | -0.00(-0.05%) |
Jan 26, 2009 | 8.268 | 8.527 | 8.222 | 8.363 | 16,502,169 | +0.12(+1.45%) |
Jan 23, 2009 | 8.037 | 8.383 | 7.967 | 8.243 | 16,057,048 | +0.04(+0.45%) |
Jan 22, 2009 | 8.128 | 8.383 | 7.963 | 8.206 | 20,795,454 | -0.01(-0.15%) |
Jan 21, 2009 | 8.091 | 8.243 | 7.880 | 8.218 | 15,137,086 | +0.22(+2.78%) |
Jan 20, 2009 | 8.445 | 8.466 | 7.922 | 7.996 | 17,937,000 | -0.49(-5.73%) |
Jan 16, 2009 | 8.474 | 8.548 | 8.210 | 8.482 | 17,939,178 | +0.16(+1.88%) |
Jan 15, 2009 | 8.074 | 8.523 | 7.946 | 8.325 | 31,067,244 | +0.25(+3.11%) |
Jan 14, 2009 | 8.222 | 8.222 | 8.045 | 8.074 | 18,360,134 | -0.30(-3.59%) |
Jan 13, 2009 | 8.342 | 8.544 | 8.247 | 8.375 | 8,707,525 | +0.01(+0.10%) |
Jan 12, 2009 | 8.585 | 8.602 | 8.301 | 8.367 | 11,911,799 | -0.21(-2.40%) |
Jan 09, 2009 | 8.902 | 8.902 | 8.548 | 8.573 | 15,036,562 | -0.33(-3.66%) |
Jan 08, 2009 | 8.696 | 8.919 | 8.519 | 8.898 | 14,078,512 | +0.16(+1.84%) |
Jan 07, 2009 | 8.795 | 8.865 | 8.630 | 8.738 | 10,842,685 | -0.19(-2.17%) |
Jan 06, 2009 | 8.890 | 9.038 | 8.775 | 8.931 | 14,131,658 | +0.09(+1.03%) |
Jan 05, 2009 | 8.750 | 8.902 | 8.651 | 8.841 | 9,939,385 | +0.10(+1.13%) |
Jan 02, 2009 | 8.400 | 8.820 | 8.371 | 8.742 | 0 | +0.35(+4.15%) |
Jan 01, 2009 | 8.119 | 8.461 | 8.107 | 8.393 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.119 | 8.461 | 8.107 | 8.393 | 10,635,783 | +0.29(+3.59%) |
Dec 30, 2008 | 7.913 | 8.132 | 7.884 | 8.103 | 7,569,665 | +0.23(+2.93%) |
Dec 29, 2008 | 7.996 | 8.029 | 7.748 | 7.872 | 5,147,545 | -0.11(-1.39%) |
Dec 26, 2008 | 8.004 | 8.058 | 7.946 | 7.983 | 5,019,269 | +0.07(+0.83%) |
Dec 24, 2008 | 7.893 | 7.987 | 7.810 | 7.917 | 2,397,493 | +0.00(+0.05%) |
Dec 23, 2008 | 8.086 | 8.103 | 7.860 | 7.913 | 5,402,031 | -0.05(-0.67%) |
Dec 22, 2008 | 8.280 | 8.330 | 7.872 | 7.967 | 7,916,196 | -0.32(-3.83%) |
Dec 19, 2008 | 8.309 | 8.346 | 7.971 | 8.284 | 19,170,800 | -0.02(-0.30%) |
Dec 18, 2008 | 8.424 | 8.478 | 8.161 | 8.309 | 13,933,730 | -0.07(-0.88%) |
Dec 17, 2008 | 8.086 | 8.494 | 7.987 | 8.383 | 12,981,720 | +0.25(+3.04%) |
Dec 16, 2008 | 7.786 | 8.161 | 7.744 | 8.136 | 17,279,172 | +0.47(+6.07%) |
Dec 15, 2008 | 7.967 | 7.971 | 7.530 | 7.670 | 9,877,332 | -0.25(-3.17%) |
Dec 12, 2008 | 7.522 | 7.963 | 7.505 | 7.922 | 11,683,258 | +0.14(+1.85%) |
Dec 11, 2008 | 8.062 | 8.111 | 7.670 | 7.777 | 11,086,950 | -0.40(-4.89%) |
Dec 10, 2008 | 7.963 | 8.301 | 7.934 | 8.177 | 13,708,252 | +0.23(+2.90%) |
Dec 09, 2008 | 8.227 | 8.441 | 7.868 | 7.946 | 14,752,744 | -0.34(-4.08%) |
Dec 08, 2008 | 8.309 | 8.474 | 8.136 | 8.284 | 22,178,842 | +0.20(+2.50%) |
Dec 05, 2008 | 7.415 | 8.115 | 7.303 | 8.082 | 28,795,326 | +0.54(+7.10%) |
Dec 04, 2008 | 7.171 | 7.839 | 7.167 | 7.546 | 29,210,528 | +0.23(+3.21%) |
Dec 03, 2008 | 7.023 | 7.316 | 6.813 | 7.312 | 35,914,696 | +0.29(+4.17%) |
Dec 02, 2008 | 6.945 | 7.118 | 6.788 | 7.019 | 22,301,358 | +0.19(+2.84%) |
Dec 01, 2008 | 7.415 | 7.427 | 6.817 | 6.825 | 13,071,842 | -0.77(-10.15%) |
Nov 28, 2008 | 7.678 | 7.707 | 7.526 | 7.596 | 8,857,339 | -0.11(-1.44%) |
Nov 26, 2008 | 7.134 | 7.802 | 7.064 | 7.707 | 14,091,035 | +0.42(+5.83%) |
Nov 25, 2008 | 7.295 | 7.468 | 6.936 | 7.283 | 24,415,792 | +0.13(+1.79%) |
Nov 24, 2008 | 6.689 | 7.291 | 6.516 | 7.155 | 12,619,695 | +0.61(+9.39%) |
Nov 21, 2008 | 6.594 | 6.594 | 6.104 | 6.541 | 13,728,488 | +0.23(+3.73%) |
Nov 20, 2008 | 6.405 | 6.895 | 6.273 | 6.306 | 16,079,195 | -0.29(-4.37%) |
Nov 19, 2008 | 7.171 | 7.171 | 6.491 | 6.594 | 14,184,862 | -0.42(-6.05%) |
Nov 18, 2008 | 7.188 | 7.406 | 6.895 | 7.019 | 8,120,233 | -0.23(-3.24%) |
Nov 17, 2008 | 7.402 | 7.588 | 7.246 | 7.254 | 12,909,576 | -0.35(-4.61%) |
Nov 14, 2008 | 8.086 | 8.152 | 7.600 | 7.604 | 8,510,362 | -0.56(-6.82%) |
Nov 13, 2008 | 7.736 | 8.161 | 7.089 | 8.161 | 24,454,312 | +0.57(+7.49%) |
Nov 12, 2008 | 7.880 | 7.930 | 7.588 | 7.592 | 9,343,154 | -0.49(-6.02%) |
Nov 11, 2008 | 8.210 | 8.350 | 7.938 | 8.078 | 9,575,671 | -0.29(-3.45%) |
Nov 10, 2008 | 8.602 | 8.845 | 8.247 | 8.367 | 6,962,897 | -0.26(-2.96%) |
Nov 07, 2008 | 8.610 | 8.779 | 8.437 | 8.622 | 8,738,548 | +0.02(+0.29%) |
Nov 06, 2008 | 8.680 | 9.043 | 8.556 | 8.597 | 15,520,334 | -0.08(-0.95%) |
Nov 05, 2008 | 9.113 | 9.306 | 8.680 | 8.680 | 13,238,825 | -0.68(-7.22%) |
Nov 04, 2008 | 9.529 | 9.545 | 9.080 | 9.356 | 7,590,507 | +0.14(+1.57%) |
Nov 03, 2008 | 9.447 | 9.624 | 9.158 | 9.212 | 12,518,021 | -0.31(-3.29%) |
Oct 31, 2008 | 9.195 | 9.739 | 9.146 | 9.525 | 14,569,910 | +0.27(+2.89%) |
Oct 30, 2008 | 9.142 | 9.550 | 9.030 | 9.257 | 13,198,711 | +0.20(+2.23%) |
Oct 29, 2008 | 8.874 | 9.484 | 8.630 | 9.055 | 18,133,818 | +0.33(+3.73%) |
Oct 28, 2008 | 8.053 | 8.882 | 7.884 | 8.729 | 14,606,506 | +0.70(+8.67%) |
Oct 27, 2008 | 7.893 | 8.536 | 7.893 | 8.033 | 10,210,810 | -0.12(-1.42%) |
Oct 24, 2008 | 7.777 | 8.367 | 7.753 | 8.148 | 13,309,207 | -0.25(-2.99%) |
Oct 23, 2008 | 8.861 | 8.861 | 8.029 | 8.400 | 15,275,011 | -0.30(-3.41%) |
Oct 22, 2008 | 9.067 | 9.154 | 8.412 | 8.696 | 17,047,746 | -0.50(-5.42%) |
Oct 21, 2008 | 9.438 | 9.595 | 9.174 | 9.195 | 8,181,870 | -0.19(-2.06%) |
Oct 20, 2008 | 9.479 | 9.545 | 9.179 | 9.389 | 10,494,762 | +0.01(+0.13%) |
Oct 17, 2008 | 9.080 | 9.628 | 9.026 | 9.376 | 22,740,200 | +0.02(+0.22%) |
Oct 16, 2008 | 9.228 | 9.385 | 8.593 | 9.356 | 26,242,860 | +0.49(+5.58%) |
Oct 15, 2008 | 9.644 | 9.879 | 8.861 | 8.861 | 20,415,246 | -1.22(-12.07%) |
Oct 14, 2008 | 10.91 | 11.11 | 9.681 | 10.08 | 20,317,236 | -0.31(-3.01%) |
Oct 13, 2008 | 10.10 | 10.42 | 10.03 | 10.39 | 15,049,958 | +0.52(+5.22%) |
Oct 10, 2008 | 9.084 | 10.15 | 8.927 | 9.875 | 40,189,824 | +0.10(+1.05%) |
Oct 09, 2008 | 10.66 | 10.89 | 9.632 | 9.772 | 29,198,156 | -0.82(-7.74%) |
Oct 08, 2008 | 10.17 | 11.13 | 10.17 | 10.59 | 32,999,876 | -0.12(-1.08%) |
Oct 07, 2008 | 11.49 | 11.62 | 10.68 | 10.71 | 25,206,028 | -0.49(-4.34%) |
Oct 06, 2008 | 11.17 | 11.42 | 10.70 | 11.19 | 31,326,628 | -0.43(-3.69%) |
Oct 03, 2008 | 12.29 | 12.29 | 11.39 | 11.62 | 23,052,364 | -0.18(-1.50%) |
Oct 02, 2008 | 12.47 | 12.48 | 11.80 | 11.80 | 16,895,126 | -0.49(-3.99%) |
Oct 01, 2008 | 12.62 | 12.62 | 12.27 | 12.29 | 10,449,249 | -0.24(-1.94%) |
Sep 30, 2008 | 12.32 | 12.71 | 12.22 | 12.53 | 10,130,410 | +0.09(+0.76%) |
Sep 29, 2008 | 12.99 | 12.99 | 12.17 | 12.44 | 20,202,118 | -0.86(-6.48%) |
Sep 26, 2008 | 12.88 | 13.30 | 12.76 | 13.30 | 0 | +0.26(+1.96%) |
Sep 25, 2008 | 12.87 | 13.23 | 12.87 | 13.04 | 11,569,358 | +0.27(+2.10%) |
Sep 24, 2008 | 13.04 | 13.10 | 12.74 | 12.78 | 11,208,039 | -0.24(-1.84%) |
Sep 23, 2008 | 12.84 | 13.21 | 12.80 | 13.02 | 13,049,712 | +0.03(+0.25%) |
Sep 22, 2008 | 13.40 | 13.80 | 12.98 | 12.98 | 16,044,145 | -0.82(-5.97%) |
Sep 19, 2008 | 15.11 | 13.81 | 13.38 | 13.81 | 0 | +0.36(+2.70%) |
Sep 18, 2008 | 12.99 | 13.48 | 12.58 | 13.44 | 43,632,588 | +0.73(+5.74%) |
Sep 17, 2008 | 13.19 | 13.47 | 12.71 | 12.71 | 61,323,508 | -0.75(-5.60%) |
Sep 16, 2008 | 13.10 | 13.58 | 12.90 | 13.47 | 49,182,408 | +0.18(+1.33%) |
Sep 15, 2008 | 13.40 | 13.74 | 13.07 | 13.29 | 32,682,478 | -0.40(-2.92%) |
Sep 12, 2008 | 13.81 | 13.85 | 13.53 | 13.69 | 28,593,428 | -0.28(-2.03%) |
Sep 11, 2008 | 13.60 | 14.01 | 13.46 | 13.98 | 26,531,826 | +0.17(+1.22%) |
Sep 10, 2008 | 13.87 | 13.98 | 13.51 | 13.81 | 27,293,354 | +0.04(+0.27%) |
Sep 09, 2008 | 14.12 | 14.31 | 13.74 | 13.77 | 37,118,452 | -0.22(-1.59%) |
Sep 08, 2008 | 14.14 | 14.19 | 13.64 | 13.99 | 41,411,360 | +0.35(+2.60%) |
Sep 05, 2008 | 13.35 | 13.64 | 13.13 | 13.64 | 0 | +0.18(+1.35%) |
Sep 04, 2008 | 13.61 | 13.77 | 13.46 | 13.46 | 31,993,350 | -0.31(-2.25%) |
Sep 03, 2008 | 13.51 | 13.83 | 13.46 | 13.77 | 25,024,844 | +0.25(+1.83%) |
Sep 02, 2008 | 13.49 | 13.86 | 13.36 | 13.52 | 27,254,552 | +0.24(+1.83%) |
Aug 29, 2008 | 13.22 | 13.38 | 13.14 | 13.28 | 6,776,807 | +0.01(+0.09%) |
Aug 28, 2008 | 12.98 | 13.27 | 12.90 | 13.26 | 10,331,894 | +0.36(+2.81%) |
Aug 27, 2008 | 12.69 | 12.96 | 12.67 | 12.90 | 7,423,233 | +0.11(+0.87%) |
Aug 26, 2008 | 12.66 | 12.84 | 12.57 | 12.79 | 8,030,038 | +0.09(+0.71%) |
Aug 25, 2008 | 13.11 | 13.11 | 12.64 | 12.70 | 8,060,563 | -0.35(-2.68%) |
Aug 22, 2008 | 12.90 | 13.06 | 12.82 | 13.05 | 6,890,477 | +0.31(+2.43%) |
Aug 21, 2008 | 12.60 | 12.81 | 12.52 | 12.74 | 8,587,771 | +0.03(+0.26%) |
Aug 20, 2008 | 12.74 | 12.94 | 12.60 | 12.71 | 9,396,797 | -0.04(-0.32%) |
Aug 19, 2008 | 12.97 | 13.04 | 12.65 | 12.75 | 16,647,006 | -0.35(-2.68%) |
Aug 18, 2008 | 13.32 | 13.46 | 13.03 | 13.10 | 9,582,295 | -0.19(-1.43%) |
Aug 15, 2008 | 13.12 | 13.47 | 13.11 | 13.29 | 0 | +0.30(+2.35%) |
Aug 14, 2008 | 12.70 | 13.34 | 12.69 | 12.98 | 26,396,960 | +0.29(+2.31%) |
Aug 13, 2008 | 12.98 | 13.02 | 12.57 | 12.69 | 30,248,398 | -0.37(-2.81%) |
Aug 12, 2008 | 13.31 | 13.43 | 13.01 | 13.06 | 30,077,792 | -0.15(-1.15%) |
Aug 11, 2008 | 13.11 | 13.86 | 12.99 | 13.21 | 41,847,492 | +0.23(+1.75%) |
Aug 08, 2008 | 12.56 | 13.14 | 12.45 | 12.98 | 20,506,418 | +0.53(+4.27%) |
Aug 07, 2008 | 12.63 | 12.66 | 12.41 | 12.45 | 17,281,840 | -0.33(-2.58%) |
Aug 06, 2008 | 12.89 | 12.89 | 12.50 | 12.78 | 16,916,820 | -0.17(-1.30%) |
Aug 05, 2008 | 12.39 | 13.02 | 12.39 | 12.95 | 27,902,070 | +0.74(+6.08%) |
Aug 04, 2008 | 12.34 | 12.43 | 12.06 | 12.21 | 14,804,196 | -0.15(-1.23%) |
Aug 01, 2008 | 12.53 | 12.53 | 12.14 | 12.36 | 19,075,824 | -0.06(-0.46%) |
Jul 31, 2008 | 12.49 | 12.66 | 12.19 | 12.42 | 18,078,898 | +0.10(+0.84%) |
Jul 30, 2008 | 12.57 | 12.81 | 12.20 | 12.32 | 16,786,712 | -0.14(-1.12%) |
Jul 29, 2008 | 12.46 | 12.46 | 11.86 | 12.46 | 13,426,484 | +0.61(+5.15%) |
Jul 28, 2008 | 12.09 | 12.32 | 11.85 | 11.85 | 11,039,552 | -0.30(-2.48%) |
Jul 25, 2008 | 12.20 | 12.49 | 12.10 | 12.15 | 19,817,086 | -0.05(-0.44%) |
Jul 24, 2008 | 12.64 | 12.78 | 12.20 | 12.20 | 17,927,980 | -0.57(-4.49%) |
Jul 23, 2008 | 12.34 | 13.16 | 12.24 | 12.77 | 36,943,360 | +0.26(+2.04%) |
Jul 22, 2008 | 11.87 | 12.53 | 11.77 | 12.52 | 18,404,768 | +0.56(+4.69%) |
Jul 21, 2008 | 12.29 | 12.34 | 11.92 | 11.96 | 5,997,025 | -0.20(-1.66%) |
Jul 18, 2008 | 12.27 | 12.38 | 11.90 | 12.16 | 19,214,068 | -0.06(-0.51%) |
Jul 17, 2008 | 12.07 | 12.50 | 11.73 | 12.22 | 37,796,300 | +0.26(+2.14%) |
Jul 16, 2008 | 11.24 | 11.98 | 11.24 | 11.96 | 17,808,732 | +0.70(+6.26%) |
Jul 15, 2008 | 11.13 | 11.49 | 10.85 | 11.26 | 23,660,410 | +0.04(+0.37%) |
Jul 14, 2008 | 11.53 | 11.60 | 11.21 | 11.22 | 11,548,240 | -0.03(-0.26%) |
Jul 11, 2008 | 11.32 | 11.55 | 11.05 | 11.25 | 29,453,594 | -0.17(-1.48%) |
Jul 10, 2008 | 11.87 | 11.93 | 11.42 | 11.42 | 22,294,370 | -0.42(-3.52%) |
Jul 09, 2008 | 12.33 | 12.33 | 11.83 | 11.83 | 18,964,732 | -0.42(-3.40%) |
Jul 08, 2008 | 12.06 | 12.30 | 11.85 | 12.25 | 27,091,550 | +0.21(+1.78%) |
Jul 07, 2008 | 11.97 | 12.25 | 11.83 | 12.03 | 16,710,044 | +0.09(+0.72%) |
Jul 04, 2008 | 12.13 | 12.16 | 11.80 | 11.95 | 7,921,507 | +0.00(+0.00%) |
Jul 03, 2008 | 12.13 | 12.16 | 11.80 | 11.95 | 7,921,507 | -0.00(-0.03%) |
Jul 02, 2008 | 12.28 | 12.43 | 11.95 | 11.95 | 14,455,857 | -0.21(-1.70%) |
Jul 01, 2008 | 11.95 | 12.22 | 11.80 | 12.16 | 21,975,344 | +0.01(+0.07%) |
Jun 30, 2008 | 12.16 | 12.43 | 11.99 | 12.15 | 20,438,746 | +0.07(+0.61%) |
Jun 27, 2008 | 12.32 | 12.38 | 11.98 | 12.08 | 20,506,614 | -0.17(-1.41%) |
Jun 26, 2008 | 12.39 | 12.50 | 12.22 | 12.25 | 17,403,960 | -0.41(-3.26%) |
Jun 25, 2008 | 12.55 | 13.02 | 12.48 | 12.66 | 28,457,498 | +0.24(+1.96%) |
Jun 24, 2008 | 12.45 | 12.67 | 12.17 | 12.42 | 20,752,102 | +0.03(+0.27%) |
Jun 23, 2008 | 12.73 | 12.84 | 12.39 | 12.39 | 23,715,840 | -0.33(-2.56%) |
Jun 20, 2008 | 13.01 | 13.01 | 12.64 | 12.71 | 14,138,277 | -0.52(-3.93%) |
Jun 19, 2008 | 12.84 | 13.26 | 12.84 | 13.23 | 15,493,016 | +0.34(+2.65%) |
Jun 18, 2008 | 13.13 | 13.15 | 12.78 | 12.89 | 11,500,459 | -0.24(-1.82%) |
Jun 17, 2008 | 13.53 | 13.53 | 13.13 | 13.13 | 5,374,408 | -0.28(-2.09%) |
Jun 16, 2008 | 13.39 | 13.52 | 13.16 | 13.41 | 12,037,236 | +0.06(+0.46%) |
Jun 13, 2008 | 13.04 | 13.35 | 12.97 | 13.35 | 12,181,032 | +0.38(+2.96%) |
Jun 12, 2008 | 12.96 | 13.33 | 12.85 | 12.96 | 24,633,480 | +0.27(+2.11%) |
Jun 11, 2008 | 13.18 | 13.18 | 12.69 | 12.69 | 14,388,477 | -0.45(-3.39%) |
Jun 10, 2008 | 13.04 | 13.27 | 12.87 | 13.14 | 18,405,886 | +0.12(+0.89%) |
Jun 09, 2008 | 13.21 | 13.30 | 12.96 | 13.02 | 9,743,447 | -0.07(-0.57%) |
Jun 06, 2008 | 13.60 | 13.60 | 13.09 | 13.10 | 23,544,472 | -0.76(-5.50%) |
Jun 05, 2008 | 13.51 | 13.88 | 13.51 | 13.86 | 27,595,008 | +0.35(+2.62%) |
Jun 04, 2008 | 13.40 | 13.68 | 13.36 | 13.51 | 14,154,264 | +0.05(+0.37%) |
Jun 03, 2008 | 13.55 | 13.57 | 13.27 | 13.46 | 15,309,455 | +0.01(+0.06%) |
Jun 02, 2008 | 13.61 | 13.64 | 13.18 | 13.45 | 7,298,458 | -0.21(-1.51%) |
May 30, 2008 | 13.96 | 13.96 | 13.56 | 13.65 | 6,721,051 | -0.16(-1.16%) |
May 29, 2008 | 13.60 | 13.91 | 13.58 | 13.82 | 16,759,504 | +0.18(+1.30%) |
May 28, 2008 | 13.56 | 13.71 | 13.46 | 13.64 | 9,299,602 | +0.24(+1.82%) |
May 27, 2008 | 13.15 | 13.52 | 13.15 | 13.39 | 6,248,389 | +0.22(+1.66%) |
May 26, 2008 | 13.25 | 13.25 | 13.02 | 13.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.25 | 13.25 | 13.02 | 13.18 | 7,684,666 | -0.19(-1.39%) |
May 22, 2008 | 13.37 | 13.45 | 13.09 | 13.36 | 17,415,446 | +0.12(+0.90%) |
May 21, 2008 | 13.63 | 13.75 | 13.20 | 13.24 | 23,542,400 | -0.39(-2.87%) |
May 20, 2008 | 13.77 | 13.77 | 13.54 | 13.63 | 15,682,386 | -0.20(-1.43%) |
May 19, 2008 | 13.99 | 14.04 | 13.79 | 13.83 | 11,336,303 | -0.16(-1.18%) |
May 16, 2008 | 14.20 | 14.20 | 13.80 | 14.00 | 11,794,448 | -0.22(-1.54%) |
May 15, 2008 | 13.98 | 14.26 | 13.87 | 14.22 | 8,759,771 | +0.21(+1.47%) |
May 14, 2008 | 13.89 | 14.16 | 13.89 | 14.01 | 8,744,677 | +0.16(+1.19%) |
May 13, 2008 | 13.95 | 13.96 | 13.70 | 13.84 | 9,604,561 | +0.05(+0.33%) |
May 12, 2008 | 13.48 | 13.84 | 13.48 | 13.80 | 5,206,921 | +0.43(+3.21%) |
May 09, 2008 | 13.21 | 13.47 | 13.19 | 13.37 | 4,694,827 | +0.04(+0.28%) |
May 08, 2008 | 13.59 | 13.66 | 13.26 | 13.33 | 14,036,625 | -0.17(-1.25%) |
May 07, 2008 | 13.61 | 13.87 | 13.45 | 13.50 | 14,368,896 | -0.07(-0.52%) |
May 06, 2008 | 13.44 | 13.65 | 13.35 | 13.57 | 6,686,399 | -0.01(-0.09%) |
May 05, 2008 | 13.86 | 13.86 | 13.57 | 13.58 | 5,652,940 | -0.27(-1.93%) |
May 02, 2008 | 14.16 | 14.22 | 13.81 | 13.85 | 19,985,228 | -0.07(-0.53%) |