Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.09 | 10.21 | 10.01 | 10.05 | 2,077,560 | -0.06(-0.62%) |
May 28, 2009 | 9.947 | 10.19 | 9.922 | 10.11 | 1,838,070 | +0.23(+2.28%) |
May 27, 2009 | 9.997 | 10.09 | 9.889 | 9.889 | 1,591,445 | -0.11(-1.08%) |
May 26, 2009 | 9.705 | 10.10 | 9.672 | 9.997 | 1,695,729 | +0.31(+3.18%) |
May 22, 2009 | 9.805 | 9.830 | 9.689 | 9.689 | 1,518,072 | -0.09(-0.90%) |
May 21, 2009 | 9.701 | 9.818 | 9.701 | 9.776 | 2,224,483 | +0.00(+0.00%) |
May 20, 2009 | 9.701 | 9.826 | 9.651 | 9.776 | 3,754,016 | +0.13(+1.38%) |
May 19, 2009 | 9.464 | 9.672 | 9.422 | 9.643 | 2,461,200 | +0.21(+2.21%) |
May 18, 2009 | 9.284 | 9.443 | 9.222 | 9.434 | 2,433,349 | +0.22(+2.35%) |
May 15, 2009 | 9.384 | 9.397 | 9.218 | 9.218 | 1,244,802 | -0.21(-2.25%) |
May 14, 2009 | 9.468 | 9.493 | 9.297 | 9.430 | 1,968,311 | +0.03(+0.31%) |
May 13, 2009 | 9.447 | 9.547 | 9.376 | 9.401 | 2,598,516 | -0.13(-1.36%) |
May 12, 2009 | 9.622 | 9.651 | 9.514 | 9.530 | 2,008,150 | -0.05(-0.52%) |
May 11, 2009 | 9.480 | 9.660 | 9.480 | 9.580 | 2,903,316 | +0.01(+0.09%) |
May 08, 2009 | 9.680 | 9.735 | 9.526 | 9.572 | 1,743,357 | -0.03(-0.26%) |
May 07, 2009 | 9.693 | 9.739 | 9.589 | 9.597 | 1,547,365 | -0.04(-0.43%) |
May 06, 2009 | 9.768 | 9.818 | 9.605 | 9.639 | 1,656,844 | -0.03(-0.30%) |
May 05, 2009 | 9.997 | 9.997 | 9.643 | 9.668 | 2,081,417 | -0.33(-3.25%) |
May 04, 2009 | 9.922 | 9.997 | 9.914 | 9.993 | 2,376,537 | +0.14(+1.44%) |
May 01, 2009 | 9.476 | 9.851 | 9.443 | 9.851 | 2,552,138 | +0.29(+3.01%) |
Apr 30, 2009 | 9.735 | 9.743 | 9.489 | 9.564 | 2,047,181 | -0.03(-0.26%) |
Apr 29, 2009 | 9.580 | 9.660 | 9.530 | 9.589 | 2,863,537 | +0.04(+0.44%) |
Apr 28, 2009 | 9.522 | 9.601 | 9.443 | 9.547 | 2,343,042 | +0.02(+0.22%) |
Apr 27, 2009 | 9.309 | 9.597 | 9.309 | 9.526 | 2,854,777 | +0.13(+1.38%) |
Apr 24, 2009 | 9.497 | 9.568 | 9.339 | 9.397 | 2,318,451 | -0.05(-0.57%) |
Apr 23, 2009 | 9.551 | 9.551 | 9.347 | 9.451 | 1,415,062 | -0.06(-0.66%) |
Apr 22, 2009 | 9.505 | 9.601 | 9.422 | 9.514 | 1,923,914 | -0.02(-0.22%) |
Apr 21, 2009 | 9.589 | 9.655 | 9.455 | 9.534 | 1,574,546 | -0.01(-0.13%) |
Apr 20, 2009 | 9.447 | 9.589 | 9.434 | 9.547 | 1,486,880 | -0.03(-0.30%) |
Apr 17, 2009 | 9.639 | 9.697 | 9.501 | 9.576 | 1,816,926 | -0.04(-0.39%) |
Apr 16, 2009 | 9.610 | 9.693 | 9.518 | 9.614 | 1,466,218 | +0.11(+1.14%) |
Apr 15, 2009 | 9.422 | 9.534 | 9.422 | 9.505 | 1,436,436 | +0.06(+0.62%) |
Apr 14, 2009 | 9.484 | 9.543 | 9.426 | 9.447 | 1,139,014 | -0.11(-1.18%) |
Apr 13, 2009 | 9.589 | 9.626 | 9.355 | 9.559 | 1,920,100 | -0.04(-0.43%) |
Apr 09, 2009 | 9.764 | 9.826 | 9.534 | 9.601 | 1,744,494 | -0.01(-0.13%) |
Apr 08, 2009 | 9.539 | 9.651 | 9.489 | 9.614 | 1,700,637 | +0.14(+1.45%) |
Apr 07, 2009 | 9.501 | 9.601 | 9.451 | 9.476 | 1,475,254 | -0.12(-1.22%) |
Apr 06, 2009 | 9.601 | 9.743 | 9.534 | 9.593 | 1,570,723 | -0.09(-0.95%) |
Apr 03, 2009 | 9.768 | 9.839 | 9.601 | 9.685 | 1,678,128 | -0.11(-1.15%) |
Apr 02, 2009 | 9.935 | 10.10 | 9.718 | 9.797 | 2,343,121 | +0.00(+0.04%) |
Apr 01, 2009 | 9.735 | 9.855 | 9.601 | 9.793 | 2,356,546 | -0.05(-0.51%) |
Mar 31, 2009 | 9.851 | 9.951 | 9.789 | 9.843 | 4,815,379 | -0.04(-0.38%) |
Mar 30, 2009 | 9.589 | 9.881 | 9.547 | 9.881 | 2,576,698 | -0.03(-0.34%) |
Mar 26, 2009 | 9.897 | 10.00 | 9.776 | 9.914 | 2,685,400 | +0.08(+0.76%) |
Mar 25, 2009 | 9.760 | 9.976 | 9.672 | 9.839 | 2,274,639 | +0.08(+0.77%) |
Mar 24, 2009 | 9.747 | 9.876 | 9.701 | 9.764 | 1,797,060 | -0.08(-0.76%) |
Mar 23, 2009 | 9.630 | 9.872 | 9.601 | 9.839 | 1,923,009 | +0.29(+3.01%) |
Mar 20, 2009 | 9.780 | 9.906 | 9.543 | 9.551 | 2,428,813 | -0.21(-2.18%) |
Mar 19, 2009 | 9.730 | 9.835 | 9.534 | 9.764 | 1,443,246 | +0.15(+1.52%) |
Mar 18, 2009 | 9.622 | 9.751 | 9.455 | 9.618 | 2,811,320 | +0.00(+0.04%) |
Mar 17, 2009 | 9.439 | 9.622 | 9.339 | 9.614 | 1,488,652 | +0.20(+2.08%) |
Mar 16, 2009 | 9.539 | 9.647 | 9.401 | 9.418 | 2,284,157 | -0.07(-0.75%) |
Mar 13, 2009 | 9.347 | 9.522 | 9.322 | 9.489 | 0 | +0.18(+1.93%) |
Mar 12, 2009 | 9.226 | 9.355 | 9.072 | 9.309 | 2,320,868 | +0.13(+1.36%) |
Mar 11, 2009 | 9.226 | 9.297 | 9.155 | 9.184 | 3,409,470 | +0.03(+0.36%) |
Mar 10, 2009 | 9.034 | 9.172 | 8.930 | 9.151 | 2,352,485 | +0.27(+3.00%) |
Mar 09, 2009 | 9.026 | 9.072 | 8.811 | 8.884 | 2,200,362 | -0.19(-2.11%) |
Mar 06, 2009 | 9.172 | 9.309 | 8.855 | 9.076 | 0 | -0.03(-0.32%) |
Mar 05, 2009 | 9.484 | 9.593 | 9.026 | 9.105 | 2,614,822 | -0.54(-5.62%) |
Mar 04, 2009 | 9.551 | 9.730 | 9.443 | 9.647 | 2,403,447 | -0.05(-0.47%) |
Mar 02, 2009 | 9.876 | 9.976 | 9.622 | 9.693 | 2,465,534 | -0.31(-3.08%) |
Feb 27, 2009 | 10.06 | 10.31 | 9.860 | 10.00 | 0 | -0.16(-1.56%) |
Feb 26, 2009 | 10.21 | 10.26 | 10.08 | 10.16 | 2,910,071 | +0.07(+0.70%) |
Feb 25, 2009 | 10.03 | 10.21 | 9.968 | 10.09 | 2,584,978 | +0.05(+0.46%) |
Feb 24, 2009 | 9.993 | 10.13 | 9.914 | 10.04 | 1,876,319 | +0.10(+1.01%) |
Feb 23, 2009 | 10.26 | 10.34 | 9.885 | 9.943 | 1,686,748 | -0.27(-2.65%) |
Feb 20, 2009 | 10.32 | 10.40 | 9.943 | 10.21 | 0 | -0.21(-2.00%) |
Feb 19, 2009 | 10.35 | 10.51 | 10.30 | 10.42 | 2,141,245 | +0.08(+0.73%) |
Feb 18, 2009 | 10.58 | 10.59 | 10.28 | 10.35 | 2,439,271 | -0.18(-1.70%) |
Feb 17, 2009 | 9.889 | 10.70 | 9.889 | 10.53 | 3,575,469 | -0.32(-2.92%) |
Feb 13, 2009 | 10.94 | 10.99 | 10.79 | 10.84 | 1,513,946 | -0.10(-0.95%) |
Feb 12, 2009 | 10.86 | 10.95 | 10.65 | 10.95 | 2,248,808 | +0.07(+0.61%) |
Feb 11, 2009 | 11.11 | 11.15 | 10.86 | 10.88 | 2,381,552 | -0.16(-1.47%) |
Feb 10, 2009 | 11.20 | 11.41 | 10.98 | 11.04 | 2,670,939 | -0.31(-2.72%) |
Feb 09, 2009 | 11.22 | 11.41 | 11.12 | 11.35 | 1,968,632 | +0.13(+1.19%) |
Feb 06, 2009 | 11.01 | 11.31 | 10.88 | 11.22 | 1,900,373 | +0.16(+1.47%) |
Feb 05, 2009 | 10.84 | 11.11 | 10.83 | 11.06 | 1,311,766 | +0.13(+1.18%) |
Feb 04, 2009 | 10.89 | 10.99 | 10.74 | 10.93 | 2,098,018 | +0.05(+0.42%) |
Feb 03, 2009 | 10.90 | 10.94 | 10.76 | 10.88 | 2,166,838 | +0.05(+0.46%) |
Feb 02, 2009 | 10.42 | 10.87 | 10.36 | 10.83 | 2,487,062 | +0.25(+2.40%) |
Jan 30, 2009 | 10.62 | 10.84 | 10.52 | 10.58 | 0 | -0.08(-0.74%) |
Jan 29, 2009 | 10.44 | 10.77 | 10.38 | 10.66 | 1,517,988 | +0.18(+1.75%) |
Jan 28, 2009 | 10.79 | 11.04 | 10.38 | 10.47 | 2,300,700 | +0.03(+0.32%) |
Jan 27, 2009 | 10.38 | 10.51 | 10.25 | 10.44 | 1,719,677 | +0.11(+1.05%) |
Jan 26, 2009 | 10.11 | 10.39 | 10.11 | 10.33 | 1,420,622 | +0.19(+1.85%) |
Jan 23, 2009 | 10.01 | 10.19 | 9.931 | 10.14 | 1,281,123 | -0.01(-0.08%) |
Jan 22, 2009 | 10.06 | 10.23 | 9.943 | 10.15 | 1,564,561 | -0.09(-0.85%) |
Jan 21, 2009 | 10.09 | 10.26 | 9.885 | 10.24 | 1,418,796 | +0.25(+2.46%) |
Jan 20, 2009 | 10.24 | 10.37 | 9.989 | 9.993 | 1,512,008 | -0.33(-3.15%) |
Jan 16, 2009 | 10.13 | 10.37 | 10.13 | 10.32 | 0 | +0.30(+3.00%) |
Jan 15, 2009 | 9.985 | 10.08 | 9.801 | 10.02 | 1,873,463 | -0.00(-0.04%) |
Jan 14, 2009 | 9.947 | 10.17 | 9.855 | 10.02 | 1,653,856 | -0.06(-0.58%) |
Jan 13, 2009 | 10.11 | 10.13 | 9.960 | 10.08 | 1,154,099 | -0.02(-0.21%) |
Jan 12, 2009 | 10.09 | 10.15 | 9.972 | 10.10 | 874,487 | +0.08(+0.79%) |
Jan 09, 2009 | 10.07 | 10.13 | 9.864 | 10.02 | 1,256,894 | -0.14(-1.35%) |
Jan 08, 2009 | 10.08 | 10.24 | 9.997 | 10.16 | 1,314,047 | +0.03(+0.33%) |
Jan 07, 2009 | 10.09 | 10.26 | 9.993 | 10.13 | 2,491,492 | -0.03(-0.33%) |
Jan 06, 2009 | 10.43 | 10.48 | 10.14 | 10.16 | 1,989,954 | -0.25(-2.44%) |
Jan 05, 2009 | 10.26 | 10.41 | 10.13 | 10.41 | 1,684,657 | +0.11(+1.09%) |
Jan 02, 2009 | 10.21 | 10.33 | 10.14 | 10.30 | 0 | +0.12(+1.19%) |
Jan 01, 2009 | 10.04 | 10.21 | 10.01 | 10.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.04 | 10.21 | 10.01 | 10.18 | 1,400,307 | +0.18(+1.75%) |
Dec 30, 2008 | 9.822 | 10.01 | 9.772 | 10.01 | 1,133,519 | +0.28(+2.83%) |
Dec 29, 2008 | 9.785 | 9.847 | 9.482 | 9.730 | 1,397,707 | -0.08(-0.77%) |
Dec 26, 2008 | 9.735 | 9.814 | 9.705 | 9.805 | 0 | +0.07(+0.73%) |
Dec 24, 2008 | 9.651 | 9.780 | 9.547 | 9.735 | 681,304 | +0.10(+0.99%) |
Dec 23, 2008 | 9.893 | 9.960 | 9.618 | 9.639 | 1,460,020 | -0.20(-2.08%) |
Dec 22, 2008 | 9.789 | 9.843 | 9.559 | 9.843 | 1,400,631 | +0.07(+0.68%) |
Dec 19, 2008 | 9.997 | 10.09 | 9.710 | 9.776 | 2,635,892 | -0.16(-1.59%) |
Dec 18, 2008 | 9.839 | 9.981 | 9.747 | 9.935 | 1,739,502 | +0.10(+1.02%) |
Dec 17, 2008 | 9.897 | 9.988 | 9.789 | 9.835 | 1,906,293 | -0.20(-1.95%) |
Dec 16, 2008 | 9.847 | 10.05 | 9.780 | 10.03 | 2,892,016 | +0.25(+2.51%) |
Dec 15, 2008 | 9.835 | 9.914 | 9.622 | 9.785 | 1,685,098 | +0.00(+0.00%) |
Dec 12, 2008 | 9.526 | 9.835 | 9.405 | 9.785 | 0 | +0.18(+1.87%) |
Dec 11, 2008 | 9.718 | 9.964 | 9.493 | 9.605 | 2,162,250 | -0.23(-2.29%) |
Dec 10, 2008 | 9.714 | 9.931 | 9.622 | 9.830 | 2,889,982 | +0.20(+2.08%) |
Dec 09, 2008 | 9.539 | 9.855 | 9.489 | 9.630 | 2,394,692 | +0.08(+0.83%) |
Dec 08, 2008 | 9.780 | 10.01 | 9.455 | 9.551 | 2,002,918 | -0.05(-0.52%) |
Dec 05, 2008 | 8.934 | 9.630 | 8.880 | 9.601 | 0 | +0.53(+5.84%) |
Dec 04, 2008 | 9.409 | 9.409 | 8.880 | 9.072 | 1,863,655 | -0.47(-4.94%) |
Dec 03, 2008 | 9.255 | 9.635 | 9.188 | 9.543 | 2,324,867 | +0.17(+1.78%) |
Dec 02, 2008 | 9.293 | 9.464 | 9.076 | 9.376 | 1,904,748 | +0.20(+2.23%) |
Dec 01, 2008 | 9.509 | 9.739 | 9.155 | 9.172 | 1,721,004 | -0.57(-5.82%) |
Nov 28, 2008 | 9.580 | 9.776 | 9.489 | 9.739 | 834,005 | +0.13(+1.30%) |
Nov 26, 2008 | 9.660 | 9.697 | 9.376 | 9.614 | 1,869,253 | -0.10(-0.99%) |
Nov 25, 2008 | 9.876 | 9.951 | 9.493 | 9.710 | 2,147,241 | +0.00(+0.00%) |
Nov 24, 2008 | 9.876 | 9.918 | 9.459 | 9.710 | 2,063,789 | -0.07(-0.68%) |
Nov 21, 2008 | 9.230 | 9.785 | 8.934 | 9.776 | 2,789,577 | +0.74(+8.21%) |
Nov 20, 2008 | 9.364 | 9.664 | 8.980 | 9.034 | 2,394,224 | -0.54(-5.66%) |
Nov 19, 2008 | 9.785 | 9.960 | 9.489 | 9.576 | 2,552,152 | -0.11(-1.12%) |
Nov 18, 2008 | 9.689 | 9.981 | 9.301 | 9.685 | 2,264,843 | -0.01(-0.13%) |
Nov 17, 2008 | 9.526 | 10.04 | 9.489 | 9.697 | 1,853,441 | +0.10(+1.09%) |
Nov 14, 2008 | 9.805 | 10.01 | 9.422 | 9.593 | 0 | -0.35(-3.52%) |
Nov 13, 2008 | 9.255 | 9.976 | 9.184 | 9.943 | 2,250,369 | +0.77(+8.36%) |
Nov 12, 2008 | 9.418 | 9.514 | 9.047 | 9.176 | 1,915,243 | -0.42(-4.35%) |
Nov 11, 2008 | 9.339 | 9.801 | 9.193 | 9.593 | 2,187,951 | -0.35(-3.56%) |
Nov 10, 2008 | 9.785 | 10.01 | 9.772 | 9.947 | 1,359,285 | +0.15(+1.58%) |
Nov 07, 2008 | 9.635 | 9.922 | 9.559 | 9.793 | 0 | +0.25(+2.67%) |
Nov 06, 2008 | 9.647 | 9.818 | 9.484 | 9.539 | 1,734,676 | -0.12(-1.21%) |
Nov 05, 2008 | 9.739 | 10.03 | 9.614 | 9.655 | 1,341,420 | -0.28(-2.77%) |
Nov 04, 2008 | 10.11 | 10.21 | 9.772 | 9.931 | 1,154,862 | +0.01(+0.08%) |
Nov 03, 2008 | 9.914 | 10.20 | 9.881 | 9.922 | 1,218,623 | -0.03(-0.29%) |
Oct 31, 2008 | 9.747 | 10.00 | 9.585 | 9.951 | 0 | +0.15(+1.57%) |
Oct 30, 2008 | 9.585 | 9.797 | 9.314 | 9.797 | 1,556,259 | +0.40(+4.31%) |
Oct 29, 2008 | 9.418 | 9.685 | 9.243 | 9.393 | 1,492,737 | +0.00(+0.00%) |
Oct 28, 2008 | 8.884 | 9.393 | 8.613 | 9.393 | 1,450,375 | +0.70(+8.06%) |
Oct 27, 2008 | 9.147 | 9.243 | 8.692 | 8.692 | 1,765,336 | -0.65(-6.96%) |
Oct 24, 2008 | 8.892 | 9.476 | 8.501 | 9.343 | 1,913,146 | -0.20(-2.14%) |
Oct 23, 2008 | 9.213 | 9.701 | 9.101 | 9.547 | 2,842,244 | +0.39(+4.28%) |
Oct 22, 2008 | 9.305 | 9.439 | 8.930 | 9.155 | 1,719,301 | -0.40(-4.15%) |
Oct 21, 2008 | 9.630 | 9.910 | 9.485 | 9.551 | 1,746,621 | -0.20(-2.09%) |
Oct 20, 2008 | 9.084 | 9.805 | 8.972 | 9.755 | 1,525,323 | +0.76(+8.43%) |
Oct 17, 2008 | 9.322 | 9.343 | 8.942 | 8.997 | 0 | -0.43(-4.56%) |
Oct 16, 2008 | 8.763 | 9.434 | 8.484 | 9.426 | 3,146,157 | +0.67(+7.62%) |
Oct 15, 2008 | 9.339 | 9.830 | 8.759 | 8.759 | 1,831,265 | -0.66(-7.04%) |
Oct 14, 2008 | 9.647 | 9.851 | 9.143 | 9.422 | 2,560,888 | -0.13(-1.31%) |
Oct 13, 2008 | 8.476 | 9.547 | 8.455 | 9.547 | 1,807,821 | +1.24(+14.90%) |
Oct 10, 2008 | 8.459 | 8.726 | 7.792 | 8.309 | 0 | -0.40(-4.60%) |
Oct 09, 2008 | 9.543 | 9.655 | 8.709 | 8.709 | 2,025,377 | -0.84(-8.82%) |
Oct 08, 2008 | 9.830 | 9.897 | 9.343 | 9.551 | 2,432,790 | -0.45(-4.54%) |
Oct 07, 2008 | 10.82 | 10.82 | 10.00 | 10.01 | 2,300,561 | -0.68(-6.32%) |
Oct 06, 2008 | 10.57 | 10.71 | 9.956 | 10.68 | 3,052,942 | -0.04(-0.35%) |
Oct 03, 2008 | 10.87 | 11.12 | 10.72 | 10.72 | 0 | -0.07(-0.69%) |
Oct 02, 2008 | 10.86 | 10.87 | 10.57 | 10.79 | 2,217,131 | -0.19(-1.75%) |
Oct 01, 2008 | 10.76 | 10.99 | 10.63 | 10.99 | 25,133,116 | +0.24(+2.21%) |
Sep 30, 2008 | 10.49 | 10.78 | 10.39 | 10.75 | 2,189,820 | +0.25(+2.42%) |
Sep 29, 2008 | 10.74 | 10.76 | 10.34 | 10.49 | 1,407,518 | -0.33(-3.01%) |
Sep 26, 2008 | 10.66 | 10.86 | 10.48 | 10.82 | 0 | +0.03(+0.31%) |
Sep 25, 2008 | 10.65 | 10.83 | 10.54 | 10.79 | 932,503 | +0.15(+1.37%) |
Sep 24, 2008 | 10.84 | 10.89 | 10.54 | 10.64 | 686,621 | -0.10(-0.93%) |
Sep 23, 2008 | 10.84 | 10.99 | 10.62 | 10.74 | 660,665 | -0.16(-1.49%) |
Sep 22, 2008 | 10.94 | 11.05 | 10.78 | 10.90 | 974,614 | -0.02(-0.15%) |
Sep 19, 2008 | 11.27 | 11.27 | 10.15 | 10.92 | 0 | +0.10(+0.89%) |
Sep 18, 2008 | 10.89 | 10.93 | 10.50 | 10.82 | 1,904,082 | -0.02(-0.19%) |
Sep 17, 2008 | 11.21 | 11.21 | 10.80 | 10.84 | 1,366,023 | -0.46(-4.09%) |
Sep 16, 2008 | 10.94 | 11.34 | 10.71 | 11.31 | 1,641,222 | +0.19(+1.69%) |
Sep 15, 2008 | 11.31 | 11.38 | 11.00 | 11.12 | 647,765 | -0.29(-2.52%) |
Sep 12, 2008 | 11.17 | 11.45 | 11.16 | 11.41 | 0 | +0.20(+1.75%) |
Sep 11, 2008 | 11.18 | 11.30 | 11.05 | 11.21 | 645,551 | -0.05(-0.44%) |
Sep 10, 2008 | 11.19 | 11.32 | 11.15 | 11.26 | 702,644 | +0.10(+0.90%) |
Sep 09, 2008 | 11.41 | 11.41 | 11.14 | 11.16 | 1,382,490 | -0.29(-2.55%) |
Sep 08, 2008 | 11.46 | 11.56 | 11.35 | 11.45 | 837,596 | +0.07(+0.66%) |
Sep 05, 2008 | 11.32 | 11.41 | 11.18 | 11.38 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 11.48 | 11.53 | 11.32 | 11.38 | 1,044,442 | -0.09(-0.80%) |
Sep 03, 2008 | 11.54 | 11.57 | 11.40 | 11.47 | 1,098,608 | -0.03(-0.25%) |
Sep 02, 2008 | 11.46 | 11.65 | 11.31 | 11.50 | 1,448,314 | +0.03(+0.29%) |
Aug 29, 2008 | 11.52 | 11.57 | 11.41 | 11.46 | 0 | -0.01(-0.07%) |
Aug 28, 2008 | 11.56 | 11.61 | 11.43 | 11.47 | 1,257,364 | -0.10(-0.90%) |
Aug 27, 2008 | 11.46 | 11.65 | 11.40 | 11.58 | 701,716 | +0.16(+1.42%) |
Aug 26, 2008 | 11.41 | 11.54 | 11.38 | 11.41 | 1,295,215 | -0.03(-0.29%) |
Aug 25, 2008 | 11.49 | 11.56 | 11.36 | 11.45 | 860,776 | -0.00(-0.04%) |
Aug 22, 2008 | 11.43 | 11.48 | 11.39 | 11.45 | 0 | +0.01(+0.11%) |
Aug 21, 2008 | 11.44 | 11.53 | 11.42 | 11.44 | 956,524 | +0.02(+0.18%) |
Aug 20, 2008 | 11.46 | 11.53 | 11.29 | 11.42 | 510,365 | +0.01(+0.11%) |
Aug 19, 2008 | 11.33 | 11.43 | 11.33 | 11.41 | 1,027,380 | +0.00(+0.04%) |
Aug 18, 2008 | 11.29 | 11.49 | 11.29 | 11.40 | 948,207 | +0.16(+1.45%) |
Aug 15, 2008 | 11.38 | 11.38 | 11.21 | 11.24 | 0 | -0.04(-0.37%) |
Aug 14, 2008 | 11.38 | 11.38 | 11.23 | 11.28 | 684,343 | -0.08(-0.73%) |
Aug 13, 2008 | 11.32 | 11.40 | 11.26 | 11.36 | 865,367 | +0.08(+0.74%) |
Aug 12, 2008 | 11.10 | 11.36 | 11.06 | 11.28 | 1,469,717 | +0.24(+2.19%) |
Aug 11, 2008 | 10.84 | 11.09 | 10.84 | 11.04 | 1,346,889 | +0.15(+1.34%) |
Aug 08, 2008 | 10.90 | 10.92 | 10.81 | 10.89 | 1,322,703 | -0.05(-0.50%) |
Aug 07, 2008 | 11.05 | 11.11 | 10.89 | 10.95 | 949,260 | -0.13(-1.17%) |
Aug 06, 2008 | 11.17 | 11.26 | 11.02 | 11.08 | 719,517 | -0.14(-1.26%) |
Aug 05, 2008 | 10.96 | 11.22 | 10.93 | 11.22 | 807,811 | +0.23(+2.09%) |
Aug 04, 2008 | 10.92 | 11.06 | 10.89 | 10.99 | 790,997 | +0.05(+0.42%) |
Aug 01, 2008 | 11.25 | 11.37 | 10.92 | 10.94 | 1,135,447 | -0.34(-2.99%) |
Jul 31, 2008 | 11.25 | 11.42 | 11.08 | 11.28 | 985,480 | -0.13(-1.17%) |
Jul 30, 2008 | 10.74 | 11.46 | 10.74 | 11.41 | 690,421 | +0.37(+3.36%) |
Jul 29, 2008 | 11.04 | 11.19 | 10.99 | 11.04 | 597,945 | -0.04(-0.34%) |
Jul 28, 2008 | 10.95 | 11.11 | 10.95 | 11.08 | 815,367 | +0.07(+0.61%) |
Jul 25, 2008 | 11.04 | 11.16 | 10.96 | 11.01 | 785,415 | -0.05(-0.49%) |
Jul 24, 2008 | 10.71 | 11.27 | 10.37 | 11.07 | 990,398 | -0.00(-0.04%) |
Jul 23, 2008 | 11.26 | 11.28 | 11.03 | 11.07 | 1,070,412 | -0.15(-1.37%) |
Jul 22, 2008 | 10.86 | 11.25 | 10.84 | 11.23 | 1,327,239 | +0.25(+2.32%) |
Jul 21, 2008 | 11.00 | 11.09 | 10.91 | 10.97 | 960,481 | +0.06(+0.57%) |
Jul 18, 2008 | 10.63 | 11.20 | 10.63 | 10.91 | 932,525 | -0.07(-0.65%) |
Jul 17, 2008 | 11.16 | 11.16 | 10.87 | 10.98 | 915,391 | -0.15(-1.31%) |
Jul 16, 2008 | 11.28 | 11.38 | 11.08 | 11.13 | 547,235 | -0.18(-1.55%) |
Jul 15, 2008 | 11.34 | 11.49 | 11.20 | 11.30 | 836,682 | -0.05(-0.40%) |
Jul 14, 2008 | 11.40 | 11.48 | 11.29 | 11.35 | 1,418,638 | -0.03(-0.29%) |
Jul 11, 2008 | 11.24 | 11.43 | 11.16 | 11.38 | 859,745 | +0.07(+0.63%) |
Jul 10, 2008 | 11.30 | 11.38 | 11.23 | 11.31 | 814,921 | -0.03(-0.26%) |
Jul 09, 2008 | 11.18 | 11.39 | 11.15 | 11.34 | 1,022,588 | +0.15(+1.38%) |
Jul 08, 2008 | 11.12 | 11.21 | 11.00 | 11.19 | 984,782 | +0.02(+0.19%) |
Jul 07, 2008 | 11.29 | 11.37 | 11.05 | 11.16 | 1,032,362 | -0.08(-0.70%) |
Jul 04, 2008 | 11.63 | 11.66 | 11.22 | 11.24 | 1,016,289 | +0.00(+0.00%) |
Jul 03, 2008 | 11.63 | 11.66 | 11.22 | 11.24 | 1,016,289 | -0.34(-2.95%) |
Jul 02, 2008 | 11.77 | 11.87 | 11.56 | 11.59 | 1,028,834 | -0.18(-1.56%) |
Jul 01, 2008 | 11.91 | 11.94 | 11.69 | 11.77 | 1,482,637 | -0.20(-1.67%) |
Jun 30, 2008 | 11.68 | 12.02 | 11.54 | 11.97 | 1,513,416 | +0.38(+3.31%) |
Jun 27, 2008 | 11.70 | 11.90 | 11.49 | 11.59 | 1,715,158 | -0.18(-1.52%) |
Jun 26, 2008 | 11.69 | 12.04 | 11.64 | 11.76 | 1,875,473 | +0.05(+0.43%) |
Jun 25, 2008 | 11.50 | 11.76 | 11.48 | 11.71 | 1,138,400 | +0.26(+2.26%) |
Jun 24, 2008 | 11.87 | 11.87 | 11.46 | 11.46 | 1,851,565 | -0.40(-3.38%) |
Jun 23, 2008 | 11.59 | 11.89 | 11.58 | 11.86 | 1,075,361 | +0.28(+2.41%) |
Jun 20, 2008 | 11.70 | 11.85 | 11.53 | 11.58 | 1,361,502 | -0.17(-1.42%) |
Jun 19, 2008 | 11.69 | 11.77 | 11.68 | 11.74 | 776,276 | +0.11(+0.97%) |
Jun 18, 2008 | 11.68 | 11.73 | 11.54 | 11.63 | 1,762,376 | -0.05(-0.43%) |
Jun 17, 2008 | 11.66 | 11.78 | 11.64 | 11.68 | 1,323,521 | +0.04(+0.32%) |
Jun 16, 2008 | 11.19 | 11.65 | 11.19 | 11.64 | 880,685 | +0.36(+3.22%) |
Jun 13, 2008 | 11.26 | 11.41 | 11.24 | 11.28 | 706,703 | +0.10(+0.86%) |
Jun 12, 2008 | 11.08 | 11.24 | 11.01 | 11.19 | 963,604 | +0.10(+0.94%) |
Jun 11, 2008 | 11.14 | 11.26 | 11.08 | 11.08 | 1,008,256 | -0.07(-0.60%) |
Jun 10, 2008 | 11.04 | 11.19 | 10.99 | 11.15 | 1,429,036 | +0.06(+0.53%) |
Jun 09, 2008 | 11.13 | 11.18 | 11.09 | 11.09 | 419,813 | -0.00(-0.04%) |
Jun 06, 2008 | 11.21 | 11.24 | 11.07 | 11.09 | 415,102 | -0.15(-1.33%) |
Jun 05, 2008 | 11.26 | 11.26 | 11.14 | 11.24 | 540,867 | +0.10(+0.86%) |
Jun 04, 2008 | 11.07 | 11.19 | 11.05 | 11.15 | 371,977 | +0.10(+0.91%) |
Jun 03, 2008 | 11.10 | 11.14 | 11.05 | 11.05 | 685,943 | -0.05(-0.49%) |