Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.01 | 15.11 | 14.67 | 14.85 | 6,996,774 | -0.12(-0.82%) |
Mar 30, 2009 | 14.46 | 15.00 | 14.31 | 14.97 | 8,647,467 | +0.40(+2.74%) |
Mar 26, 2009 | 14.09 | 14.65 | 14.07 | 14.57 | 6,326,832 | +0.49(+3.50%) |
Mar 25, 2009 | 13.60 | 14.11 | 13.53 | 14.08 | 7,148,109 | +0.61(+4.53%) |
Mar 24, 2009 | 13.37 | 13.87 | 13.37 | 13.47 | 8,793,375 | -0.32(-2.34%) |
Mar 23, 2009 | 13.63 | 13.89 | 13.42 | 13.79 | 8,096,739 | +0.16(+1.15%) |
Mar 20, 2009 | 13.77 | 13.87 | 13.50 | 13.64 | 5,309,838 | -0.24(-1.71%) |
Mar 19, 2009 | 13.92 | 14.04 | 13.66 | 13.87 | 6,425,559 | -0.01(-0.10%) |
Mar 18, 2009 | 13.79 | 14.15 | 13.62 | 13.89 | 6,247,572 | +0.03(+0.22%) |
Mar 17, 2009 | 13.32 | 13.88 | 13.26 | 13.86 | 5,538,507 | +0.49(+3.67%) |
Mar 16, 2009 | 13.67 | 13.85 | 13.32 | 13.37 | 7,333,887 | -0.37(-2.69%) |
Mar 13, 2009 | 13.69 | 13.85 | 13.59 | 13.74 | 6,407,601 | -0.02(-0.17%) |
Mar 12, 2009 | 13.60 | 13.85 | 13.38 | 13.76 | 6,910,350 | +0.13(+0.95%) |
Mar 11, 2009 | 13.75 | 13.95 | 13.49 | 13.63 | 9,795,486 | -0.12(-0.90%) |
Mar 10, 2009 | 13.47 | 14.10 | 13.38 | 13.75 | 12,343,506 | +0.42(+3.15%) |
Mar 09, 2009 | 13.04 | 13.44 | 12.91 | 13.33 | 8,933,553 | +0.14(+1.06%) |
Mar 06, 2009 | 13.40 | 13.46 | 12.85 | 13.19 | 9,381,768 | -0.17(-1.30%) |
Mar 05, 2009 | 13.14 | 13.64 | 13.03 | 13.37 | 14,656,662 | +0.36(+2.77%) |
Mar 04, 2009 | 12.88 | 13.29 | 12.69 | 13.01 | 10,124,868 | -0.07(-0.54%) |
Mar 02, 2009 | 12.92 | 13.20 | 12.87 | 13.08 | 12,246,981 | +0.14(+1.06%) |
Feb 27, 2009 | 12.32 | 13.18 | 12.20 | 12.94 | 15,597,132 | +0.59(+4.75%) |
Feb 26, 2009 | 12.57 | 12.73 | 12.33 | 12.35 | 13,189,596 | +0.26(+2.15%) |
Feb 25, 2009 | 12.13 | 12.40 | 11.84 | 12.09 | 14,531,607 | +0.07(+0.61%) |
Feb 24, 2009 | 11.62 | 12.04 | 11.61 | 12.02 | 9,798,126 | +0.42(+3.65%) |
Feb 23, 2009 | 11.77 | 11.87 | 11.57 | 11.60 | 7,836,201 | -0.13(-1.11%) |
Feb 20, 2009 | 11.48 | 11.88 | 11.48 | 11.73 | 11,429,673 | +0.27(+2.36%) |
Feb 19, 2009 | 11.32 | 11.50 | 11.26 | 11.46 | 6,038,310 | +0.14(+1.27%) |
Feb 18, 2009 | 11.55 | 11.66 | 11.18 | 11.31 | 7,986,456 | -0.08(-0.70%) |
Feb 17, 2009 | 11.01 | 11.56 | 10.98 | 11.39 | 8,996,931 | +0.17(+1.48%) |
Feb 13, 2009 | 11.45 | 11.55 | 11.18 | 11.23 | 7,778,679 | -0.34(-2.91%) |
Feb 12, 2009 | 11.25 | 11.56 | 11.05 | 11.56 | 6,632,646 | +0.14(+1.20%) |
Feb 11, 2009 | 11.69 | 11.75 | 11.24 | 11.43 | 7,309,920 | -0.25(-2.17%) |
Feb 10, 2009 | 11.82 | 12.11 | 11.59 | 11.68 | 8,586,822 | -0.12(-1.02%) |
Feb 09, 2009 | 11.79 | 11.96 | 11.68 | 11.80 | 9,025,848 | +0.00(+0.03%) |
Feb 06, 2009 | 12.01 | 12.21 | 11.63 | 11.80 | 11,876,805 | +0.12(+1.03%) |
Feb 05, 2009 | 12.75 | 12.75 | 11.39 | 11.68 | 37,379,688 | -2.24(-16.10%) |
Feb 04, 2009 | 14.31 | 14.37 | 13.74 | 13.92 | 12,307,518 | -0.73(-4.98%) |
Feb 03, 2009 | 14.31 | 14.77 | 14.14 | 14.65 | 6,516,369 | +0.38(+2.66%) |
Feb 02, 2009 | 14.29 | 14.41 | 14.04 | 14.27 | 4,222,158 | +0.03(+0.21%) |
Jan 30, 2009 | 14.45 | 14.58 | 14.17 | 14.24 | 3,749,589 | -0.19(-1.29%) |
Jan 29, 2009 | 14.55 | 14.68 | 14.32 | 14.42 | 3,588,600 | -0.15(-1.01%) |
Jan 28, 2009 | 14.45 | 14.66 | 14.33 | 14.57 | 4,126,962 | +0.29(+2.05%) |
Jan 27, 2009 | 14.30 | 14.36 | 14.12 | 14.28 | 2,630,409 | +0.09(+0.61%) |
Jan 26, 2009 | 14.24 | 14.41 | 14.06 | 14.19 | 3,410,610 | +0.03(+0.19%) |
Jan 23, 2009 | 14.20 | 14.39 | 14.02 | 14.16 | 3,759,576 | -0.18(-1.28%) |
Jan 22, 2009 | 14.23 | 14.52 | 14.00 | 14.35 | 4,245,843 | -0.01(-0.07%) |
Jan 21, 2009 | 14.33 | 14.58 | 13.98 | 14.36 | 7,132,980 | +0.13(+0.89%) |
Jan 20, 2009 | 14.34 | 14.50 | 14.11 | 14.23 | 5,925,882 | -0.21(-1.48%) |
Jan 16, 2009 | 14.63 | 14.64 | 14.24 | 14.44 | 4,798,224 | -0.07(-0.51%) |
Jan 15, 2009 | 13.96 | 14.63 | 13.69 | 14.52 | 12,045,225 | +0.90(+6.61%) |
Jan 14, 2009 | 13.51 | 13.72 | 13.48 | 13.62 | 4,861,035 | -0.12(-0.85%) |
Jan 13, 2009 | 13.58 | 13.98 | 13.47 | 13.73 | 4,842,327 | +0.07(+0.51%) |
Jan 12, 2009 | 13.60 | 13.83 | 13.43 | 13.66 | 5,088,318 | -0.00(-0.02%) |
Jan 09, 2009 | 13.89 | 13.98 | 13.48 | 13.67 | 5,318,877 | -0.21(-1.51%) |
Jan 08, 2009 | 13.77 | 13.94 | 13.37 | 13.88 | 8,239,698 | +0.03(+0.22%) |
Jan 07, 2009 | 13.67 | 14.07 | 13.50 | 13.85 | 9,786,069 | +0.62(+4.71%) |
Jan 06, 2009 | 13.96 | 14.06 | 13.17 | 13.22 | 10,810,449 | -0.72(-5.14%) |
Jan 05, 2009 | 14.08 | 14.15 | 13.75 | 13.94 | 5,728,191 | -0.08(-0.55%) |
Jan 02, 2009 | 13.97 | 14.16 | 13.87 | 14.02 | 4,418,676 | +0.12(+0.86%) |
Dec 31, 2008 | 13.65 | 14.00 | 13.51 | 13.90 | 5,469,975 | +0.29(+2.11%) |
Dec 30, 2008 | 13.79 | 13.79 | 13.43 | 13.61 | 4,348,809 | +0.04(+0.32%) |
Dec 29, 2008 | 13.74 | 13.82 | 13.50 | 13.57 | 3,120,495 | -0.40(-2.89%) |
Dec 26, 2008 | 13.91 | 14.04 | 13.70 | 13.97 | 1,954,617 | +0.21(+1.53%) |
Dec 24, 2008 | 13.80 | 14.07 | 13.70 | 13.76 | 1,655,334 | -0.04(-0.29%) |
Dec 23, 2008 | 14.15 | 14.19 | 13.73 | 13.80 | 5,547,762 | -0.35(-2.50%) |
Dec 22, 2008 | 14.03 | 14.26 | 13.90 | 14.15 | 8,772,669 | -0.42(-2.86%) |
Dec 19, 2008 | 14.48 | 14.62 | 14.21 | 14.57 | 8,864,862 | +0.12(+0.85%) |
Dec 18, 2008 | 14.70 | 14.70 | 14.33 | 14.45 | 5,736,462 | -0.14(-0.94%) |
Dec 17, 2008 | 13.99 | 14.67 | 13.89 | 14.58 | 10,537,311 | +0.40(+2.84%) |
Dec 16, 2008 | 13.86 | 14.22 | 13.66 | 14.18 | 5,808,621 | +0.54(+3.98%) |
Dec 15, 2008 | 13.85 | 14.06 | 13.41 | 13.64 | 6,803,121 | -0.23(-1.68%) |
Dec 12, 2008 | 13.27 | 13.93 | 13.25 | 13.87 | 5,940,927 | +0.25(+1.84%) |
Dec 11, 2008 | 13.55 | 13.71 | 13.35 | 13.62 | 6,896,649 | -0.09(-0.63%) |
Dec 10, 2008 | 13.60 | 13.90 | 13.33 | 13.71 | 7,045,278 | +0.37(+2.77%) |
Dec 09, 2008 | 13.47 | 13.91 | 13.25 | 13.34 | 8,406,657 | -0.12(-0.87%) |
Dec 08, 2008 | 13.98 | 14.43 | 13.26 | 13.45 | 8,110,410 | -0.65(-4.59%) |
Dec 05, 2008 | 13.48 | 14.10 | 12.92 | 14.10 | 9,079,674 | +0.74(+5.51%) |
Dec 04, 2008 | 13.57 | 13.91 | 13.07 | 13.36 | 10,680,804 | -0.13(-0.99%) |
Dec 03, 2008 | 12.99 | 13.51 | 12.51 | 13.50 | 9,852,498 | +0.78(+6.16%) |
Dec 02, 2008 | 13.35 | 13.57 | 12.55 | 12.71 | 12,020,193 | -0.33(-2.53%) |
Dec 01, 2008 | 14.00 | 14.02 | 13.02 | 13.04 | 9,087,984 | -1.05(-7.47%) |
Nov 28, 2008 | 14.00 | 14.24 | 13.59 | 14.10 | 3,271,110 | +0.23(+1.63%) |
Nov 26, 2008 | 13.51 | 14.01 | 13.45 | 13.87 | 9,998,577 | -0.06(-0.41%) |
Nov 25, 2008 | 13.44 | 13.93 | 12.76 | 13.93 | 17,150,466 | +1.17(+9.14%) |
Nov 24, 2008 | 11.88 | 12.95 | 11.59 | 12.76 | 12,734,049 | +1.00(+8.50%) |
Nov 21, 2008 | 11.57 | 11.89 | 9.204 | 11.76 | 12,480,384 | +0.37(+3.22%) |
Nov 20, 2008 | 12.18 | 12.44 | 11.36 | 11.39 | 14,400,651 | -0.91(-7.42%) |
Nov 19, 2008 | 12.50 | 12.86 | 12.30 | 12.31 | 11,363,838 | -0.22(-1.76%) |
Nov 18, 2008 | 12.42 | 12.92 | 12.14 | 12.53 | 8,019,195 | +0.01(+0.08%) |
Nov 17, 2008 | 12.80 | 13.19 | 12.48 | 12.52 | 8,379,396 | -0.33(-2.54%) |
Nov 14, 2008 | 13.37 | 13.49 | 12.69 | 12.84 | 6,194,643 | -0.49(-3.68%) |
Nov 13, 2008 | 12.74 | 13.36 | 12.13 | 13.33 | 11,648,784 | +0.86(+6.87%) |
Nov 12, 2008 | 12.82 | 12.83 | 12.47 | 12.48 | 6,189,669 | -0.33(-2.58%) |
Nov 11, 2008 | 12.54 | 13.18 | 12.28 | 12.81 | 5,314,830 | +0.19(+1.53%) |
Nov 10, 2008 | 12.92 | 12.92 | 12.41 | 12.61 | 3,244,425 | -0.02(-0.16%) |
Nov 07, 2008 | 12.82 | 12.89 | 12.39 | 12.63 | 6,366,492 | -0.13(-1.02%) |
Nov 06, 2008 | 12.19 | 13.13 | 12.16 | 12.76 | 13,618,458 | +0.90(+7.62%) |
Nov 05, 2008 | 12.35 | 12.60 | 11.82 | 11.86 | 5,933,691 | -0.80(-6.34%) |
Nov 04, 2008 | 12.81 | 12.84 | 12.28 | 12.66 | 6,015,399 | -0.01(-0.05%) |
Nov 03, 2008 | 12.76 | 12.88 | 12.56 | 12.67 | 5,173,584 | -0.00(-0.03%) |
Oct 31, 2008 | 12.91 | 13.26 | 12.44 | 12.67 | 6,800,052 | -0.19(-1.50%) |
Oct 30, 2008 | 13.18 | 13.21 | 12.57 | 12.87 | 6,730,155 | +0.03(+0.21%) |
Oct 29, 2008 | 12.32 | 13.33 | 12.13 | 12.84 | 10,803,918 | +0.53(+4.31%) |
Oct 28, 2008 | 11.60 | 12.33 | 11.24 | 12.31 | 7,119,534 | +0.84(+7.35%) |
Oct 27, 2008 | 11.38 | 11.98 | 11.11 | 11.47 | 6,281,985 | -0.10(-0.86%) |
Oct 24, 2008 | 10.53 | 11.80 | 10.43 | 11.57 | 6,805,236 | +0.02(+0.20%) |
Oct 23, 2008 | 11.53 | 11.80 | 11.05 | 11.54 | 8,806,569 | +0.11(+0.96%) |
Oct 22, 2008 | 11.57 | 11.70 | 11.08 | 11.43 | 5,443,563 | -0.18(-1.58%) |
Oct 21, 2008 | 11.50 | 11.95 | 11.42 | 11.62 | 5,511,282 | +0.07(+0.58%) |
Oct 20, 2008 | 11.71 | 11.96 | 11.44 | 11.55 | 7,313,055 | +0.00(+0.03%) |
Oct 17, 2008 | 11.79 | 12.10 | 10.79 | 11.55 | 9,525,423 | -0.60(-4.94%) |
Oct 16, 2008 | 11.67 | 12.22 | 11.04 | 12.15 | 9,670,110 | +0.51(+4.38%) |
Oct 15, 2008 | 11.45 | 11.96 | 11.18 | 11.64 | 8,360,397 | +0.27(+2.38%) |
Oct 14, 2008 | 11.98 | 12.57 | 11.11 | 11.37 | 8,325,543 | -0.55(-4.62%) |
Oct 13, 2008 | 11.50 | 11.92 | 11.33 | 11.92 | 5,161,215 | +1.01(+9.23%) |
Oct 10, 2008 | 10.57 | 11.32 | 10.06 | 10.91 | 8,918,430 | +0.04(+0.34%) |
Oct 09, 2008 | 11.95 | 12.17 | 10.70 | 10.87 | 9,657,090 | -0.94(-7.98%) |
Oct 08, 2008 | 11.23 | 12.06 | 11.23 | 11.82 | 10,482,969 | +0.37(+3.20%) |
Oct 07, 2008 | 12.07 | 12.09 | 11.43 | 11.45 | 6,085,518 | -0.63(-5.22%) |
Oct 06, 2008 | 11.61 | 12.13 | 11.17 | 12.08 | 9,027,387 | +0.32(+2.72%) |
Oct 03, 2008 | 12.01 | 12.50 | 11.73 | 11.76 | 7,212,138 | -0.06(-0.54%) |
Oct 02, 2008 | 11.89 | 12.14 | 11.71 | 11.82 | 3,346,353 | -0.22(-1.83%) |
Oct 01, 2008 | 12.23 | 12.33 | 11.94 | 12.04 | 3,973,641 | -0.08(-0.63%) |
Sep 30, 2008 | 12.40 | 12.41 | 12.05 | 12.12 | 6,161,007 | -0.15(-1.20%) |
Sep 29, 2008 | 12.37 | 12.90 | 12.09 | 12.27 | 5,605,296 | -0.27(-2.18%) |
Sep 26, 2008 | 12.13 | 12.57 | 12.11 | 12.54 | 3,121,074 | +0.20(+1.65%) |
Sep 25, 2008 | 12.17 | 12.59 | 12.01 | 12.34 | 4,895,547 | +0.25(+2.07%) |
Sep 24, 2008 | 12.02 | 12.22 | 11.90 | 12.09 | 2,638,338 | -0.08(-0.66%) |
Sep 23, 2008 | 12.10 | 12.37 | 12.03 | 12.17 | 5,614,263 | +0.07(+0.58%) |
Sep 22, 2008 | 12.54 | 12.74 | 12.05 | 12.10 | 6,487,458 | -0.43(-3.43%) |
Sep 19, 2008 | 13.23 | 13.33 | 12.45 | 12.53 | 11,341,617 | -0.25(-1.93%) |
Sep 18, 2008 | 12.51 | 12.84 | 12.36 | 12.77 | 10,701,408 | +0.17(+1.32%) |
Sep 17, 2008 | 12.91 | 13.22 | 12.55 | 12.61 | 6,984,078 | -0.63(-4.74%) |
Sep 16, 2008 | 13.10 | 13.62 | 12.72 | 13.23 | 6,774,813 | -0.15(-1.12%) |
Sep 15, 2008 | 13.01 | 13.67 | 12.94 | 13.38 | 6,165,933 | +0.11(+0.80%) |
Sep 12, 2008 | 13.43 | 13.54 | 13.05 | 13.28 | 7,836,114 | -0.41(-3.02%) |
Sep 11, 2008 | 13.16 | 13.73 | 13.04 | 13.69 | 6,229,185 | +0.38(+2.88%) |
Sep 10, 2008 | 13.37 | 13.48 | 13.11 | 13.31 | 6,049,797 | +0.00(+0.03%) |
Sep 09, 2008 | 13.42 | 13.97 | 13.23 | 13.30 | 10,044,258 | -0.23(-1.68%) |
Sep 08, 2008 | 13.11 | 13.56 | 13.03 | 13.53 | 6,580,008 | +0.57(+4.37%) |
Sep 05, 2008 | 12.71 | 13.03 | 12.51 | 12.96 | 5,204,826 | +0.11(+0.86%) |
Sep 04, 2008 | 12.76 | 12.96 | 12.67 | 12.85 | 5,504,994 | -0.03(-0.21%) |
Sep 03, 2008 | 12.89 | 13.11 | 12.79 | 12.88 | 4,322,820 | -0.07(-0.57%) |
Sep 02, 2008 | 13.00 | 13.40 | 12.85 | 12.95 | 5,359,914 | +0.17(+1.30%) |
Aug 29, 2008 | 12.93 | 13.00 | 12.77 | 12.79 | 4,245,381 | -0.18(-1.39%) |
Aug 28, 2008 | 12.66 | 13.02 | 12.54 | 12.97 | 6,866,565 | +0.32(+2.53%) |
Aug 27, 2008 | 12.13 | 12.87 | 12.10 | 12.65 | 18,102,032 | -0.41(-3.16%) |
Aug 26, 2008 | 13.07 | 13.15 | 12.80 | 13.06 | 7,994,292 | +0.06(+0.46%) |
Aug 25, 2008 | 13.46 | 13.50 | 12.89 | 13.00 | 4,643,232 | -0.50(-3.70%) |
Aug 22, 2008 | 13.16 | 13.52 | 13.08 | 13.50 | 3,492,453 | +0.36(+2.77%) |
Aug 21, 2008 | 12.95 | 13.16 | 12.89 | 13.14 | 5,078,202 | +0.09(+0.69%) |
Aug 20, 2008 | 13.26 | 13.45 | 12.97 | 13.05 | 4,919,235 | -0.13(-0.96%) |
Aug 19, 2008 | 13.28 | 13.41 | 13.10 | 13.17 | 4,578,627 | -0.21(-1.57%) |
Aug 18, 2008 | 13.43 | 13.56 | 13.32 | 13.38 | 4,712,148 | +0.05(+0.38%) |
Aug 15, 2008 | 13.38 | 13.66 | 13.27 | 13.33 | 5,526,255 | -0.01(-0.05%) |
Aug 14, 2008 | 12.95 | 13.57 | 12.89 | 13.34 | 4,956,783 | +0.36(+2.80%) |
Aug 13, 2008 | 13.25 | 13.41 | 12.75 | 12.98 | 5,177,844 | -0.34(-2.55%) |
Aug 12, 2008 | 13.38 | 13.60 | 13.10 | 13.32 | 6,811,158 | -0.12(-0.92%) |
Aug 11, 2008 | 13.43 | 14.07 | 13.33 | 13.44 | 9,841,158 | -0.01(-0.10%) |
Aug 08, 2008 | 12.94 | 13.54 | 12.94 | 13.45 | 7,068,516 | +0.58(+4.48%) |
Aug 07, 2008 | 12.50 | 13.12 | 12.49 | 12.88 | 9,141,597 | +0.25(+1.95%) |
Aug 06, 2008 | 12.93 | 12.97 | 12.42 | 12.63 | 6,875,889 | -0.45(-3.44%) |
Aug 05, 2008 | 12.68 | 13.15 | 12.47 | 13.08 | 5,531,673 | +0.49(+3.86%) |
Aug 04, 2008 | 12.45 | 12.94 | 12.30 | 12.59 | 4,718,931 | +0.17(+1.37%) |
Aug 01, 2008 | 12.42 | 12.60 | 12.14 | 12.42 | 3,667,425 | -0.08(-0.61%) |
Jul 31, 2008 | 12.25 | 12.74 | 11.99 | 12.50 | 5,825,748 | +0.27(+2.18%) |
Jul 30, 2008 | 12.32 | 12.60 | 11.90 | 12.23 | 3,279,411 | -0.03(-0.24%) |
Jul 29, 2008 | 12.26 | 12.29 | 11.79 | 12.26 | 4,608,285 | +0.41(+3.49%) |
Jul 28, 2008 | 12.22 | 12.41 | 11.82 | 11.85 | 4,129,659 | -0.30(-2.44%) |
Jul 25, 2008 | 12.35 | 12.65 | 12.09 | 12.15 | 3,259,995 | -0.19(-1.51%) |
Jul 24, 2008 | 12.81 | 12.91 | 12.31 | 12.33 | 3,988,041 | -0.47(-3.67%) |
Jul 23, 2008 | 12.37 | 13.33 | 12.31 | 12.80 | 7,385,664 | +0.11(+0.89%) |
Jul 22, 2008 | 11.95 | 12.74 | 11.95 | 12.69 | 4,821,198 | +0.59(+4.85%) |
Jul 21, 2008 | 12.31 | 12.38 | 12.03 | 12.10 | 3,010,335 | -0.19(-1.57%) |
Jul 18, 2008 | 12.45 | 12.60 | 12.09 | 12.30 | 3,459,390 | -0.32(-2.54%) |
Jul 17, 2008 | 12.23 | 12.77 | 11.93 | 12.62 | 6,345,720 | +0.49(+4.01%) |
Jul 16, 2008 | 11.32 | 12.20 | 11.24 | 12.13 | 7,258,140 | +0.82(+7.28%) |
Jul 15, 2008 | 11.16 | 11.39 | 10.51 | 11.31 | 6,688,290 | +0.18(+1.59%) |
Jul 14, 2008 | 11.49 | 11.64 | 11.04 | 11.13 | 3,872,490 | -0.26(-2.28%) |
Jul 11, 2008 | 11.44 | 11.56 | 11.09 | 11.39 | 3,155,325 | -0.18(-1.58%) |
Jul 10, 2008 | 11.85 | 11.92 | 11.44 | 11.57 | 5,201,691 | -0.32(-2.66%) |
Jul 09, 2008 | 12.05 | 12.20 | 11.81 | 11.89 | 4,698,564 | -0.04(-0.31%) |
Jul 08, 2008 | 11.44 | 11.99 | 11.41 | 11.93 | 5,471,544 | +0.45(+3.92%) |
Jul 07, 2008 | 11.49 | 11.88 | 11.29 | 11.48 | 3,551,067 | +0.03(+0.26%) |
Jul 04, 2008 | 11.66 | 11.74 | 11.28 | 11.45 | 2,891,448 | +0.00(+0.00%) |
Jul 03, 2008 | 11.66 | 11.74 | 11.28 | 11.45 | 2,891,448 | -0.20(-1.69%) |
Jul 02, 2008 | 11.47 | 11.80 | 11.29 | 11.64 | 11,813,961 | +0.62(+5.59%) |
Jul 01, 2008 | 10.80 | 11.05 | 10.48 | 11.03 | 5,384,511 | +0.13(+1.19%) |
Jun 30, 2008 | 10.71 | 10.95 | 10.24 | 10.90 | 7,228,053 | +0.06(+0.55%) |
Jun 27, 2008 | 11.15 | 11.15 | 10.62 | 10.84 | 4,426,437 | -0.27(-2.43%) |
Jun 26, 2008 | 11.32 | 11.38 | 11.04 | 11.11 | 3,116,355 | -0.34(-2.94%) |
Jun 25, 2008 | 11.22 | 11.66 | 11.22 | 11.44 | 4,196,877 | +0.21(+1.90%) |
Jun 24, 2008 | 11.44 | 11.48 | 11.02 | 11.23 | 5,755,344 | -0.23(-2.04%) |
Jun 23, 2008 | 11.78 | 11.83 | 11.36 | 11.46 | 5,722,686 | -0.29(-2.44%) |
Jun 20, 2008 | 12.27 | 12.42 | 11.75 | 11.75 | 8,283,513 | -0.61(-4.94%) |
Jun 19, 2008 | 11.88 | 12.41 | 11.77 | 12.36 | 4,362,075 | +0.45(+3.75%) |
Jun 18, 2008 | 12.00 | 12.06 | 11.76 | 11.91 | 3,491,184 | -0.26(-2.14%) |
Jun 17, 2008 | 12.33 | 12.34 | 12.12 | 12.17 | 2,729,430 | -0.17(-1.38%) |
Jun 16, 2008 | 12.25 | 12.37 | 12.10 | 12.34 | 3,262,593 | +0.03(+0.24%) |
Jun 13, 2008 | 12.09 | 12.31 | 12.05 | 12.31 | 3,152,586 | +0.33(+2.78%) |
Jun 12, 2008 | 11.95 | 12.33 | 11.92 | 11.98 | 4,123,911 | +0.14(+1.21%) |
Jun 11, 2008 | 11.95 | 12.07 | 11.75 | 11.84 | 5,108,052 | -0.14(-1.20%) |
Jun 10, 2008 | 11.96 | 12.13 | 11.81 | 11.98 | 3,776,079 | -0.09(-0.75%) |
Jun 09, 2008 | 12.02 | 12.22 | 11.97 | 12.07 | 4,826,064 | +0.02(+0.19%) |
Jun 06, 2008 | 12.33 | 12.33 | 12.01 | 12.05 | 4,064,832 | -0.41(-3.26%) |
Jun 05, 2008 | 12.36 | 12.46 | 12.32 | 12.45 | 5,677,089 | +0.12(+0.95%) |
Jun 04, 2008 | 12.16 | 12.37 | 12.06 | 12.34 | 4,448,982 | +0.10(+0.85%) |
Jun 03, 2008 | 12.16 | 12.34 | 12.02 | 12.23 | 4,112,496 | +0.09(+0.77%) |
Jun 02, 2008 | 12.30 | 12.45 | 12.01 | 12.14 | 5,705,472 | -0.16(-1.30%) |
May 30, 2008 | 12.79 | 12.79 | 12.24 | 12.30 | 8,930,061 | -0.36(-2.87%) |
May 29, 2008 | 12.00 | 12.77 | 12.00 | 12.66 | 9,043,425 | +0.56(+4.66%) |
May 28, 2008 | 11.58 | 12.22 | 11.41 | 12.10 | 11,540,601 | +0.84(+7.46%) |
May 27, 2008 | 11.06 | 11.39 | 10.94 | 11.26 | 5,233,584 | +0.24(+2.15%) |
May 26, 2008 | 10.99 | 11.10 | 10.77 | 11.02 | 4,908,399 | +0.00(+0.00%) |
May 23, 2008 | 10.99 | 11.10 | 10.77 | 11.02 | 4,908,399 | +0.02(+0.15%) |
May 22, 2008 | 11.00 | 11.15 | 10.84 | 11.01 | 4,441,041 | +0.07(+0.64%) |
May 21, 2008 | 11.24 | 11.39 | 10.87 | 10.94 | 5,026,791 | -0.33(-2.90%) |
May 20, 2008 | 11.29 | 11.50 | 11.11 | 11.26 | 4,415,199 | -0.13(-1.14%) |
May 19, 2008 | 11.64 | 11.71 | 11.32 | 11.39 | 3,897,501 | -0.27(-2.29%) |
May 16, 2008 | 11.92 | 11.95 | 11.46 | 11.66 | 2,863,458 | -0.19(-1.60%) |
May 15, 2008 | 11.81 | 11.89 | 11.68 | 11.85 | 4,604,688 | +0.02(+0.17%) |
May 14, 2008 | 11.97 | 12.08 | 11.74 | 11.83 | 4,763,832 | -0.07(-0.56%) |
May 13, 2008 | 11.76 | 11.96 | 11.64 | 11.90 | 4,951,944 | +0.06(+0.54%) |
May 12, 2008 | 11.66 | 11.85 | 11.34 | 11.83 | 9,247,038 | +0.32(+2.78%) |
May 09, 2008 | 11.03 | 11.72 | 11.03 | 11.51 | 9,343,032 | +0.37(+3.35%) |
May 08, 2008 | 10.33 | 11.21 | 10.33 | 11.14 | 10,032,762 | +1.04(+10.30%) |
May 07, 2008 | 10.33 | 10.40 | 10.05 | 10.10 | 4,313,421 | -0.26(-2.48%) |
May 06, 2008 | 10.27 | 10.42 | 10.05 | 10.36 | 2,678,298 | +0.06(+0.55%) |
May 05, 2008 | 10.32 | 10.38 | 10.05 | 10.30 | 3,217,071 | -0.01(-0.10%) |
May 02, 2008 | 10.63 | 10.67 | 10.18 | 10.31 | 4,558,059 | -0.22(-2.12%) |
May 01, 2008 | 10.53 | 10.71 | 10.44 | 10.53 | 6,143,952 | +0.00(+0.00%) |
Apr 30, 2008 | 10.40 | 10.82 | 10.19 | 10.53 | 4,648,593 | +0.17(+1.67%) |
Apr 29, 2008 | 10.25 | 10.40 | 10.12 | 10.36 | 3,586,089 | +0.09(+0.84%) |
Apr 28, 2008 | 10.48 | 10.50 | 10.21 | 10.27 | 2,640,408 | -0.22(-2.13%) |
Apr 25, 2008 | 10.42 | 10.52 | 10.13 | 10.50 | 2,654,421 | +0.22(+2.17%) |
Apr 24, 2008 | 10.13 | 10.49 | 10.02 | 10.27 | 3,717,063 | +0.20(+1.95%) |
Apr 23, 2008 | 9.850 | 10.12 | 9.717 | 10.08 | 3,594,354 | +0.19(+1.96%) |
Apr 22, 2008 | 10.17 | 10.25 | 9.820 | 9.883 | 4,013,652 | -0.34(-3.36%) |
Apr 21, 2008 | 10.03 | 10.25 | 10.00 | 10.23 | 4,522,608 | +0.05(+0.46%) |
Apr 18, 2008 | 9.770 | 10.28 | 9.700 | 10.18 | 5,786,865 | +0.59(+6.19%) |
Apr 17, 2008 | 9.620 | 9.693 | 9.397 | 9.587 | 2,773,500 | -0.08(-0.79%) |
Apr 16, 2008 | 9.667 | 9.903 | 9.633 | 9.663 | 6,332,487 | +0.05(+0.49%) |
Apr 15, 2008 | 9.580 | 9.643 | 9.440 | 9.617 | 4,900,680 | +0.09(+0.94%) |
Apr 14, 2008 | 9.543 | 9.667 | 9.383 | 9.527 | 3,511,782 | +0.04(+0.46%) |
Apr 11, 2008 | 9.487 | 9.623 | 9.323 | 9.483 | 3,217,434 | -0.06(-0.59%) |
Apr 10, 2008 | 9.250 | 9.613 | 9.137 | 9.540 | 4,089,693 | +0.32(+3.47%) |
Apr 09, 2008 | 9.563 | 9.647 | 9.167 | 9.220 | 4,191,102 | -0.24(-2.50%) |
Apr 08, 2008 | 9.627 | 9.693 | 9.370 | 9.457 | 5,147,190 | -0.22(-2.27%) |
Apr 07, 2008 | 9.720 | 9.920 | 9.510 | 9.677 | 4,192,851 | -0.09(-0.92%) |
Apr 04, 2008 | 9.927 | 9.943 | 9.623 | 9.767 | 4,053,249 | -0.18(-1.78%) |
Apr 03, 2008 | 9.963 | 10.03 | 9.627 | 9.943 | 3,893,676 | -0.08(-0.80%) |
Apr 02, 2008 | 9.923 | 10.23 | 9.827 | 10.02 | 6,095,175 | +0.31(+3.23%) |