Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.130 | 8.378 | 8.099 | 8.272 | 5,258,981 | +0.24(+2.93%) |
Apr 29, 2009 | 8.028 | 8.177 | 7.950 | 8.036 | 5,245,766 | +0.11(+1.39%) |
Apr 28, 2009 | 7.809 | 8.083 | 7.730 | 7.926 | 7,938,067 | +0.11(+1.41%) |
Apr 27, 2009 | 7.816 | 8.130 | 7.636 | 7.816 | 11,740,794 | -0.76(-8.87%) |
Apr 24, 2009 | 8.719 | 9.182 | 8.531 | 8.578 | 10,547,331 | -0.06(-0.73%) |
Apr 23, 2009 | 8.499 | 8.668 | 8.397 | 8.640 | 4,066,263 | +0.07(+0.82%) |
Apr 22, 2009 | 8.468 | 8.695 | 8.468 | 8.570 | 5,384,911 | +0.03(+0.37%) |
Apr 21, 2009 | 8.264 | 8.538 | 8.256 | 8.538 | 4,775,249 | +0.22(+2.64%) |
Apr 20, 2009 | 8.633 | 8.648 | 8.287 | 8.319 | 4,693,020 | -0.45(-5.10%) |
Apr 17, 2009 | 8.633 | 8.852 | 8.523 | 8.766 | 4,413,598 | +0.18(+2.10%) |
Apr 16, 2009 | 8.499 | 8.633 | 8.397 | 8.586 | 3,800,599 | +0.12(+1.39%) |
Apr 15, 2009 | 8.334 | 8.538 | 8.327 | 8.468 | 4,482,968 | +0.07(+0.84%) |
Apr 14, 2009 | 8.750 | 8.813 | 8.350 | 8.397 | 5,857,675 | -0.42(-4.72%) |
Apr 13, 2009 | 8.476 | 8.899 | 8.476 | 8.813 | 4,255,880 | +0.19(+2.18%) |
Apr 09, 2009 | 8.436 | 8.633 | 8.287 | 8.625 | 5,839,412 | +0.38(+4.57%) |
Apr 08, 2009 | 8.146 | 8.342 | 8.138 | 8.248 | 5,385,697 | +0.13(+1.55%) |
Apr 07, 2009 | 7.942 | 8.248 | 7.832 | 8.123 | 4,591,642 | +0.08(+0.98%) |
Apr 06, 2009 | 8.201 | 8.256 | 7.973 | 8.044 | 3,976,473 | -0.22(-2.66%) |
Apr 03, 2009 | 7.887 | 8.272 | 7.816 | 8.264 | 4,519,115 | +0.40(+5.09%) |
Apr 02, 2009 | 7.769 | 8.044 | 7.699 | 7.864 | 4,954,795 | +0.19(+2.45%) |
Apr 01, 2009 | 7.259 | 7.707 | 7.189 | 7.675 | 4,301,741 | +0.31(+4.15%) |
Mar 31, 2009 | 7.283 | 7.526 | 7.173 | 7.369 | 5,039,847 | +0.05(+0.64%) |
Mar 30, 2009 | 7.503 | 7.628 | 7.189 | 7.322 | 3,527,891 | -0.47(-6.04%) |
Mar 26, 2009 | 7.809 | 7.926 | 7.534 | 7.793 | 5,672,641 | +0.04(+0.51%) |
Mar 25, 2009 | 7.879 | 7.966 | 7.495 | 7.754 | 5,660,600 | +0.00(+0.00%) |
Mar 24, 2009 | 7.667 | 7.879 | 7.573 | 7.754 | 4,576,359 | +0.06(+0.82%) |
Mar 23, 2009 | 7.459 | 7.691 | 7.432 | 7.691 | 7,562,552 | +0.53(+7.46%) |
Mar 20, 2009 | 7.346 | 7.448 | 7.063 | 7.157 | 5,566,487 | -0.18(-2.46%) |
Mar 19, 2009 | 7.581 | 7.581 | 7.244 | 7.338 | 4,880,430 | -0.06(-0.85%) |
Mar 18, 2009 | 7.440 | 7.581 | 7.283 | 7.401 | 9,380,193 | -0.12(-1.57%) |
Mar 17, 2009 | 7.416 | 7.683 | 7.220 | 7.518 | 5,177,162 | +0.13(+1.70%) |
Mar 16, 2009 | 7.416 | 7.612 | 7.369 | 7.393 | 5,049,513 | +0.01(+0.11%) |
Mar 13, 2009 | 7.377 | 7.463 | 7.236 | 7.385 | 0 | +0.11(+1.51%) |
Mar 12, 2009 | 6.953 | 7.298 | 6.930 | 7.275 | 8,490,168 | +0.32(+4.63%) |
Mar 11, 2009 | 7.008 | 7.063 | 6.765 | 6.953 | 8,314,783 | +0.29(+4.36%) |
Mar 10, 2009 | 6.467 | 6.671 | 6.318 | 6.663 | 4,666,243 | +0.35(+5.47%) |
Mar 09, 2009 | 6.184 | 6.435 | 6.098 | 6.318 | 5,250,275 | +0.05(+0.88%) |
Mar 06, 2009 | 6.074 | 6.325 | 5.972 | 6.263 | 0 | +0.31(+5.14%) |
Mar 05, 2009 | 6.215 | 6.318 | 5.894 | 5.957 | 6,149,705 | -0.40(-6.30%) |
Mar 04, 2009 | 6.388 | 6.435 | 6.066 | 6.357 | 9,953,143 | -0.12(-1.82%) |
Mar 02, 2009 | 6.474 | 6.671 | 6.341 | 6.474 | 8,415,396 | -0.14(-2.14%) |
Feb 27, 2009 | 6.247 | 6.835 | 6.200 | 6.616 | 0 | +0.33(+5.24%) |
Feb 26, 2009 | 6.215 | 6.459 | 6.106 | 6.286 | 8,313,543 | +0.22(+3.62%) |
Feb 25, 2009 | 6.404 | 6.412 | 6.019 | 6.066 | 9,909,293 | -0.37(-5.73%) |
Feb 24, 2009 | 6.043 | 6.498 | 5.964 | 6.435 | 6,039,212 | +0.46(+7.75%) |
Feb 23, 2009 | 6.129 | 6.278 | 5.964 | 5.972 | 5,435,724 | -0.11(-1.81%) |
Feb 20, 2009 | 6.286 | 6.427 | 5.902 | 6.082 | 7,341,406 | -0.34(-5.26%) |
Feb 19, 2009 | 6.584 | 6.631 | 6.372 | 6.420 | 6,357,882 | +0.00(+0.00%) |
Feb 18, 2009 | 6.498 | 6.506 | 6.247 | 6.420 | 4,825,039 | -0.09(-1.45%) |
Feb 17, 2009 | 6.765 | 6.781 | 6.498 | 6.514 | 5,275,708 | -0.39(-5.68%) |
Feb 13, 2009 | 7.079 | 7.173 | 6.749 | 6.906 | 5,630,616 | -0.23(-3.19%) |
Feb 12, 2009 | 7.110 | 7.142 | 6.828 | 7.134 | 8,253,239 | +0.01(+0.11%) |
Feb 11, 2009 | 7.244 | 7.346 | 7.039 | 7.126 | 6,405,376 | -0.05(-0.76%) |
Feb 10, 2009 | 7.322 | 7.585 | 7.126 | 7.181 | 8,085,775 | -0.24(-3.17%) |
Feb 09, 2009 | 7.581 | 7.801 | 7.369 | 7.416 | 6,598,781 | -0.21(-2.78%) |
Feb 06, 2009 | 7.510 | 7.691 | 7.369 | 7.628 | 5,872,407 | +0.23(+3.08%) |
Feb 05, 2009 | 7.087 | 7.463 | 7.063 | 7.401 | 6,529,858 | +0.27(+3.85%) |
Feb 04, 2009 | 7.298 | 7.338 | 7.087 | 7.126 | 5,075,384 | -0.10(-1.41%) |
Feb 03, 2009 | 7.079 | 7.283 | 6.855 | 7.228 | 6,544,555 | +0.28(+4.07%) |
Feb 02, 2009 | 6.914 | 7.016 | 6.796 | 6.945 | 7,691,087 | +0.00(+0.00%) |
Jan 30, 2009 | 7.165 | 7.267 | 6.875 | 6.945 | 0 | -0.24(-3.28%) |
Jan 29, 2009 | 7.212 | 7.401 | 7.102 | 7.181 | 3,774,762 | -0.09(-1.19%) |
Jan 28, 2009 | 7.455 | 7.463 | 7.165 | 7.267 | 6,169,792 | +0.03(+0.43%) |
Jan 27, 2009 | 7.024 | 7.322 | 6.898 | 7.236 | 6,815,285 | +0.24(+3.48%) |
Jan 26, 2009 | 6.796 | 7.589 | 6.796 | 6.992 | 10,944,478 | +0.20(+2.89%) |
Jan 23, 2009 | 6.396 | 6.828 | 6.333 | 6.796 | 7,189,288 | +0.11(+1.64%) |
Jan 22, 2009 | 6.459 | 6.820 | 6.388 | 6.686 | 8,364,687 | +0.00(+0.00%) |
Jan 21, 2009 | 6.498 | 6.733 | 6.423 | 6.686 | 9,122,209 | +0.20(+3.02%) |
Jan 20, 2009 | 6.788 | 6.961 | 6.388 | 6.490 | 7,090,267 | -0.40(-5.81%) |
Jan 16, 2009 | 6.686 | 6.945 | 6.582 | 6.890 | 0 | +0.23(+3.42%) |
Jan 15, 2009 | 6.569 | 6.733 | 6.341 | 6.663 | 8,557,990 | +0.05(+0.83%) |
Jan 14, 2009 | 6.655 | 6.820 | 6.420 | 6.608 | 6,070,584 | -0.21(-3.11%) |
Jan 13, 2009 | 6.600 | 6.883 | 6.565 | 6.820 | 7,071,009 | +0.23(+3.45%) |
Jan 12, 2009 | 6.694 | 6.694 | 6.474 | 6.592 | 6,827,142 | -0.04(-0.59%) |
Jan 09, 2009 | 6.412 | 6.812 | 6.278 | 6.631 | 9,645,223 | +0.24(+3.81%) |
Jan 08, 2009 | 6.459 | 6.474 | 6.200 | 6.388 | 14,468,409 | -0.09(-1.45%) |
Jan 07, 2009 | 6.828 | 6.890 | 6.420 | 6.482 | 10,075,257 | -0.46(-6.56%) |
Jan 06, 2009 | 7.055 | 7.087 | 6.733 | 6.937 | 10,254,207 | +0.04(+0.57%) |
Jan 05, 2009 | 7.298 | 7.314 | 6.357 | 6.898 | 17,242,194 | -0.44(-5.99%) |
Jan 02, 2009 | 6.914 | 7.346 | 6.914 | 7.338 | 0 | +0.46(+6.74%) |
Jan 01, 2009 | 6.718 | 7.110 | 6.694 | 6.875 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.718 | 7.110 | 6.694 | 6.875 | 4,615,127 | +0.16(+2.46%) |
Dec 30, 2008 | 6.200 | 6.718 | 6.200 | 6.710 | 3,948,474 | +0.55(+8.92%) |
Dec 29, 2008 | 6.420 | 6.529 | 6.137 | 6.161 | 4,665,884 | -0.27(-4.27%) |
Dec 26, 2008 | 6.357 | 6.553 | 6.341 | 6.435 | 2,791,711 | +0.10(+1.61%) |
Dec 24, 2008 | 6.239 | 6.396 | 6.184 | 6.333 | 1,409,350 | +0.13(+2.15%) |
Dec 23, 2008 | 6.435 | 6.459 | 6.153 | 6.200 | 3,463,263 | -0.12(-1.86%) |
Dec 22, 2008 | 6.365 | 6.467 | 6.153 | 6.318 | 5,501,138 | -0.04(-0.62%) |
Dec 19, 2008 | 6.043 | 6.435 | 5.878 | 6.357 | 9,635,597 | +0.35(+5.88%) |
Dec 18, 2008 | 6.247 | 6.357 | 5.902 | 6.004 | 5,349,141 | -0.20(-3.29%) |
Dec 17, 2008 | 6.082 | 6.372 | 5.894 | 6.208 | 10,196,437 | +0.13(+2.20%) |
Dec 16, 2008 | 5.454 | 6.082 | 5.368 | 6.074 | 7,113,202 | +0.65(+12.01%) |
Dec 15, 2008 | 5.611 | 5.745 | 5.337 | 5.423 | 4,964,381 | -0.16(-2.81%) |
Dec 12, 2008 | 5.297 | 5.611 | 5.140 | 5.580 | 5,565,003 | +0.12(+2.16%) |
Dec 11, 2008 | 5.619 | 5.839 | 5.423 | 5.462 | 6,089,936 | -0.27(-4.79%) |
Dec 10, 2008 | 5.894 | 5.964 | 5.556 | 5.737 | 6,390,388 | -0.01(-0.14%) |
Dec 09, 2008 | 5.760 | 6.066 | 5.690 | 5.745 | 7,402,728 | -0.05(-0.81%) |
Dec 08, 2008 | 5.807 | 6.129 | 5.721 | 5.792 | 8,660,625 | +0.02(+0.41%) |
Dec 05, 2008 | 5.344 | 5.768 | 5.101 | 5.768 | 9,919,014 | +0.35(+6.52%) |
Dec 04, 2008 | 5.148 | 5.564 | 4.897 | 5.415 | 12,553,435 | +0.29(+5.67%) |
Dec 03, 2008 | 5.015 | 5.140 | 4.567 | 5.125 | 11,133,846 | +0.33(+6.87%) |
Dec 02, 2008 | 4.756 | 4.826 | 4.089 | 4.795 | 12,586,301 | +0.06(+1.33%) |
Dec 01, 2008 | 5.282 | 5.289 | 4.693 | 4.732 | 10,717,998 | -0.53(-10.13%) |
Nov 28, 2008 | 5.643 | 5.682 | 5.148 | 5.266 | 6,315,686 | -0.24(-4.42%) |
Nov 26, 2008 | 4.897 | 5.548 | 4.709 | 5.509 | 14,522,572 | +0.59(+11.96%) |
Nov 25, 2008 | 4.732 | 4.983 | 4.701 | 4.921 | 12,218,260 | +0.29(+6.27%) |
Nov 24, 2008 | 4.112 | 4.724 | 4.026 | 4.630 | 10,991,670 | +0.59(+14.56%) |
Nov 21, 2008 | 3.618 | 4.434 | 3.532 | 4.042 | 9,399,195 | +0.59(+17.05%) |
Nov 20, 2008 | 3.995 | 3.995 | 3.453 | 3.453 | 9,549,609 | -0.50(-12.70%) |
Nov 19, 2008 | 3.885 | 4.089 | 3.736 | 3.955 | 15,803,660 | +0.02(+0.60%) |
Nov 18, 2008 | 3.916 | 3.955 | 3.775 | 3.932 | 8,756,144 | +0.16(+4.38%) |
Nov 17, 2008 | 3.798 | 3.932 | 3.751 | 3.767 | 10,847,443 | -0.08(-2.04%) |
Nov 14, 2008 | 4.002 | 4.002 | 3.798 | 3.845 | 0 | -0.18(-4.48%) |
Nov 13, 2008 | 3.893 | 4.042 | 3.532 | 4.026 | 20,256,472 | +0.26(+6.88%) |
Nov 12, 2008 | 4.010 | 4.128 | 3.728 | 3.767 | 18,281,114 | -0.24(-6.07%) |
Nov 11, 2008 | 4.819 | 4.819 | 3.783 | 4.010 | 25,391,828 | -1.24(-23.62%) |
Nov 10, 2008 | 6.239 | 6.247 | 4.740 | 5.250 | 18,930,556 | -0.60(-10.32%) |
Nov 07, 2008 | 6.208 | 6.208 | 5.650 | 5.854 | 8,767,557 | -0.26(-4.24%) |
Nov 06, 2008 | 6.773 | 6.820 | 6.082 | 6.113 | 6,637,833 | -0.66(-9.73%) |
Nov 05, 2008 | 6.867 | 6.977 | 6.639 | 6.773 | 7,435,546 | -0.05(-0.80%) |
Nov 04, 2008 | 7.032 | 7.652 | 6.796 | 6.828 | 6,507,185 | +0.02(+0.35%) |
Nov 03, 2008 | 6.851 | 6.930 | 6.561 | 6.804 | 6,883,833 | -0.05(-0.80%) |
Oct 31, 2008 | 6.474 | 7.142 | 6.333 | 6.859 | 9,977,774 | +0.35(+5.30%) |
Oct 30, 2008 | 6.372 | 6.647 | 6.208 | 6.514 | 9,208,049 | +0.31(+5.06%) |
Oct 29, 2008 | 6.153 | 6.302 | 5.811 | 6.200 | 14,184,981 | -0.08(-1.25%) |
Oct 28, 2008 | 6.412 | 6.498 | 4.481 | 6.278 | 35,602,500 | +0.01(+0.13%) |
Oct 27, 2008 | 7.557 | 7.683 | 6.270 | 6.270 | 13,670,351 | -1.29(-17.12%) |
Oct 24, 2008 | 7.557 | 7.958 | 7.455 | 7.565 | 7,860,968 | -0.60(-7.40%) |
Oct 23, 2008 | 7.942 | 8.225 | 7.612 | 8.170 | 9,451,217 | +0.27(+3.48%) |
Oct 22, 2008 | 8.327 | 8.507 | 7.683 | 7.895 | 7,429,602 | -0.66(-7.71%) |
Oct 21, 2008 | 8.797 | 9.072 | 8.515 | 8.554 | 4,714,043 | -0.65(-7.08%) |
Oct 20, 2008 | 8.656 | 9.221 | 8.531 | 9.206 | 7,250,788 | +0.53(+6.15%) |
Oct 17, 2008 | 7.636 | 9.049 | 7.636 | 8.672 | 7,022,500 | +0.26(+3.08%) |
Oct 16, 2008 | 8.295 | 8.491 | 7.856 | 8.413 | 9,560,657 | +0.13(+1.52%) |
Oct 15, 2008 | 9.088 | 9.088 | 8.272 | 8.287 | 5,658,309 | -0.97(-10.51%) |
Oct 14, 2008 | 9.543 | 9.559 | 8.892 | 9.260 | 8,699,903 | +0.15(+1.64%) |
Oct 13, 2008 | 8.750 | 9.135 | 8.342 | 9.111 | 4,831,545 | +0.84(+10.15%) |
Oct 10, 2008 | 8.248 | 8.766 | 7.707 | 8.272 | 12,032,361 | -0.13(-1.59%) |
Oct 09, 2008 | 8.994 | 9.480 | 8.405 | 8.405 | 8,662,397 | -0.38(-4.37%) |
Oct 08, 2008 | 8.484 | 9.104 | 8.272 | 8.790 | 7,735,419 | +0.12(+1.36%) |
Oct 07, 2008 | 9.323 | 9.535 | 8.640 | 8.672 | 7,247,919 | -0.55(-5.96%) |
Oct 06, 2008 | 8.923 | 9.394 | 8.601 | 9.221 | 9,611,411 | +0.05(+0.60%) |
Oct 03, 2008 | 9.818 | 10.03 | 9.080 | 9.166 | 0 | -0.49(-5.04%) |
Oct 02, 2008 | 10.07 | 10.10 | 9.606 | 9.653 | 5,389,939 | -0.45(-4.43%) |
Oct 01, 2008 | 9.245 | 10.27 | 9.174 | 10.10 | 7,590,893 | +0.73(+7.79%) |
Sep 30, 2008 | 9.119 | 9.402 | 8.829 | 9.370 | 7,738,094 | +0.55(+6.23%) |
Sep 29, 2008 | 9.951 | 9.975 | 8.609 | 8.821 | 10,493,916 | -1.14(-11.43%) |
Sep 26, 2008 | 10.05 | 10.31 | 9.904 | 9.959 | 0 | -0.32(-3.13%) |
Sep 25, 2008 | 9.072 | 10.46 | 9.072 | 10.28 | 13,744,106 | +0.75(+7.91%) |
Sep 24, 2008 | 10.08 | 10.09 | 9.308 | 9.527 | 15,610,583 | -0.53(-5.30%) |
Sep 23, 2008 | 10.23 | 10.37 | 10.05 | 10.06 | 6,439,091 | -0.13(-1.23%) |
Sep 22, 2008 | 10.16 | 10.55 | 10.12 | 10.19 | 6,330,667 | -0.12(-1.14%) |
Sep 19, 2008 | 10.69 | 11.05 | 10.05 | 10.30 | 0 | +0.12(+1.16%) |
Sep 18, 2008 | 10.02 | 10.22 | 9.727 | 10.19 | 8,594,660 | +0.27(+2.77%) |
Sep 17, 2008 | 10.04 | 10.23 | 9.818 | 9.912 | 9,525,556 | -0.34(-3.29%) |
Sep 16, 2008 | 10.05 | 10.34 | 9.810 | 10.25 | 8,042,818 | +0.05(+0.46%) |
Sep 15, 2008 | 10.59 | 10.59 | 9.896 | 10.20 | 7,940,038 | -0.38(-3.63%) |
Sep 12, 2008 | 10.36 | 10.63 | 10.34 | 10.59 | 7,190,106 | +0.12(+1.12%) |
Sep 11, 2008 | 10.08 | 10.58 | 10.01 | 10.47 | 14,390,975 | +0.19(+1.83%) |
Sep 10, 2008 | 9.928 | 10.34 | 9.716 | 10.28 | 44,655,336 | +0.06(+0.61%) |
Sep 09, 2008 | 10.72 | 10.74 | 10.14 | 10.22 | 12,449,592 | -0.56(-5.24%) |
Sep 08, 2008 | 11.37 | 11.38 | 10.73 | 10.78 | 7,847,588 | -0.38(-3.44%) |
Sep 05, 2008 | 10.76 | 11.18 | 10.70 | 11.17 | 0 | +0.27(+2.52%) |
Sep 04, 2008 | 11.34 | 11.38 | 10.87 | 10.89 | 6,480,401 | -1.02(-8.56%) |
Sep 03, 2008 | 11.68 | 12.01 | 11.62 | 11.91 | 6,477,865 | +0.22(+1.88%) |
Sep 02, 2008 | 11.40 | 11.97 | 11.40 | 11.69 | 4,318,503 | +0.30(+2.62%) |
Aug 29, 2008 | 11.64 | 11.76 | 11.29 | 11.40 | 0 | -0.37(-3.14%) |
Aug 28, 2008 | 12.11 | 12.24 | 11.66 | 11.76 | 6,046,963 | -0.28(-2.35%) |
Aug 27, 2008 | 12.15 | 12.15 | 11.86 | 12.05 | 3,559,519 | +0.08(+0.66%) |
Aug 26, 2008 | 12.77 | 12.77 | 11.94 | 11.97 | 4,871,750 | -0.75(-5.92%) |
Aug 25, 2008 | 12.60 | 12.82 | 12.46 | 12.72 | 2,790,238 | +0.16(+1.25%) |
Aug 22, 2008 | 12.89 | 13.07 | 12.46 | 12.56 | 0 | -0.22(-1.72%) |
Aug 21, 2008 | 12.67 | 12.97 | 12.64 | 12.78 | 3,892,430 | -0.03(-0.25%) |
Aug 20, 2008 | 12.63 | 12.93 | 12.45 | 12.82 | 4,019,381 | +0.23(+1.81%) |
Aug 19, 2008 | 12.92 | 12.95 | 12.49 | 12.59 | 3,183,815 | -0.36(-2.79%) |
Aug 18, 2008 | 13.22 | 13.38 | 12.89 | 12.95 | 2,536,930 | -0.20(-1.49%) |
Aug 15, 2008 | 13.36 | 13.52 | 13.01 | 13.15 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.83 | 13.38 | 12.66 | 13.22 | 4,806,897 | +0.36(+2.81%) |
Aug 13, 2008 | 13.33 | 13.46 | 12.73 | 12.86 | 7,114,826 | -0.53(-3.98%) |
Aug 12, 2008 | 13.22 | 13.77 | 13.18 | 13.40 | 4,942,265 | +0.14(+1.07%) |
Aug 11, 2008 | 12.74 | 13.26 | 12.59 | 13.26 | 5,176,567 | +0.46(+3.56%) |
Aug 08, 2008 | 12.50 | 12.91 | 12.34 | 12.80 | 3,764,472 | +0.38(+3.03%) |
Aug 07, 2008 | 12.87 | 12.97 | 12.42 | 12.42 | 4,904,360 | -0.46(-3.53%) |
Aug 06, 2008 | 12.70 | 12.95 | 12.66 | 12.88 | 5,104,313 | +0.20(+1.55%) |
Aug 05, 2008 | 11.88 | 12.87 | 11.88 | 12.68 | 8,047,326 | +0.92(+7.81%) |
Aug 04, 2008 | 11.57 | 11.94 | 11.42 | 11.76 | 4,508,355 | +0.09(+0.81%) |
Aug 01, 2008 | 11.79 | 11.81 | 11.47 | 11.67 | 5,055,892 | -0.02(-0.20%) |
Jul 31, 2008 | 12.23 | 12.34 | 11.69 | 11.69 | 4,777,780 | -0.67(-5.40%) |
Jul 30, 2008 | 12.05 | 12.42 | 11.96 | 12.36 | 5,449,466 | +0.40(+3.35%) |
Jul 29, 2008 | 11.96 | 12.27 | 11.80 | 11.96 | 5,891,490 | +0.12(+0.99%) |
Jul 28, 2008 | 11.57 | 12.62 | 11.38 | 11.84 | 13,017,617 | -0.89(-7.02%) |
Jul 25, 2008 | 12.80 | 13.00 | 12.66 | 12.74 | 5,709,456 | +0.08(+0.62%) |
Jul 24, 2008 | 13.07 | 13.12 | 12.63 | 12.66 | 5,844,342 | -0.43(-3.30%) |
Jul 23, 2008 | 12.83 | 13.11 | 12.77 | 13.09 | 5,902,192 | +0.29(+2.27%) |
Jul 22, 2008 | 12.68 | 12.89 | 12.44 | 12.80 | 6,503,457 | +0.05(+0.43%) |
Jul 21, 2008 | 12.86 | 12.96 | 12.55 | 12.74 | 3,439,754 | -0.09(-0.73%) |
Jul 18, 2008 | 12.74 | 14.44 | 12.63 | 12.84 | 5,033,867 | +0.19(+1.49%) |
Jul 17, 2008 | 12.67 | 12.93 | 12.28 | 12.65 | 7,233,487 | -0.01(-0.06%) |
Jul 16, 2008 | 12.09 | 12.70 | 12.05 | 12.66 | 7,564,516 | +0.58(+4.81%) |
Jul 15, 2008 | 11.62 | 12.51 | 11.43 | 12.08 | 9,982,950 | +0.38(+3.29%) |
Jul 14, 2008 | 11.66 | 11.81 | 11.35 | 11.69 | 5,453,820 | +0.16(+1.43%) |
Jul 11, 2008 | 11.92 | 11.92 | 11.38 | 11.53 | 6,295,863 | -0.49(-4.05%) |
Jul 10, 2008 | 11.71 | 12.45 | 11.66 | 12.02 | 7,663,666 | +0.29(+2.48%) |
Jul 09, 2008 | 11.61 | 11.80 | 11.56 | 11.72 | 5,254,110 | -0.07(-0.60%) |
Jul 08, 2008 | 11.19 | 11.80 | 11.16 | 11.80 | 7,668,084 | +0.60(+5.33%) |
Jul 07, 2008 | 11.31 | 11.47 | 11.07 | 11.20 | 6,225,912 | -0.06(-0.56%) |
Jul 04, 2008 | 11.32 | 11.48 | 11.15 | 11.26 | 2,208,325 | +0.00(+0.00%) |
Jul 03, 2008 | 11.32 | 11.48 | 11.15 | 11.26 | 2,208,325 | +0.03(+0.28%) |
Jul 02, 2008 | 11.33 | 11.62 | 11.21 | 11.23 | 6,763,656 | -0.04(-0.35%) |
Jul 01, 2008 | 11.54 | 11.72 | 11.05 | 11.27 | 5,986,749 | -0.46(-3.88%) |
Jun 30, 2008 | 11.55 | 11.88 | 11.29 | 11.72 | 5,825,449 | +0.24(+2.05%) |
Jun 27, 2008 | 11.60 | 11.79 | 11.29 | 11.49 | 7,756,386 | -0.03(-0.27%) |
Jun 26, 2008 | 11.62 | 11.91 | 11.50 | 11.52 | 5,840,208 | -0.25(-2.13%) |
Jun 25, 2008 | 11.37 | 11.93 | 11.28 | 11.77 | 7,286,163 | +0.49(+4.31%) |
Jun 24, 2008 | 11.28 | 11.44 | 11.07 | 11.29 | 3,794,472 | +0.01(+0.07%) |
Jun 23, 2008 | 11.73 | 11.73 | 11.22 | 11.28 | 4,712,057 | -0.40(-3.43%) |
Jun 20, 2008 | 11.18 | 11.72 | 10.67 | 11.68 | 12,400,300 | +0.32(+2.83%) |
Jun 19, 2008 | 10.64 | 11.43 | 10.64 | 11.36 | 14,190,286 | +0.62(+5.78%) |
Jun 18, 2008 | 11.39 | 11.62 | 10.28 | 10.74 | 27,019,754 | -0.96(-8.19%) |
Jun 17, 2008 | 11.65 | 11.85 | 11.55 | 11.69 | 7,906,695 | +0.13(+1.09%) |
Jun 16, 2008 | 11.65 | 11.76 | 11.35 | 11.57 | 9,569,674 | -0.17(-1.47%) |
Jun 13, 2008 | 11.70 | 11.74 | 11.54 | 11.74 | 7,312,895 | +0.07(+0.61%) |
Jun 12, 2008 | 11.72 | 12.03 | 11.50 | 11.67 | 8,790,576 | +0.02(+0.20%) |
Jun 11, 2008 | 11.95 | 11.95 | 11.54 | 11.65 | 10,133,569 | -0.35(-2.88%) |
Jun 10, 2008 | 12.08 | 12.23 | 11.91 | 11.99 | 8,498,097 | -0.31(-2.49%) |
Jun 09, 2008 | 12.81 | 12.85 | 12.16 | 12.30 | 8,295,844 | -0.40(-3.15%) |
Jun 06, 2008 | 13.34 | 13.34 | 12.65 | 12.70 | 9,316,618 | -0.64(-4.82%) |
Jun 05, 2008 | 13.51 | 13.56 | 13.26 | 13.34 | 8,944,214 | -0.09(-0.64%) |
Jun 04, 2008 | 13.62 | 13.73 | 13.10 | 13.43 | 11,543,582 | +0.10(+0.77%) |
Jun 03, 2008 | 14.30 | 14.34 | 13.12 | 13.33 | 15,138,698 | -1.15(-7.97%) |
Jun 02, 2008 | 14.86 | 14.97 | 14.47 | 14.48 | 5,613,612 | -0.31(-2.07%) |
May 30, 2008 | 14.68 | 14.86 | 14.49 | 14.79 | 4,715,259 | +0.13(+0.86%) |
May 29, 2008 | 14.28 | 14.89 | 14.23 | 14.66 | 7,784,715 | +0.38(+2.69%) |
May 28, 2008 | 14.19 | 14.31 | 13.90 | 14.28 | 3,985,772 | +0.14(+1.00%) |
May 27, 2008 | 13.96 | 14.24 | 13.88 | 14.13 | 3,342,088 | +0.15(+1.07%) |
May 26, 2008 | 14.37 | 14.39 | 13.91 | 13.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.37 | 14.39 | 13.91 | 13.98 | 3,616,668 | -0.42(-2.94%) |
May 22, 2008 | 14.20 | 14.52 | 14.08 | 14.41 | 3,566,243 | +0.31(+2.17%) |
May 21, 2008 | 14.20 | 14.53 | 14.07 | 14.10 | 3,234,289 | -0.10(-0.72%) |
May 20, 2008 | 14.28 | 14.42 | 14.09 | 14.20 | 3,404,729 | -0.17(-1.20%) |
May 19, 2008 | 14.36 | 14.66 | 14.23 | 14.38 | 5,108,979 | +0.05(+0.33%) |
May 16, 2008 | 14.63 | 14.79 | 14.21 | 14.33 | 3,656,048 | -0.27(-1.88%) |
May 15, 2008 | 14.38 | 14.70 | 14.28 | 14.60 | 4,130,776 | +0.35(+2.48%) |
May 14, 2008 | 14.11 | 14.47 | 14.06 | 14.25 | 4,976,261 | +0.15(+1.06%) |
May 13, 2008 | 13.99 | 14.20 | 13.89 | 14.10 | 9,446,440 | +0.15(+1.07%) |
May 12, 2008 | 13.73 | 13.97 | 13.61 | 13.95 | 5,327,978 | +0.34(+2.48%) |
May 09, 2008 | 13.76 | 13.91 | 13.56 | 13.62 | 2,221,051 | -0.37(-2.64%) |
May 08, 2008 | 13.91 | 14.07 | 13.87 | 13.98 | 4,586,957 | +0.12(+0.85%) |
May 07, 2008 | 13.93 | 13.98 | 13.77 | 13.87 | 7,702,399 | -0.03(-0.23%) |
May 06, 2008 | 13.97 | 14.03 | 13.65 | 13.90 | 7,615,468 | -0.19(-1.34%) |
May 05, 2008 | 14.01 | 14.17 | 13.88 | 14.09 | 6,029,088 | +0.12(+0.84%) |
May 02, 2008 | 14.23 | 14.24 | 13.87 | 13.97 | 6,110,525 | -0.02(-0.11%) |