Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.440 | 9.852 | 9.304 | 9.484 | 15,415,863 | +0.18(+1.98%) |
Apr 29, 2009 | 9.692 | 9.891 | 9.161 | 9.300 | 42,516,336 | -1.47(-13.61%) |
Apr 28, 2009 | 10.56 | 10.93 | 10.42 | 10.77 | 7,425,914 | +0.19(+1.78%) |
Apr 27, 2009 | 10.86 | 10.86 | 10.50 | 10.58 | 11,061,391 | -0.45(-4.09%) |
Apr 24, 2009 | 10.88 | 11.16 | 10.80 | 11.03 | 5,966,689 | +0.24(+2.19%) |
Apr 23, 2009 | 10.91 | 11.04 | 10.63 | 10.79 | 6,764,218 | -0.12(-1.06%) |
Apr 22, 2009 | 10.56 | 11.12 | 10.53 | 10.91 | 7,138,670 | +0.28(+2.65%) |
Apr 21, 2009 | 10.26 | 10.69 | 10.09 | 10.63 | 7,699,754 | +0.41(+4.01%) |
Apr 20, 2009 | 10.39 | 10.40 | 10.11 | 10.22 | 5,586,494 | -0.40(-3.78%) |
Apr 17, 2009 | 10.43 | 10.68 | 10.38 | 10.62 | 4,854,232 | +0.16(+1.53%) |
Apr 16, 2009 | 10.19 | 10.54 | 10.18 | 10.46 | 5,309,936 | +0.25(+2.45%) |
Apr 15, 2009 | 10.22 | 10.34 | 10.07 | 10.21 | 4,445,204 | -0.08(-0.81%) |
Apr 14, 2009 | 10.42 | 10.54 | 10.22 | 10.29 | 4,117,552 | -0.26(-2.44%) |
Apr 13, 2009 | 10.51 | 10.60 | 10.43 | 10.55 | 4,748,077 | -0.02(-0.21%) |
Apr 09, 2009 | 10.26 | 10.57 | 10.18 | 10.57 | 4,898,289 | +0.52(+5.21%) |
Apr 08, 2009 | 9.936 | 10.06 | 9.809 | 10.05 | 5,175,228 | +0.21(+2.15%) |
Apr 07, 2009 | 9.985 | 10.03 | 9.654 | 9.836 | 6,964,411 | -0.29(-2.83%) |
Apr 06, 2009 | 10.22 | 10.27 | 9.915 | 10.12 | 8,585,253 | -0.18(-1.72%) |
Apr 03, 2009 | 9.849 | 10.30 | 9.806 | 10.30 | 9,661,252 | +0.48(+4.85%) |
Apr 02, 2009 | 9.524 | 9.931 | 9.440 | 9.824 | 11,006,573 | +0.45(+4.76%) |
Apr 01, 2009 | 9.043 | 9.414 | 8.961 | 9.377 | 6,032,612 | +0.24(+2.61%) |
Mar 31, 2009 | 9.196 | 9.246 | 9.001 | 9.139 | 5,760,603 | -0.01(-0.16%) |
Mar 30, 2009 | 9.179 | 9.262 | 9.027 | 9.153 | 5,566,116 | -0.30(-3.18%) |
Mar 26, 2009 | 9.486 | 9.536 | 9.372 | 9.454 | 17,155,114 | +0.12(+1.27%) |
Mar 25, 2009 | 9.348 | 9.515 | 9.076 | 9.336 | 9,713,589 | +0.04(+0.38%) |
Mar 24, 2009 | 9.323 | 9.537 | 9.270 | 9.300 | 8,577,748 | -0.12(-1.32%) |
Mar 23, 2009 | 9.124 | 9.425 | 9.105 | 9.425 | 5,720,065 | +0.54(+6.09%) |
Mar 20, 2009 | 9.171 | 9.235 | 8.800 | 8.884 | 9,520,845 | -0.14(-1.51%) |
Mar 19, 2009 | 9.000 | 9.209 | 8.969 | 9.021 | 7,439,219 | +0.01(+0.12%) |
Mar 18, 2009 | 8.678 | 9.132 | 8.591 | 9.010 | 10,110,251 | +0.34(+3.94%) |
Mar 17, 2009 | 8.382 | 8.668 | 8.377 | 8.668 | 7,605,023 | +0.30(+3.62%) |
Mar 16, 2009 | 8.654 | 8.699 | 8.359 | 8.366 | 7,022,372 | -0.21(-2.44%) |
Mar 13, 2009 | 8.511 | 8.633 | 8.388 | 8.575 | 0 | +0.07(+0.87%) |
Mar 12, 2009 | 8.119 | 8.548 | 8.091 | 8.502 | 6,389,366 | +0.37(+4.61%) |
Mar 11, 2009 | 8.140 | 8.270 | 8.057 | 8.127 | 5,759,597 | +0.03(+0.42%) |
Mar 10, 2009 | 7.753 | 8.105 | 7.727 | 8.094 | 8,332,823 | +0.41(+5.35%) |
Mar 09, 2009 | 7.550 | 7.747 | 7.548 | 7.683 | 11,457,478 | +0.06(+0.76%) |
Mar 06, 2009 | 7.743 | 7.825 | 7.371 | 7.625 | 0 | -0.07(-0.87%) |
Mar 05, 2009 | 7.743 | 7.975 | 7.612 | 7.692 | 9,204,967 | -0.20(-2.59%) |
Mar 04, 2009 | 7.777 | 8.020 | 7.619 | 7.897 | 7,572,627 | -0.02(-0.20%) |
Mar 02, 2009 | 8.150 | 8.278 | 7.894 | 7.913 | 6,822,636 | -0.39(-4.72%) |
Feb 27, 2009 | 8.198 | 8.471 | 8.108 | 8.305 | 0 | +0.05(+0.66%) |
Feb 26, 2009 | 8.640 | 8.697 | 8.191 | 8.251 | 8,456,995 | -0.32(-3.72%) |
Feb 25, 2009 | 8.444 | 8.744 | 8.372 | 8.569 | 11,974,930 | +0.09(+1.09%) |
Feb 24, 2009 | 8.203 | 8.507 | 8.046 | 8.476 | 8,375,767 | +0.33(+4.01%) |
Feb 23, 2009 | 8.539 | 8.624 | 8.113 | 8.150 | 8,129,955 | -0.37(-4.37%) |
Feb 20, 2009 | 8.329 | 8.635 | 8.315 | 8.523 | 9,454,160 | +0.04(+0.41%) |
Feb 19, 2009 | 8.489 | 8.651 | 8.412 | 8.487 | 6,515,731 | +0.08(+1.01%) |
Feb 18, 2009 | 8.513 | 8.543 | 8.287 | 8.403 | 9,114,891 | -0.05(-0.62%) |
Feb 17, 2009 | 8.292 | 8.585 | 8.203 | 8.455 | 14,674,427 | -0.01(-0.13%) |
Feb 13, 2009 | 8.641 | 8.723 | 8.422 | 8.467 | 9,287,825 | -0.18(-2.13%) |
Feb 12, 2009 | 8.580 | 8.694 | 8.382 | 8.651 | 12,055,251 | +0.03(+0.35%) |
Feb 11, 2009 | 8.771 | 9.051 | 8.371 | 8.620 | 14,370,922 | -0.06(-0.68%) |
Feb 10, 2009 | 9.105 | 9.132 | 8.649 | 8.680 | 12,909,729 | -0.45(-4.96%) |
Feb 09, 2009 | 9.332 | 9.352 | 9.012 | 9.132 | 8,765,480 | -0.22(-2.39%) |
Feb 06, 2009 | 9.132 | 9.598 | 9.132 | 9.356 | 10,662,924 | +0.25(+2.72%) |
Feb 05, 2009 | 8.897 | 9.172 | 8.859 | 9.108 | 7,504,310 | +0.19(+2.14%) |
Feb 04, 2009 | 8.964 | 9.132 | 8.774 | 8.918 | 6,000,522 | -0.11(-1.21%) |
Feb 03, 2009 | 8.681 | 9.086 | 8.678 | 9.027 | 6,205,946 | +0.38(+4.37%) |
Feb 02, 2009 | 8.846 | 8.961 | 8.619 | 8.649 | 10,068,656 | -0.32(-3.52%) |
Jan 30, 2009 | 9.180 | 9.201 | 8.830 | 8.964 | 0 | -0.12(-1.32%) |
Jan 29, 2009 | 9.214 | 9.395 | 9.030 | 9.084 | 6,171,657 | -0.27(-2.92%) |
Jan 28, 2009 | 9.196 | 9.536 | 9.110 | 9.358 | 5,043,445 | +0.37(+4.17%) |
Jan 27, 2009 | 8.942 | 9.038 | 8.763 | 8.984 | 5,197,332 | +0.06(+0.65%) |
Jan 26, 2009 | 8.889 | 9.121 | 8.694 | 8.926 | 5,803,779 | +0.17(+1.96%) |
Jan 23, 2009 | 8.614 | 8.939 | 8.523 | 8.755 | 9,248,455 | -0.05(-0.58%) |
Jan 22, 2009 | 8.608 | 8.936 | 8.420 | 8.806 | 10,128,455 | +0.09(+1.01%) |
Jan 21, 2009 | 8.358 | 8.729 | 8.095 | 8.718 | 10,753,481 | +0.37(+4.45%) |
Jan 20, 2009 | 8.904 | 8.904 | 8.321 | 8.347 | 9,326,939 | -0.64(-7.07%) |
Jan 16, 2009 | 8.870 | 9.038 | 8.675 | 8.982 | 0 | +0.24(+2.76%) |
Jan 15, 2009 | 8.643 | 8.862 | 8.486 | 8.740 | 10,610,530 | +0.09(+1.05%) |
Jan 14, 2009 | 7.825 | 8.694 | 7.825 | 8.649 | 20,859,432 | +0.53(+6.52%) |
Jan 13, 2009 | 8.191 | 8.239 | 7.998 | 8.119 | 6,042,136 | +0.04(+0.51%) |
Jan 12, 2009 | 8.223 | 8.243 | 7.999 | 8.078 | 7,226,709 | -0.24(-2.92%) |
Jan 09, 2009 | 8.744 | 8.744 | 8.289 | 8.321 | 7,110,217 | -0.42(-4.78%) |
Jan 08, 2009 | 8.801 | 8.801 | 8.503 | 8.739 | 8,752,632 | -0.13(-1.51%) |
Jan 07, 2009 | 9.038 | 9.040 | 8.758 | 8.873 | 6,112,752 | -0.37(-4.02%) |
Jan 06, 2009 | 9.121 | 9.276 | 8.990 | 9.244 | 7,880,881 | +0.12(+1.35%) |
Jan 05, 2009 | 8.948 | 9.121 | 8.897 | 9.121 | 6,603,207 | +0.02(+0.23%) |
Jan 02, 2009 | 8.881 | 9.129 | 8.670 | 9.100 | 7,073,703 | +0.34(+3.83%) |
Jan 01, 2009 | 8.641 | 8.804 | 8.564 | 8.764 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.641 | 8.804 | 8.564 | 8.764 | 5,536,082 | +0.15(+1.71%) |
Dec 30, 2008 | 8.608 | 8.680 | 8.371 | 8.617 | 7,241,813 | +0.09(+1.11%) |
Dec 29, 2008 | 8.726 | 8.761 | 8.420 | 8.523 | 4,709,588 | -0.19(-2.19%) |
Dec 26, 2008 | 8.550 | 8.736 | 8.548 | 8.713 | 3,027,111 | +0.22(+2.60%) |
Dec 24, 2008 | 8.356 | 8.545 | 8.356 | 8.492 | 2,522,119 | +0.06(+0.72%) |
Dec 23, 2008 | 8.654 | 8.787 | 8.340 | 8.431 | 5,807,666 | -0.15(-1.73%) |
Dec 22, 2008 | 8.961 | 8.987 | 8.388 | 8.580 | 8,074,968 | -0.32(-3.60%) |
Dec 19, 2008 | 9.068 | 9.248 | 8.809 | 8.900 | 8,381,316 | -0.12(-1.28%) |
Dec 18, 2008 | 9.139 | 9.217 | 8.844 | 9.016 | 6,257,127 | +0.00(+0.04%) |
Dec 17, 2008 | 8.729 | 9.212 | 8.667 | 9.012 | 6,457,664 | +0.15(+1.66%) |
Dec 16, 2008 | 8.377 | 8.876 | 8.177 | 8.865 | 6,042,286 | +0.70(+8.63%) |
Dec 15, 2008 | 8.609 | 8.609 | 8.017 | 8.161 | 8,758,731 | -0.33(-3.88%) |
Dec 12, 2008 | 8.039 | 8.537 | 8.039 | 8.491 | 8,357,270 | +0.20(+2.39%) |
Dec 11, 2008 | 8.640 | 8.641 | 8.180 | 8.292 | 7,367,178 | -0.42(-4.78%) |
Dec 10, 2008 | 8.724 | 8.787 | 8.494 | 8.708 | 5,361,198 | +0.09(+1.04%) |
Dec 09, 2008 | 8.910 | 9.080 | 8.555 | 8.619 | 4,117,177 | -0.39(-4.28%) |
Dec 08, 2008 | 8.912 | 9.179 | 8.779 | 9.004 | 8,455,263 | +0.24(+2.80%) |
Dec 05, 2008 | 8.302 | 8.795 | 7.975 | 8.760 | 6,659,144 | +0.24(+2.80%) |
Dec 04, 2008 | 8.284 | 8.800 | 8.244 | 8.521 | 9,153,886 | +0.14(+1.62%) |
Dec 03, 2008 | 7.955 | 8.419 | 7.665 | 8.385 | 6,285,761 | +0.52(+6.63%) |
Dec 02, 2008 | 7.692 | 7.940 | 7.526 | 7.863 | 6,903,794 | +0.29(+3.78%) |
Dec 01, 2008 | 8.233 | 8.233 | 7.575 | 7.577 | 7,603,141 | -0.79(-9.45%) |
Nov 28, 2008 | 8.161 | 8.367 | 8.001 | 8.367 | 3,178,116 | +0.16(+1.89%) |
Nov 26, 2008 | 7.649 | 8.337 | 7.556 | 8.212 | 7,525,277 | +0.45(+5.75%) |
Nov 25, 2008 | 7.540 | 7.841 | 7.387 | 7.766 | 11,560,883 | +0.38(+5.13%) |
Nov 24, 2008 | 6.953 | 7.543 | 6.767 | 7.387 | 7,060,949 | +0.54(+7.85%) |
Nov 21, 2008 | 6.495 | 6.860 | 6.287 | 6.849 | 8,236,498 | +0.45(+7.11%) |
Nov 20, 2008 | 6.383 | 6.900 | 6.116 | 6.394 | 14,389,838 | +0.01(+0.20%) |
Nov 19, 2008 | 7.059 | 7.225 | 6.313 | 6.382 | 10,878,015 | -0.72(-10.08%) |
Nov 18, 2008 | 7.204 | 7.278 | 6.831 | 7.097 | 9,210,691 | -0.19(-2.55%) |
Nov 17, 2008 | 7.524 | 7.580 | 7.281 | 7.283 | 4,351,978 | -0.27(-3.58%) |
Nov 14, 2008 | 7.884 | 7.953 | 7.463 | 7.553 | 0 | -0.45(-5.58%) |
Nov 13, 2008 | 7.636 | 7.999 | 7.086 | 7.999 | 9,497,367 | +0.49(+6.47%) |
Nov 12, 2008 | 7.750 | 7.780 | 7.471 | 7.513 | 6,604,482 | -0.34(-4.34%) |
Nov 11, 2008 | 8.038 | 8.118 | 7.723 | 7.854 | 6,102,484 | -0.30(-3.63%) |
Nov 10, 2008 | 8.438 | 8.441 | 7.961 | 8.150 | 5,621,777 | -0.11(-1.37%) |
Nov 07, 2008 | 8.284 | 8.484 | 8.052 | 8.263 | 5,576,608 | +0.03(+0.33%) |
Nov 06, 2008 | 8.630 | 8.734 | 8.187 | 8.236 | 4,385,792 | -0.50(-5.77%) |
Nov 05, 2008 | 9.054 | 9.200 | 8.715 | 8.740 | 4,381,774 | -0.40(-4.38%) |
Nov 04, 2008 | 8.740 | 9.140 | 8.643 | 9.140 | 4,949,226 | +0.38(+4.35%) |
Nov 03, 2008 | 8.929 | 8.990 | 8.667 | 8.760 | 4,791,584 | -0.06(-0.65%) |
Oct 31, 2008 | 8.769 | 8.960 | 8.600 | 8.817 | 9,916,988 | +0.03(+0.31%) |
Oct 30, 2008 | 9.028 | 9.334 | 8.633 | 8.790 | 7,454,573 | -0.01(-0.11%) |
Oct 29, 2008 | 8.294 | 9.275 | 8.222 | 8.800 | 13,659,226 | +0.39(+4.66%) |
Oct 28, 2008 | 7.329 | 8.407 | 7.329 | 8.407 | 12,729,152 | +1.07(+14.57%) |
Oct 27, 2008 | 7.452 | 7.671 | 7.247 | 7.339 | 6,483,110 | -0.09(-1.21%) |
Oct 24, 2008 | 7.569 | 7.732 | 7.081 | 7.428 | 11,882,948 | -0.56(-6.97%) |
Oct 23, 2008 | 7.975 | 8.260 | 7.724 | 7.985 | 12,903,423 | +0.03(+0.42%) |
Oct 22, 2008 | 8.508 | 8.571 | 7.782 | 7.951 | 9,465,115 | -0.72(-8.29%) |
Oct 21, 2008 | 8.747 | 8.960 | 8.644 | 8.670 | 6,358,026 | -0.08(-0.93%) |
Oct 20, 2008 | 8.976 | 9.022 | 8.622 | 8.752 | 8,013,620 | -0.14(-1.55%) |
Oct 17, 2008 | 8.876 | 9.248 | 8.516 | 8.889 | 15,516,975 | -0.47(-5.04%) |
Oct 16, 2008 | 8.843 | 9.414 | 8.275 | 9.361 | 13,685,329 | +0.60(+6.87%) |
Oct 15, 2008 | 9.131 | 9.307 | 8.715 | 8.760 | 10,961,766 | -0.70(-7.39%) |
Oct 14, 2008 | 10.31 | 10.34 | 9.156 | 9.459 | 10,885,220 | -0.54(-5.44%) |
Oct 13, 2008 | 10.54 | 10.54 | 9.702 | 10.00 | 9,568,195 | -0.06(-0.62%) |
Oct 10, 2008 | 8.584 | 10.46 | 8.584 | 10.07 | 18,456,034 | +0.82(+8.90%) |
Oct 09, 2008 | 10.08 | 10.23 | 9.179 | 9.243 | 10,611,999 | -0.89(-8.77%) |
Oct 08, 2008 | 10.29 | 10.65 | 10.07 | 10.13 | 11,821,912 | -0.36(-3.40%) |
Oct 07, 2008 | 11.13 | 11.25 | 10.49 | 10.49 | 9,578,282 | -0.55(-5.01%) |
Oct 06, 2008 | 11.38 | 11.49 | 10.48 | 11.04 | 9,391,199 | -0.55(-4.71%) |
Oct 03, 2008 | 11.92 | 11.98 | 11.53 | 11.59 | 0 | -0.13(-1.13%) |
Oct 02, 2008 | 12.10 | 12.24 | 11.58 | 11.72 | 7,832,162 | -0.49(-4.01%) |
Oct 01, 2008 | 12.27 | 12.43 | 12.10 | 12.21 | 5,390,382 | -0.16(-1.31%) |
Sep 30, 2008 | 12.48 | 12.48 | 12.06 | 12.37 | 6,422,000 | +0.12(+0.95%) |
Sep 29, 2008 | 12.80 | 12.80 | 12.15 | 12.25 | 7,243,425 | -0.58(-4.55%) |
Sep 26, 2008 | 12.64 | 12.85 | 12.48 | 12.84 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 12.53 | 12.94 | 12.53 | 12.79 | 7,297,043 | +0.40(+3.23%) |
Sep 24, 2008 | 12.27 | 12.64 | 12.22 | 12.39 | 7,043,726 | +0.10(+0.79%) |
Sep 23, 2008 | 12.61 | 12.77 | 12.09 | 12.30 | 7,177,940 | -0.31(-2.46%) |
Sep 22, 2008 | 12.79 | 13.11 | 12.55 | 12.61 | 5,206,768 | -0.56(-4.27%) |
Sep 19, 2008 | 13.34 | 13.45 | 12.88 | 13.17 | 0 | +0.17(+1.34%) |
Sep 18, 2008 | 12.92 | 13.07 | 12.36 | 12.99 | 9,821,000 | +0.22(+1.72%) |
Sep 17, 2008 | 13.11 | 13.24 | 12.77 | 12.77 | 7,553,273 | -0.54(-4.04%) |
Sep 16, 2008 | 12.76 | 13.31 | 12.76 | 13.31 | 6,602,108 | +0.29(+2.24%) |
Sep 15, 2008 | 12.99 | 13.44 | 12.89 | 13.02 | 6,512,713 | -0.20(-1.55%) |
Sep 12, 2008 | 13.18 | 13.28 | 13.05 | 13.23 | 4,465,820 | -0.11(-0.80%) |
Sep 11, 2008 | 13.36 | 13.37 | 13.04 | 13.33 | 5,812,878 | -0.09(-0.68%) |
Sep 10, 2008 | 13.25 | 13.45 | 13.12 | 13.42 | 8,388,922 | +0.21(+1.60%) |
Sep 09, 2008 | 13.34 | 13.51 | 13.21 | 13.21 | 5,643,018 | -0.16(-1.21%) |
Sep 08, 2008 | 13.18 | 13.41 | 13.18 | 13.37 | 7,353,599 | +0.36(+2.75%) |
Sep 05, 2008 | 13.19 | 13.19 | 12.77 | 13.02 | 0 | -0.29(-2.21%) |
Sep 04, 2008 | 13.39 | 13.54 | 13.12 | 13.31 | 8,150,115 | -0.19(-1.38%) |
Sep 03, 2008 | 13.09 | 13.53 | 12.79 | 13.50 | 15,165,795 | +0.73(+5.70%) |
Sep 02, 2008 | 12.81 | 13.03 | 12.67 | 12.77 | 6,364,094 | +0.09(+0.68%) |
Aug 29, 2008 | 12.63 | 12.82 | 12.63 | 12.68 | 5,450,881 | -0.03(-0.23%) |
Aug 28, 2008 | 12.50 | 12.72 | 12.42 | 12.71 | 5,766,184 | +0.26(+2.09%) |
Aug 27, 2008 | 12.26 | 12.49 | 12.23 | 12.45 | 4,438,042 | +0.17(+1.42%) |
Aug 26, 2008 | 12.21 | 12.32 | 12.10 | 12.28 | 3,988,800 | +0.05(+0.45%) |
Aug 25, 2008 | 12.38 | 12.42 | 12.14 | 12.22 | 3,974,201 | -0.23(-1.86%) |
Aug 22, 2008 | 12.45 | 12.52 | 12.34 | 12.45 | 0 | +0.08(+0.67%) |
Aug 21, 2008 | 12.09 | 12.40 | 12.05 | 12.37 | 5,255,112 | +0.07(+0.53%) |
Aug 20, 2008 | 12.36 | 12.44 | 11.99 | 12.30 | 5,009,656 | +0.03(+0.27%) |
Aug 19, 2008 | 12.19 | 12.30 | 12.04 | 12.27 | 4,522,437 | -0.05(-0.42%) |
Aug 18, 2008 | 12.54 | 12.61 | 12.25 | 12.32 | 3,900,617 | -0.16(-1.24%) |
Aug 15, 2008 | 12.40 | 12.52 | 12.25 | 12.48 | 0 | +0.16(+1.26%) |
Aug 14, 2008 | 12.28 | 12.56 | 12.24 | 12.32 | 5,251,775 | -0.02(-0.16%) |
Aug 13, 2008 | 12.41 | 12.41 | 11.99 | 12.34 | 5,114,892 | -0.07(-0.55%) |
Aug 12, 2008 | 12.59 | 12.78 | 12.35 | 12.41 | 4,679,280 | -0.18(-1.45%) |
Aug 11, 2008 | 12.39 | 12.80 | 12.26 | 12.59 | 7,380,595 | +0.18(+1.44%) |
Aug 08, 2008 | 11.83 | 12.49 | 11.83 | 12.41 | 5,434,058 | +0.57(+4.85%) |
Aug 07, 2008 | 11.87 | 11.94 | 11.75 | 11.84 | 3,534,177 | -0.15(-1.27%) |
Aug 06, 2008 | 11.82 | 12.02 | 11.72 | 11.99 | 5,286,958 | +0.11(+0.92%) |
Aug 05, 2008 | 11.67 | 11.92 | 11.62 | 11.88 | 6,509,726 | +0.34(+2.95%) |
Aug 04, 2008 | 11.35 | 11.63 | 11.32 | 11.54 | 5,678,176 | +0.18(+1.59%) |
Aug 01, 2008 | 11.55 | 11.70 | 11.31 | 11.36 | 3,468,948 | -0.09(-0.82%) |
Jul 31, 2008 | 11.44 | 11.65 | 11.43 | 11.45 | 4,943,027 | -0.17(-1.43%) |
Jul 30, 2008 | 11.55 | 11.75 | 11.44 | 11.62 | 5,666,147 | +0.10(+0.90%) |
Jul 29, 2008 | 11.52 | 11.58 | 11.21 | 11.52 | 5,837,137 | +0.29(+2.55%) |
Jul 28, 2008 | 11.62 | 11.67 | 11.19 | 11.23 | 5,414,173 | -0.35(-3.00%) |
Jul 25, 2008 | 11.56 | 11.91 | 11.53 | 11.58 | 7,160,967 | -0.12(-1.07%) |
Jul 24, 2008 | 12.02 | 12.16 | 11.69 | 11.70 | 7,756,741 | -0.38(-3.14%) |
Jul 23, 2008 | 11.98 | 12.46 | 11.89 | 12.08 | 6,011,446 | +0.14(+1.17%) |
Jul 22, 2008 | 11.59 | 11.95 | 11.46 | 11.94 | 6,587,066 | +0.29(+2.50%) |
Jul 21, 2008 | 11.76 | 11.82 | 11.50 | 11.65 | 4,319,938 | -0.11(-0.97%) |
Jul 18, 2008 | 11.80 | 11.91 | 11.53 | 11.76 | 6,520,531 | -0.05(-0.42%) |
Jul 17, 2008 | 11.71 | 11.86 | 11.27 | 11.81 | 9,750,160 | +0.12(+0.98%) |
Jul 16, 2008 | 11.65 | 11.85 | 10.48 | 11.70 | 18,152,912 | +0.45(+4.03%) |
Jul 15, 2008 | 11.14 | 11.43 | 10.88 | 11.25 | 14,386,395 | +0.09(+0.80%) |
Jul 14, 2008 | 11.33 | 11.49 | 11.08 | 11.16 | 9,780,999 | -0.15(-1.30%) |
Jul 11, 2008 | 11.40 | 11.48 | 11.13 | 11.30 | 7,622,339 | -0.23(-2.02%) |
Jul 10, 2008 | 11.77 | 11.85 | 11.47 | 11.54 | 7,234,508 | -0.25(-2.16%) |
Jul 09, 2008 | 12.05 | 12.13 | 11.77 | 11.79 | 5,330,284 | -0.25(-2.06%) |
Jul 08, 2008 | 11.76 | 12.05 | 11.73 | 12.04 | 7,556,166 | +0.24(+2.02%) |
Jul 07, 2008 | 11.94 | 11.96 | 11.57 | 11.80 | 10,372,436 | -0.12(-0.99%) |
Jul 04, 2008 | 12.20 | 12.20 | 11.76 | 11.92 | 5,594,718 | +0.00(+0.00%) |
Jul 03, 2008 | 12.20 | 12.20 | 11.76 | 11.92 | 5,594,718 | -0.08(-0.68%) |
Jul 02, 2008 | 12.12 | 12.40 | 11.98 | 12.00 | 9,152,230 | -0.04(-0.33%) |
Jul 01, 2008 | 11.81 | 12.06 | 11.43 | 12.04 | 17,371,174 | +0.65(+5.72%) |
Jun 30, 2008 | 11.47 | 11.58 | 11.28 | 11.39 | 4,524,387 | -0.15(-1.29%) |
Jun 27, 2008 | 11.76 | 11.83 | 11.48 | 11.54 | 9,797,753 | -0.22(-1.86%) |
Jun 26, 2008 | 11.54 | 11.83 | 11.47 | 11.76 | 11,273,658 | +0.10(+0.82%) |
Jun 25, 2008 | 11.45 | 11.83 | 11.41 | 11.66 | 4,729,836 | +0.25(+2.17%) |
Jun 24, 2008 | 11.38 | 11.59 | 11.22 | 11.41 | 4,898,227 | +0.02(+0.17%) |
Jun 23, 2008 | 11.46 | 11.52 | 11.24 | 11.40 | 9,717,476 | +0.24(+2.11%) |
Jun 20, 2008 | 11.45 | 11.49 | 11.11 | 11.16 | 7,517,946 | -0.40(-3.45%) |
Jun 19, 2008 | 11.48 | 11.62 | 11.36 | 11.56 | 7,286,363 | +0.02(+0.17%) |
Jun 18, 2008 | 11.76 | 11.76 | 11.54 | 11.54 | 3,040,115 | -0.20(-1.72%) |
Jun 17, 2008 | 11.73 | 11.87 | 11.72 | 11.74 | 3,746,981 | +0.01(+0.08%) |
Jun 16, 2008 | 11.65 | 11.77 | 11.56 | 11.73 | 3,590,188 | +0.08(+0.73%) |
Jun 13, 2008 | 11.30 | 11.66 | 11.25 | 11.65 | 3,801,549 | +0.43(+3.82%) |
Jun 12, 2008 | 11.21 | 11.46 | 11.16 | 11.22 | 3,388,558 | +0.02(+0.17%) |
Jun 11, 2008 | 11.41 | 11.48 | 11.13 | 11.20 | 4,092,130 | -0.31(-2.71%) |
Jun 10, 2008 | 11.52 | 11.61 | 11.28 | 11.51 | 4,144,536 | +0.06(+0.53%) |
Jun 09, 2008 | 11.73 | 11.76 | 11.40 | 11.45 | 3,552,737 | -0.20(-1.69%) |
Jun 06, 2008 | 11.79 | 11.85 | 11.64 | 11.65 | 5,201,631 | -0.35(-2.89%) |
Jun 05, 2008 | 11.81 | 12.02 | 11.78 | 11.99 | 3,761,666 | +0.18(+1.56%) |
Jun 04, 2008 | 11.74 | 11.94 | 11.71 | 11.81 | 4,569,506 | -0.06(-0.51%) |
Jun 03, 2008 | 11.93 | 12.06 | 11.76 | 11.87 | 3,661,592 | -0.06(-0.47%) |
Jun 02, 2008 | 12.05 | 12.09 | 11.78 | 11.93 | 2,912,619 | -0.19(-1.55%) |
May 30, 2008 | 12.39 | 12.39 | 11.97 | 12.11 | 4,449,859 | -0.25(-2.01%) |
May 29, 2008 | 12.33 | 12.43 | 12.14 | 12.36 | 3,100,632 | +0.06(+0.48%) |
May 28, 2008 | 12.14 | 12.42 | 12.14 | 12.30 | 5,087,046 | +0.23(+1.88%) |
May 27, 2008 | 11.82 | 12.20 | 11.82 | 12.08 | 2,704,733 | +0.27(+2.28%) |
May 26, 2008 | 11.89 | 11.89 | 11.72 | 11.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.89 | 11.89 | 11.72 | 11.81 | 2,562,733 | -0.08(-0.67%) |
May 22, 2008 | 11.81 | 11.98 | 11.71 | 11.89 | 2,696,084 | +0.03(+0.27%) |
May 21, 2008 | 12.01 | 12.17 | 11.78 | 11.85 | 4,603,264 | -0.16(-1.32%) |
May 20, 2008 | 12.20 | 12.21 | 11.97 | 12.01 | 4,778,954 | -0.26(-2.10%) |
May 19, 2008 | 12.36 | 12.40 | 12.24 | 12.27 | 2,045,487 | -0.08(-0.69%) |
May 16, 2008 | 12.57 | 12.59 | 12.19 | 12.36 | 3,399,782 | -0.25(-1.97%) |
May 15, 2008 | 12.39 | 12.60 | 12.24 | 12.60 | 4,274,294 | +0.19(+1.49%) |
May 14, 2008 | 12.24 | 12.48 | 12.24 | 12.42 | 3,455,799 | +0.23(+1.90%) |
May 13, 2008 | 12.13 | 12.23 | 12.08 | 12.19 | 3,765,203 | +0.09(+0.74%) |
May 12, 2008 | 11.84 | 12.11 | 11.83 | 12.10 | 4,215,908 | +0.33(+2.84%) |
May 09, 2008 | 11.68 | 11.87 | 11.64 | 11.76 | 2,044,118 | -0.04(-0.34%) |
May 08, 2008 | 11.89 | 11.95 | 11.67 | 11.80 | 5,263,192 | -0.13(-1.07%) |
May 07, 2008 | 12.02 | 12.19 | 11.93 | 11.93 | 3,599,306 | -0.06(-0.53%) |
May 06, 2008 | 12.06 | 12.12 | 11.83 | 11.99 | 4,995,839 | -0.16(-1.29%) |
May 05, 2008 | 12.30 | 12.34 | 12.13 | 12.15 | 2,975,424 | -0.24(-1.90%) |
May 02, 2008 | 12.42 | 12.47 | 12.31 | 12.39 | 4,855,757 | +0.11(+0.91%) |