Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.896 | 8.061 | 7.696 | 7.864 | 1,019,041 | +0.00(+0.04%) |
Mar 30, 2009 | 7.770 | 8.093 | 7.552 | 7.861 | 1,271,165 | -0.47(-5.61%) |
Mar 26, 2009 | 8.282 | 8.356 | 8.114 | 8.328 | 574,028 | +0.12(+1.45%) |
Mar 25, 2009 | 8.423 | 8.430 | 7.977 | 8.209 | 409,653 | +0.05(+0.65%) |
Mar 24, 2009 | 8.254 | 8.412 | 8.138 | 8.156 | 512,843 | -0.14(-1.74%) |
Mar 23, 2009 | 8.003 | 8.300 | 7.840 | 8.300 | 543,086 | +0.52(+6.63%) |
Mar 20, 2009 | 8.191 | 8.191 | 7.727 | 7.784 | 482,235 | -0.28(-3.53%) |
Mar 19, 2009 | 8.082 | 8.191 | 7.994 | 8.068 | 398,052 | +0.08(+0.97%) |
Mar 18, 2009 | 7.794 | 8.167 | 7.724 | 7.991 | 659,674 | +0.20(+2.62%) |
Mar 17, 2009 | 7.397 | 7.791 | 7.352 | 7.787 | 806,342 | +0.38(+5.12%) |
Mar 16, 2009 | 7.394 | 7.598 | 7.380 | 7.408 | 565,387 | +0.14(+1.93%) |
Mar 13, 2009 | 7.113 | 7.478 | 7.113 | 7.267 | 911,542 | +0.24(+3.35%) |
Mar 12, 2009 | 6.354 | 7.078 | 6.280 | 7.032 | 867,040 | +0.69(+10.91%) |
Mar 11, 2009 | 6.389 | 6.561 | 6.322 | 6.340 | 905,574 | -0.01(-0.11%) |
Mar 10, 2009 | 6.192 | 6.491 | 6.182 | 6.347 | 678,808 | +0.29(+4.75%) |
Mar 09, 2009 | 6.428 | 6.498 | 5.975 | 6.059 | 977,506 | -0.44(-6.81%) |
Mar 06, 2009 | 6.586 | 6.698 | 6.344 | 6.502 | 720,992 | -0.07(-1.02%) |
Mar 05, 2009 | 7.165 | 7.211 | 6.554 | 6.568 | 845,930 | -0.64(-8.82%) |
Mar 04, 2009 | 7.211 | 7.334 | 7.183 | 7.204 | 532,860 | +0.01(+0.20%) |
Mar 02, 2009 | 7.749 | 7.812 | 7.137 | 7.190 | 805,212 | -0.64(-8.12%) |
Feb 27, 2009 | 7.727 | 7.952 | 7.727 | 7.826 | 733,385 | +0.04(+0.45%) |
Feb 26, 2009 | 7.910 | 7.984 | 7.777 | 7.791 | 472,954 | -0.09(-1.11%) |
Feb 25, 2009 | 7.935 | 7.987 | 7.812 | 7.878 | 579,736 | -0.12(-1.49%) |
Feb 24, 2009 | 7.980 | 8.253 | 7.731 | 7.998 | 665,146 | +0.03(+0.40%) |
Feb 23, 2009 | 8.289 | 8.370 | 7.931 | 7.966 | 711,153 | -0.26(-3.12%) |
Feb 20, 2009 | 8.114 | 8.655 | 8.114 | 8.223 | 1,113,909 | -0.17(-1.97%) |
Feb 19, 2009 | 8.363 | 8.472 | 8.216 | 8.388 | 600,254 | +0.05(+0.55%) |
Feb 18, 2009 | 8.128 | 8.384 | 7.893 | 8.342 | 838,229 | +0.37(+4.67%) |
Feb 17, 2009 | 8.258 | 8.303 | 7.828 | 7.970 | 784,577 | -0.37(-4.38%) |
Feb 13, 2009 | 8.746 | 8.746 | 8.293 | 8.335 | 674,965 | -0.44(-5.04%) |
Feb 12, 2009 | 8.644 | 8.816 | 8.641 | 8.778 | 434,875 | -0.01(-0.08%) |
Feb 11, 2009 | 8.922 | 8.960 | 8.693 | 8.785 | 677,120 | -0.08(-0.95%) |
Feb 10, 2009 | 9.248 | 9.294 | 8.806 | 8.869 | 423,931 | -0.37(-3.99%) |
Feb 09, 2009 | 9.347 | 9.427 | 9.118 | 9.238 | 349,869 | -0.17(-1.79%) |
Feb 06, 2009 | 9.262 | 9.463 | 9.161 | 9.406 | 431,151 | +0.17(+1.79%) |
Feb 05, 2009 | 9.185 | 9.287 | 9.048 | 9.241 | 527,371 | +0.03(+0.30%) |
Feb 04, 2009 | 9.361 | 9.564 | 8.999 | 9.213 | 761,320 | -0.20(-2.13%) |
Feb 03, 2009 | 9.396 | 9.586 | 9.196 | 9.413 | 592,718 | +0.02(+0.19%) |
Feb 02, 2009 | 9.406 | 9.656 | 9.333 | 9.396 | 463,786 | -0.12(-1.22%) |
Jan 30, 2009 | 9.849 | 9.940 | 9.333 | 9.512 | 529,669 | -0.15(-1.53%) |
Jan 29, 2009 | 9.856 | 9.923 | 9.589 | 9.659 | 374,291 | -0.32(-3.17%) |
Jan 28, 2009 | 9.765 | 9.993 | 9.624 | 9.975 | 452,902 | +0.32(+3.27%) |
Jan 27, 2009 | 9.371 | 9.677 | 9.301 | 9.659 | 291,014 | +0.28(+3.00%) |
Jan 26, 2009 | 9.399 | 9.420 | 9.132 | 9.378 | 554,264 | -0.01(-0.15%) |
Jan 23, 2009 | 9.417 | 9.504 | 9.241 | 9.392 | 591,263 | -0.22(-2.30%) |
Jan 22, 2009 | 9.593 | 9.701 | 9.491 | 9.614 | 446,710 | -0.05(-0.55%) |
Jan 21, 2009 | 9.596 | 9.870 | 9.484 | 9.666 | 747,802 | +0.06(+0.66%) |
Jan 20, 2009 | 10.22 | 10.41 | 9.600 | 9.603 | 575,482 | -0.71(-6.91%) |
Jan 16, 2009 | 10.53 | 10.60 | 10.16 | 10.32 | 766,991 | -0.19(-1.81%) |
Jan 15, 2009 | 10.30 | 10.54 | 10.12 | 10.51 | 474,226 | +0.20(+1.98%) |
Jan 14, 2009 | 10.34 | 10.46 | 10.19 | 10.30 | 332,039 | -0.17(-1.64%) |
Jan 13, 2009 | 10.19 | 10.64 | 10.19 | 10.47 | 482,816 | +0.15(+1.46%) |
Jan 12, 2009 | 10.64 | 10.77 | 10.23 | 10.32 | 459,786 | -0.31(-2.94%) |
Jan 09, 2009 | 10.54 | 10.89 | 10.46 | 10.64 | 1,009,808 | +0.23(+2.19%) |
Jan 08, 2009 | 10.44 | 10.50 | 10.27 | 10.41 | 400,577 | +0.01(+0.07%) |
Jan 07, 2009 | 10.47 | 10.59 | 10.31 | 10.40 | 462,232 | -0.13(-1.27%) |
Jan 06, 2009 | 10.48 | 10.61 | 10.23 | 10.53 | 704,881 | +0.11(+1.01%) |
Jan 05, 2009 | 10.61 | 10.67 | 10.33 | 10.43 | 689,792 | -0.01(-0.07%) |
Jan 02, 2009 | 10.20 | 10.46 | 10.08 | 10.44 | 531,992 | +0.35(+3.52%) |
Dec 31, 2008 | 10.21 | 10.70 | 10.05 | 10.08 | 968,214 | -0.17(-1.68%) |
Dec 30, 2008 | 9.666 | 10.27 | 9.466 | 10.25 | 758,262 | +0.59(+6.11%) |
Dec 29, 2008 | 8.788 | 9.793 | 8.465 | 9.663 | 1,386,816 | -0.69(-6.68%) |
Dec 26, 2008 | 10.54 | 10.70 | 10.19 | 10.35 | 667,215 | -0.09(-0.87%) |
Dec 24, 2008 | 10.08 | 10.51 | 9.965 | 10.45 | 358,103 | +0.22(+2.20%) |
Dec 23, 2008 | 10.09 | 10.41 | 9.912 | 10.22 | 648,926 | +0.20(+2.00%) |
Dec 22, 2008 | 9.860 | 10.11 | 9.586 | 10.02 | 605,982 | +0.12(+1.17%) |
Dec 19, 2008 | 9.723 | 9.916 | 9.557 | 9.905 | 1,062,649 | +0.35(+3.71%) |
Dec 18, 2008 | 9.459 | 9.747 | 9.364 | 9.550 | 856,358 | +0.15(+1.61%) |
Dec 17, 2008 | 9.150 | 9.572 | 9.066 | 9.399 | 797,636 | +0.19(+2.06%) |
Dec 16, 2008 | 8.887 | 9.217 | 8.711 | 9.210 | 477,645 | +0.38(+4.25%) |
Dec 15, 2008 | 9.266 | 9.403 | 8.778 | 8.834 | 524,681 | -0.28(-3.08%) |
Dec 12, 2008 | 8.760 | 9.168 | 8.570 | 9.115 | 430,046 | +0.21(+2.41%) |
Dec 11, 2008 | 8.953 | 9.308 | 8.750 | 8.901 | 402,442 | -0.17(-1.82%) |
Dec 10, 2008 | 9.045 | 9.298 | 8.939 | 9.066 | 702,988 | +0.09(+1.02%) |
Dec 09, 2008 | 9.420 | 9.420 | 8.876 | 8.974 | 1,236,882 | -0.29(-3.15%) |
Dec 08, 2008 | 8.957 | 9.340 | 8.880 | 9.266 | 1,031,961 | +0.39(+4.35%) |
Dec 05, 2008 | 8.465 | 8.918 | 8.395 | 8.880 | 840,446 | +0.25(+2.89%) |
Dec 04, 2008 | 8.321 | 8.936 | 8.321 | 8.630 | 613,493 | +0.17(+1.95%) |
Dec 03, 2008 | 8.186 | 8.493 | 8.040 | 8.465 | 931,593 | +0.27(+3.30%) |
Dec 02, 2008 | 8.342 | 8.430 | 8.079 | 8.195 | 1,461,040 | +0.01(+0.09%) |
Dec 01, 2008 | 8.658 | 8.753 | 8.075 | 8.188 | 1,251,438 | -0.67(-7.54%) |
Nov 28, 2008 | 8.764 | 8.957 | 8.514 | 8.855 | 197,154 | +0.02(+0.20%) |
Nov 26, 2008 | 8.314 | 8.858 | 8.138 | 8.837 | 665,359 | +0.34(+3.97%) |
Nov 25, 2008 | 8.230 | 8.549 | 7.991 | 8.500 | 660,516 | +0.32(+3.91%) |
Nov 24, 2008 | 8.033 | 8.360 | 7.868 | 8.181 | 698,054 | +0.27(+3.42%) |
Nov 21, 2008 | 7.650 | 8.008 | 7.404 | 7.910 | 1,704,902 | +0.31(+4.02%) |
Nov 20, 2008 | 7.819 | 7.819 | 7.460 | 7.605 | 746,032 | -0.19(-2.43%) |
Nov 19, 2008 | 8.061 | 8.356 | 7.784 | 7.794 | 467,920 | -0.32(-3.94%) |
Nov 18, 2008 | 8.079 | 8.240 | 7.857 | 8.114 | 775,757 | +0.13(+1.58%) |
Nov 17, 2008 | 7.415 | 8.131 | 7.415 | 7.987 | 817,115 | +0.42(+5.52%) |
Nov 14, 2008 | 8.058 | 8.219 | 7.569 | 7.569 | 801,369 | -0.72(-8.65%) |
Nov 13, 2008 | 8.240 | 8.423 | 7.608 | 8.286 | 1,006,557 | +0.11(+1.38%) |
Nov 12, 2008 | 8.412 | 8.739 | 8.131 | 8.174 | 725,841 | -0.35(-4.08%) |
Nov 11, 2008 | 9.315 | 9.375 | 8.177 | 8.521 | 1,717,688 | -1.16(-12.01%) |
Nov 10, 2008 | 10.05 | 10.18 | 9.582 | 9.684 | 613,900 | -0.27(-2.75%) |
Nov 07, 2008 | 10.01 | 10.18 | 9.761 | 9.958 | 240,149 | -0.00(-0.04%) |
Nov 06, 2008 | 9.582 | 10.22 | 9.572 | 9.961 | 891,040 | +0.17(+1.72%) |
Nov 05, 2008 | 10.09 | 10.22 | 9.670 | 9.793 | 558,141 | -0.40(-3.93%) |
Nov 04, 2008 | 10.54 | 10.54 | 10.01 | 10.19 | 891,963 | -0.02(-0.24%) |
Nov 03, 2008 | 10.10 | 10.46 | 9.712 | 10.22 | 1,871,070 | -0.11(-1.02%) |
Oct 31, 2008 | 10.03 | 10.38 | 9.916 | 10.32 | 1,672,643 | +0.28(+2.80%) |
Oct 30, 2008 | 9.835 | 10.36 | 9.494 | 10.04 | 4,454,660 | +0.38(+3.93%) |
Oct 29, 2008 | 8.873 | 9.821 | 8.869 | 9.663 | 2,090,877 | +1.20(+14.24%) |
Oct 28, 2008 | 8.658 | 8.869 | 8.318 | 8.458 | 928,074 | -0.07(-0.78%) |
Oct 27, 2008 | 8.827 | 8.946 | 8.469 | 8.525 | 740,369 | -0.44(-4.94%) |
Oct 24, 2008 | 8.651 | 9.157 | 8.500 | 8.967 | 847,498 | -0.22(-2.45%) |
Oct 23, 2008 | 9.312 | 9.498 | 9.062 | 9.192 | 637,487 | -0.12(-1.28%) |
Oct 22, 2008 | 9.403 | 9.470 | 9.027 | 9.312 | 789,659 | -0.28(-2.93%) |
Oct 21, 2008 | 9.659 | 9.824 | 9.396 | 9.593 | 691,056 | -0.07(-0.69%) |
Oct 20, 2008 | 9.867 | 10.36 | 9.132 | 9.659 | 2,581,170 | -0.21(-2.10%) |
Oct 17, 2008 | 8.774 | 10.07 | 8.774 | 9.867 | 2,388,625 | +1.05(+11.91%) |
Oct 16, 2008 | 8.967 | 9.305 | 8.729 | 8.816 | 1,893,917 | +0.07(+0.76%) |
Oct 15, 2008 | 9.154 | 9.340 | 8.739 | 8.750 | 1,307,501 | -0.62(-6.63%) |
Oct 14, 2008 | 9.466 | 9.572 | 8.957 | 9.371 | 1,975,218 | +0.52(+5.83%) |
Oct 13, 2008 | 9.108 | 9.396 | 8.704 | 8.855 | 1,594,348 | +0.31(+3.66%) |
Oct 10, 2008 | 8.521 | 8.953 | 8.058 | 8.542 | 2,112,224 | -0.59(-6.50%) |
Oct 09, 2008 | 9.424 | 9.905 | 8.690 | 9.136 | 978,010 | -0.15(-1.66%) |
Oct 08, 2008 | 8.781 | 9.491 | 8.679 | 9.290 | 1,168,545 | +0.26(+2.92%) |
Oct 07, 2008 | 9.220 | 9.452 | 8.901 | 9.027 | 1,479,073 | -0.11(-1.15%) |
Oct 06, 2008 | 9.283 | 9.308 | 8.289 | 9.132 | 2,226,309 | -0.61(-6.31%) |
Oct 03, 2008 | 9.241 | 10.11 | 9.199 | 9.747 | 2,034,889 | +0.56(+6.08%) |
Oct 02, 2008 | 9.916 | 9.916 | 8.978 | 9.189 | 1,246,231 | -0.44(-4.60%) |
Oct 01, 2008 | 9.726 | 9.831 | 9.449 | 9.631 | 1,619,037 | -0.01(-0.07%) |
Sep 30, 2008 | 9.357 | 10.10 | 9.308 | 9.638 | 2,450,422 | +0.38(+4.10%) |
Sep 29, 2008 | 10.80 | 11.36 | 8.068 | 9.259 | 6,948,584 | -4.06(-30.47%) |
Sep 26, 2008 | 13.38 | 13.66 | 12.91 | 13.32 | 3,375,965 | -0.36(-2.62%) |
Sep 25, 2008 | 13.32 | 14.07 | 13.32 | 13.67 | 1,889,071 | +0.36(+2.69%) |
Sep 24, 2008 | 14.05 | 14.21 | 13.31 | 13.32 | 1,670,411 | -0.73(-5.22%) |
Sep 23, 2008 | 13.63 | 14.62 | 13.56 | 14.05 | 3,421,403 | -0.13(-0.89%) |
Sep 22, 2008 | 14.40 | 14.40 | 13.91 | 14.18 | 1,721,725 | +0.00(+0.03%) |
Sep 19, 2008 | 14.49 | 14.83 | 13.21 | 14.17 | 4,995,780 | +0.37(+2.65%) |
Sep 18, 2008 | 13.81 | 14.05 | 12.64 | 13.81 | 4,361,452 | +0.55(+4.13%) |
Sep 17, 2008 | 12.08 | 13.79 | 11.87 | 13.26 | 5,659,377 | +1.16(+9.55%) |
Sep 16, 2008 | 11.27 | 12.20 | 11.24 | 12.10 | 1,781,674 | +0.41(+3.48%) |
Sep 15, 2008 | 11.83 | 12.57 | 11.45 | 11.70 | 2,098,678 | -0.47(-3.90%) |
Sep 12, 2008 | 11.23 | 12.20 | 11.03 | 12.17 | 4,446,873 | +0.94(+8.35%) |
Sep 11, 2008 | 11.15 | 11.24 | 10.80 | 11.23 | 4,574,143 | +0.09(+0.79%) |
Sep 10, 2008 | 11.24 | 11.34 | 10.98 | 11.15 | 2,884,349 | +0.10(+0.89%) |
Sep 09, 2008 | 11.95 | 12.07 | 10.90 | 11.05 | 2,427,532 | -1.10(-9.03%) |
Sep 08, 2008 | 12.40 | 12.40 | 11.68 | 12.14 | 2,584,936 | -0.16(-1.29%) |
Sep 05, 2008 | 11.96 | 12.31 | 11.28 | 12.30 | 2,848,243 | +0.18(+1.51%) |
Sep 04, 2008 | 12.19 | 12.55 | 11.99 | 12.12 | 2,268,265 | -0.20(-1.63%) |
Sep 03, 2008 | 13.19 | 13.41 | 12.29 | 12.32 | 6,813,110 | -1.22(-9.03%) |
Sep 02, 2008 | 13.98 | 14.10 | 13.37 | 13.54 | 2,145,853 | -0.33(-2.38%) |
Aug 29, 2008 | 14.32 | 14.32 | 13.73 | 13.87 | 1,308,640 | -0.32(-2.25%) |
Aug 28, 2008 | 14.22 | 14.35 | 14.08 | 14.19 | 1,194,510 | +0.04(+0.30%) |
Aug 27, 2008 | 13.76 | 14.17 | 13.70 | 14.15 | 2,223,798 | +0.37(+2.65%) |
Aug 26, 2008 | 14.92 | 15.06 | 13.70 | 13.78 | 2,889,479 | -1.32(-8.74%) |
Aug 25, 2008 | 14.95 | 15.15 | 14.53 | 15.10 | 3,118,568 | +0.02(+0.16%) |
Aug 22, 2008 | 15.10 | 15.21 | 14.76 | 15.08 | 2,419,424 | +0.34(+2.31%) |
Aug 21, 2008 | 15.12 | 15.16 | 14.37 | 14.74 | 4,982,729 | -0.69(-4.48%) |
Aug 20, 2008 | 16.53 | 16.66 | 15.12 | 15.43 | 3,845,093 | -1.08(-6.55%) |
Aug 19, 2008 | 16.86 | 16.93 | 16.18 | 16.51 | 3,354,761 | -0.22(-1.34%) |
Aug 18, 2008 | 16.38 | 17.14 | 16.16 | 16.74 | 3,297,525 | +0.64(+3.97%) |
Aug 15, 2008 | 15.87 | 16.48 | 15.63 | 16.10 | 4,150,319 | +0.35(+2.25%) |
Aug 14, 2008 | 15.42 | 15.93 | 15.35 | 15.74 | 3,796,201 | +0.33(+2.12%) |
Aug 13, 2008 | 15.09 | 15.74 | 15.01 | 15.42 | 3,758,570 | +0.30(+2.00%) |
Aug 12, 2008 | 15.30 | 15.38 | 14.84 | 15.11 | 3,072,743 | -0.31(-2.00%) |
Aug 11, 2008 | 15.03 | 15.42 | 14.85 | 15.42 | 2,524,156 | +0.44(+2.91%) |
Aug 08, 2008 | 14.63 | 15.27 | 14.58 | 14.99 | 2,827,663 | +0.22(+1.47%) |
Aug 07, 2008 | 15.19 | 15.22 | 14.72 | 14.77 | 2,657,435 | -0.48(-3.16%) |
Aug 06, 2008 | 14.21 | 15.49 | 14.13 | 15.25 | 5,247,158 | +1.04(+7.34%) |
Aug 05, 2008 | 14.06 | 14.51 | 13.90 | 14.21 | 3,901,549 | +0.44(+3.22%) |
Aug 04, 2008 | 13.75 | 14.83 | 13.61 | 13.77 | 6,197,792 | +0.07(+0.54%) |
Aug 01, 2008 | 13.38 | 14.30 | 13.38 | 13.69 | 2,918,040 | +0.38(+2.85%) |
Jul 31, 2008 | 13.35 | 13.45 | 13.20 | 13.31 | 3,463,698 | -0.04(-0.32%) |
Jul 30, 2008 | 13.09 | 13.51 | 13.09 | 13.35 | 2,007,307 | +0.17(+1.31%) |
Jul 29, 2008 | 13.18 | 13.26 | 12.68 | 13.18 | 2,246,511 | +0.25(+1.93%) |
Jul 28, 2008 | 13.54 | 13.65 | 12.65 | 12.93 | 4,584,241 | -0.20(-1.53%) |
Jul 25, 2008 | 13.37 | 13.45 | 12.69 | 13.13 | 3,293,348 | -0.18(-1.32%) |
Jul 24, 2008 | 13.30 | 13.67 | 13.14 | 13.31 | 2,172,057 | -0.00(-0.03%) |
Jul 23, 2008 | 14.01 | 14.05 | 13.07 | 13.31 | 3,197,066 | -0.59(-4.24%) |
Jul 22, 2008 | 13.35 | 13.99 | 13.35 | 13.90 | 3,034,220 | +0.40(+2.94%) |
Jul 21, 2008 | 13.84 | 13.84 | 13.35 | 13.51 | 2,959,214 | +0.17(+1.29%) |
Jul 18, 2008 | 14.05 | 14.05 | 13.28 | 13.33 | 2,924,201 | -0.68(-4.86%) |
Jul 17, 2008 | 13.08 | 14.07 | 13.01 | 14.01 | 3,952,686 | +1.01(+7.75%) |
Jul 16, 2008 | 12.89 | 13.15 | 12.78 | 13.01 | 2,077,989 | +0.25(+1.98%) |
Jul 15, 2008 | 12.15 | 13.14 | 11.95 | 12.75 | 2,607,624 | +0.46(+3.77%) |
Jul 14, 2008 | 12.53 | 12.64 | 12.16 | 12.29 | 4,418,421 | +0.14(+1.19%) |
Jul 11, 2008 | 12.95 | 13.02 | 11.43 | 12.15 | 4,138,490 | -0.95(-7.27%) |
Jul 10, 2008 | 13.10 | 13.22 | 12.62 | 13.10 | 5,267,750 | -0.11(-0.80%) |
Jul 09, 2008 | 13.14 | 13.50 | 12.51 | 13.20 | 4,710,129 | +0.07(+0.53%) |
Jul 08, 2008 | 11.94 | 13.17 | 11.85 | 13.13 | 5,848,460 | +1.20(+10.04%) |
Jul 07, 2008 | 12.20 | 12.25 | 11.59 | 11.94 | 3,873,136 | +0.63(+5.53%) |
Jul 04, 2008 | 11.32 | 11.49 | 10.89 | 11.31 | 1,346,608 | +0.00(+0.00%) |
Jul 03, 2008 | 11.32 | 11.49 | 10.89 | 11.31 | 1,346,608 | +0.13(+1.13%) |
Jul 02, 2008 | 11.94 | 11.94 | 11.13 | 11.18 | 2,775,802 | -0.65(-5.46%) |
Jul 01, 2008 | 11.48 | 12.01 | 11.34 | 11.83 | 4,096,713 | +0.24(+2.09%) |
Jun 30, 2008 | 11.17 | 11.70 | 11.14 | 11.59 | 5,650,659 | +0.50(+4.50%) |
Jun 27, 2008 | 10.89 | 11.46 | 10.57 | 11.09 | 3,766,314 | +0.24(+2.23%) |
Jun 26, 2008 | 10.36 | 10.94 | 10.36 | 10.85 | 2,469,328 | +0.39(+3.69%) |
Jun 25, 2008 | 10.38 | 10.53 | 10.16 | 10.46 | 2,271,257 | +0.13(+1.26%) |
Jun 24, 2008 | 10.19 | 10.36 | 9.923 | 10.33 | 1,540,750 | +0.18(+1.73%) |
Jun 23, 2008 | 9.842 | 10.21 | 9.737 | 10.15 | 1,921,399 | +0.15(+1.55%) |
Jun 20, 2008 | 10.57 | 10.57 | 9.855 | 10.00 | 1,939,494 | -0.54(-5.13%) |
Jun 19, 2008 | 9.937 | 10.54 | 9.786 | 10.54 | 3,568,812 | +0.56(+5.63%) |
Jun 18, 2008 | 10.54 | 10.56 | 9.737 | 9.979 | 5,409,325 | -0.54(-5.14%) |
Jun 17, 2008 | 10.89 | 11.10 | 10.45 | 10.52 | 4,406,412 | -0.34(-3.11%) |
Jun 16, 2008 | 11.29 | 11.29 | 10.58 | 10.86 | 3,372,671 | -0.35(-3.16%) |
Jun 13, 2008 | 10.89 | 11.22 | 10.87 | 11.21 | 2,100,984 | +0.35(+3.27%) |
Jun 12, 2008 | 10.98 | 11.15 | 10.78 | 10.86 | 1,522,387 | -0.11(-0.96%) |
Jun 11, 2008 | 11.25 | 11.38 | 10.84 | 10.96 | 1,258,909 | -0.33(-2.89%) |
Jun 10, 2008 | 11.12 | 11.55 | 10.98 | 11.29 | 1,603,899 | -0.21(-1.83%) |
Jun 09, 2008 | 11.77 | 11.77 | 11.08 | 11.50 | 5,068,512 | -0.29(-2.47%) |
Jun 06, 2008 | 11.42 | 11.80 | 11.28 | 11.79 | 1,899,876 | +0.33(+2.85%) |
Jun 05, 2008 | 10.82 | 11.51 | 10.82 | 11.46 | 2,385,339 | +0.67(+6.22%) |
Jun 04, 2008 | 10.38 | 10.80 | 10.36 | 10.79 | 1,515,497 | +0.35(+3.40%) |
Jun 03, 2008 | 10.67 | 10.90 | 10.31 | 10.44 | 2,786,250 | -0.15(-1.43%) |
Jun 02, 2008 | 11.15 | 11.22 | 10.51 | 10.59 | 2,406,233 | -0.37(-3.37%) |
May 30, 2008 | 10.92 | 11.13 | 10.73 | 10.96 | 2,263,693 | -0.06(-0.57%) |
May 29, 2008 | 11.12 | 11.12 | 10.59 | 11.02 | 3,244,872 | -0.18(-1.57%) |
May 28, 2008 | 10.98 | 11.23 | 10.79 | 11.20 | 1,871,972 | +0.25(+2.31%) |
May 27, 2008 | 11.43 | 11.49 | 10.83 | 10.94 | 1,594,535 | -0.29(-2.56%) |
May 26, 2008 | 11.65 | 11.83 | 11.08 | 11.23 | 1,790,975 | +0.00(+0.00%) |
May 23, 2008 | 11.65 | 11.83 | 11.08 | 11.23 | 1,781,580 | -0.49(-4.17%) |
May 22, 2008 | 11.93 | 12.06 | 11.66 | 11.72 | 1,145,240 | -0.25(-2.11%) |
May 21, 2008 | 11.91 | 12.17 | 11.77 | 11.97 | 1,394,927 | +0.02(+0.15%) |
May 20, 2008 | 11.53 | 11.96 | 11.42 | 11.96 | 1,128,801 | +0.33(+2.81%) |
May 19, 2008 | 11.85 | 12.01 | 11.54 | 11.63 | 2,402,401 | -0.19(-1.58%) |
May 16, 2008 | 12.19 | 12.26 | 11.66 | 11.82 | 1,577,240 | -0.38(-3.08%) |
May 15, 2008 | 11.89 | 12.22 | 11.78 | 12.19 | 1,833,401 | +0.28(+2.36%) |
May 14, 2008 | 12.08 | 12.41 | 11.85 | 11.91 | 2,925,058 | -0.06(-0.50%) |
May 13, 2008 | 11.51 | 11.97 | 11.29 | 11.97 | 4,313,961 | +0.41(+3.59%) |
May 12, 2008 | 11.40 | 11.70 | 11.17 | 11.56 | 1,878,739 | +0.39(+3.49%) |
May 09, 2008 | 10.84 | 11.17 | 10.74 | 11.17 | 1,311,123 | +0.29(+2.65%) |
May 08, 2008 | 10.99 | 11.23 | 10.76 | 10.88 | 3,132,194 | -0.08(-0.77%) |
May 07, 2008 | 11.66 | 11.66 | 10.87 | 10.96 | 2,304,354 | -0.66(-5.68%) |
May 06, 2008 | 10.94 | 11.66 | 10.84 | 11.62 | 5,234,440 | +0.70(+6.36%) |
May 05, 2008 | 10.64 | 10.94 | 10.63 | 10.93 | 1,892,197 | +0.30(+2.84%) |
May 02, 2008 | 10.92 | 10.97 | 10.47 | 10.63 | 1,123,759 | -0.19(-1.75%) |
May 01, 2008 | 10.33 | 10.91 | 10.28 | 10.81 | 2,555,945 | +0.44(+4.20%) |
Apr 30, 2008 | 10.36 | 10.79 | 10.26 | 10.38 | 2,204,313 | +0.02(+0.24%) |
Apr 29, 2008 | 10.73 | 10.78 | 10.23 | 10.35 | 2,329,333 | -0.49(-4.53%) |
Apr 28, 2008 | 11.63 | 11.66 | 10.73 | 10.85 | 5,292,872 | -0.78(-6.71%) |
Apr 25, 2008 | 12.10 | 12.12 | 11.24 | 11.63 | 2,592,213 | -0.34(-2.88%) |
Apr 24, 2008 | 12.21 | 12.29 | 11.59 | 11.97 | 3,133,162 | +0.03(+0.26%) |
Apr 23, 2008 | 11.07 | 12.09 | 11.07 | 11.94 | 5,379,970 | +0.80(+7.16%) |
Apr 22, 2008 | 10.60 | 11.23 | 10.55 | 11.14 | 3,289,001 | +0.64(+6.05%) |
Apr 21, 2008 | 10.17 | 10.54 | 10.11 | 10.51 | 1,966,902 | +0.34(+3.35%) |
Apr 18, 2008 | 10.54 | 10.61 | 9.937 | 10.17 | 2,583,120 | -0.16(-1.53%) |
Apr 17, 2008 | 10.45 | 10.50 | 10.11 | 10.32 | 1,966,307 | -0.29(-2.71%) |
Apr 16, 2008 | 10.87 | 11.15 | 10.45 | 10.61 | 3,194,230 | -0.01(-0.07%) |
Apr 15, 2008 | 10.33 | 10.78 | 10.25 | 10.62 | 3,095,493 | +0.44(+4.35%) |
Apr 14, 2008 | 9.572 | 10.33 | 9.564 | 10.18 | 3,505,540 | +0.54(+5.61%) |
Apr 11, 2008 | 9.652 | 9.793 | 9.343 | 9.635 | 3,237,288 | -0.27(-2.70%) |
Apr 10, 2008 | 10.80 | 10.89 | 9.835 | 9.902 | 3,679,816 | -0.58(-5.53%) |
Apr 09, 2008 | 10.60 | 10.64 | 10.39 | 10.48 | 2,344,251 | -0.21(-1.94%) |
Apr 08, 2008 | 11.15 | 11.15 | 10.38 | 10.69 | 2,664,849 | -0.47(-4.22%) |
Apr 07, 2008 | 12.03 | 12.12 | 11.13 | 11.16 | 2,310,833 | -0.61(-5.19%) |
Apr 04, 2008 | 11.28 | 12.29 | 11.27 | 11.77 | 3,101,261 | +0.33(+2.85%) |
Apr 03, 2008 | 11.08 | 11.57 | 10.98 | 11.44 | 2,382,381 | +0.29(+2.65%) |
Apr 02, 2008 | 10.75 | 11.55 | 10.19 | 11.15 | 7,291,837 | +0.23(+2.09%) |