Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.378 | 6.565 | 6.067 | 6.129 | 6,578,308 | -0.10(-1.56%) |
Apr 29, 2009 | 5.873 | 6.399 | 5.797 | 6.226 | 9,858,227 | +0.42(+7.14%) |
Apr 28, 2009 | 6.434 | 6.572 | 5.752 | 5.811 | 14,075,796 | -0.93(-13.85%) |
Apr 27, 2009 | 6.890 | 6.987 | 6.614 | 6.745 | 13,226,228 | -0.24(-3.37%) |
Apr 24, 2009 | 6.102 | 7.029 | 6.081 | 6.980 | 16,000,858 | +0.98(+16.24%) |
Apr 23, 2009 | 6.219 | 6.295 | 5.763 | 6.005 | 9,330,013 | -0.21(-3.34%) |
Apr 22, 2009 | 5.500 | 6.359 | 5.472 | 6.212 | 10,175,321 | +0.49(+8.59%) |
Apr 21, 2009 | 5.278 | 5.728 | 5.209 | 5.721 | 8,076,924 | +0.42(+7.82%) |
Apr 20, 2009 | 5.943 | 5.943 | 5.251 | 5.306 | 6,936,992 | -0.68(-11.33%) |
Apr 17, 2009 | 5.929 | 6.074 | 5.839 | 5.984 | 5,630,682 | +0.16(+2.73%) |
Apr 16, 2009 | 5.611 | 5.908 | 5.382 | 5.825 | 7,730,564 | +0.35(+6.31%) |
Apr 15, 2009 | 5.050 | 5.611 | 4.988 | 5.479 | 11,177,423 | +0.39(+7.61%) |
Apr 14, 2009 | 5.341 | 5.382 | 4.912 | 5.092 | 8,856,970 | -0.22(-4.17%) |
Apr 13, 2009 | 5.527 | 5.541 | 5.099 | 5.313 | 8,318,193 | -0.30(-5.30%) |
Apr 09, 2009 | 5.223 | 5.700 | 5.175 | 5.611 | 8,906,218 | +0.62(+12.33%) |
Apr 08, 2009 | 5.071 | 5.161 | 4.898 | 4.995 | 8,309,466 | -0.06(-1.10%) |
Apr 07, 2009 | 5.278 | 5.278 | 4.926 | 5.050 | 5,596,467 | -0.37(-6.77%) |
Apr 06, 2009 | 5.209 | 5.472 | 5.105 | 5.417 | 8,585,328 | +0.12(+2.22%) |
Apr 03, 2009 | 5.417 | 5.479 | 5.230 | 5.299 | 9,231,150 | -0.12(-2.17%) |
Apr 02, 2009 | 4.981 | 5.527 | 4.967 | 5.417 | 7,659,423 | +0.58(+12.02%) |
Apr 01, 2009 | 4.766 | 5.002 | 4.497 | 4.836 | 8,739,552 | +0.01(+0.14%) |
Mar 31, 2009 | 4.580 | 4.946 | 4.448 | 4.829 | 9,758,334 | +0.19(+4.18%) |
Mar 30, 2009 | 4.988 | 5.057 | 4.386 | 4.635 | 9,290,745 | -0.73(-13.55%) |
Mar 26, 2009 | 5.161 | 5.431 | 5.099 | 5.361 | 7,606,473 | +0.28(+5.44%) |
Mar 25, 2009 | 4.953 | 5.438 | 4.780 | 5.085 | 11,933,599 | +0.12(+2.37%) |
Mar 24, 2009 | 5.105 | 5.189 | 4.739 | 4.967 | 9,568,833 | -0.21(-4.14%) |
Mar 23, 2009 | 4.898 | 5.189 | 4.856 | 5.182 | 14,689,193 | +0.62(+13.48%) |
Mar 20, 2009 | 4.600 | 4.732 | 4.358 | 4.566 | 21,329,454 | +0.13(+2.96%) |
Mar 19, 2009 | 4.165 | 4.739 | 4.165 | 4.434 | 20,000,596 | +0.23(+5.49%) |
Mar 18, 2009 | 3.708 | 4.282 | 3.604 | 4.204 | 14,042,145 | +0.47(+12.53%) |
Mar 17, 2009 | 3.549 | 3.770 | 3.535 | 3.736 | 8,055,689 | +0.13(+3.65%) |
Mar 16, 2009 | 3.618 | 3.839 | 3.535 | 3.604 | 8,945,451 | +0.08(+2.36%) |
Mar 13, 2009 | 3.528 | 3.729 | 3.383 | 3.521 | 0 | -0.06(-1.55%) |
Mar 12, 2009 | 3.238 | 3.632 | 3.175 | 3.577 | 10,108,470 | +0.35(+10.71%) |
Mar 11, 2009 | 3.238 | 3.411 | 3.120 | 3.231 | 12,900,577 | +0.23(+7.60%) |
Mar 10, 2009 | 2.594 | 3.016 | 2.546 | 3.002 | 15,222,429 | +0.46(+18.26%) |
Mar 09, 2009 | 2.629 | 2.698 | 2.518 | 2.539 | 9,608,564 | -0.16(-5.90%) |
Mar 06, 2009 | 2.795 | 2.885 | 2.670 | 2.698 | 0 | -0.08(-2.74%) |
Mar 05, 2009 | 3.155 | 3.203 | 2.733 | 2.774 | 14,441,327 | -0.49(-15.04%) |
Mar 04, 2009 | 3.279 | 3.383 | 3.217 | 3.265 | 8,992,372 | -0.10(-3.08%) |
Mar 02, 2009 | 3.459 | 3.542 | 3.362 | 3.369 | 7,331,521 | -0.19(-5.44%) |
Feb 27, 2009 | 3.653 | 3.750 | 3.549 | 3.563 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.929 | 3.964 | 3.750 | 3.763 | 7,660,675 | -0.11(-2.86%) |
Feb 25, 2009 | 3.916 | 3.999 | 3.694 | 3.874 | 11,483,826 | -0.07(-1.75%) |
Feb 24, 2009 | 3.805 | 4.026 | 3.590 | 3.943 | 11,613,051 | +0.17(+4.59%) |
Feb 23, 2009 | 4.116 | 4.116 | 3.756 | 3.770 | 9,662,601 | -0.15(-3.71%) |
Feb 20, 2009 | 3.833 | 4.063 | 3.632 | 3.916 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.916 | 4.234 | 3.846 | 3.909 | 14,880,044 | -0.17(-4.07%) |
Feb 18, 2009 | 4.165 | 4.248 | 3.860 | 4.075 | 12,490,709 | -0.05(-1.17%) |
Feb 17, 2009 | 4.324 | 4.334 | 4.061 | 4.123 | 18,366,266 | -0.33(-7.45%) |
Feb 13, 2009 | 4.746 | 4.808 | 4.338 | 4.455 | 19,737,734 | -0.32(-6.67%) |
Feb 12, 2009 | 4.753 | 4.905 | 4.504 | 4.773 | 27,932,720 | -0.38(-7.38%) |
Feb 11, 2009 | 5.278 | 5.355 | 5.022 | 5.154 | 11,808,631 | -0.08(-1.59%) |
Feb 10, 2009 | 5.569 | 5.687 | 5.202 | 5.237 | 11,561,221 | -0.32(-5.73%) |
Feb 09, 2009 | 5.687 | 5.687 | 5.521 | 5.555 | 8,887,769 | -0.07(-1.23%) |
Feb 06, 2009 | 5.444 | 5.742 | 5.444 | 5.624 | 10,901,638 | +0.10(+1.88%) |
Feb 05, 2009 | 5.507 | 5.735 | 5.417 | 5.521 | 9,721,533 | -0.02(-0.37%) |
Feb 04, 2009 | 5.624 | 5.770 | 5.431 | 5.541 | 10,277,094 | -0.06(-0.99%) |
Feb 03, 2009 | 5.555 | 5.652 | 5.368 | 5.597 | 11,683,022 | +0.16(+2.93%) |
Feb 02, 2009 | 5.258 | 5.486 | 5.216 | 5.438 | 12,742,697 | +0.03(+0.51%) |
Jan 30, 2009 | 5.694 | 5.811 | 5.361 | 5.410 | 0 | -0.37(-6.46%) |
Jan 29, 2009 | 6.358 | 6.365 | 5.777 | 5.783 | 10,393,701 | -0.72(-11.06%) |
Jan 28, 2009 | 6.088 | 6.690 | 6.053 | 6.503 | 10,910,422 | +0.53(+8.80%) |
Jan 27, 2009 | 6.323 | 6.323 | 5.943 | 5.977 | 11,931,639 | -0.20(-3.25%) |
Jan 26, 2009 | 6.178 | 6.413 | 6.053 | 6.178 | 8,795,019 | -0.08(-1.22%) |
Jan 23, 2009 | 6.116 | 6.316 | 6.053 | 6.254 | 12,528,262 | +0.03(+0.44%) |
Jan 22, 2009 | 6.427 | 6.572 | 6.102 | 6.226 | 13,390,078 | -0.42(-6.25%) |
Jan 21, 2009 | 6.538 | 6.676 | 6.282 | 6.641 | 9,194,544 | +0.13(+2.02%) |
Jan 20, 2009 | 7.202 | 7.264 | 6.406 | 6.510 | 8,730,159 | -0.66(-9.17%) |
Jan 16, 2009 | 7.112 | 7.257 | 6.814 | 7.167 | 0 | +0.08(+1.17%) |
Jan 15, 2009 | 7.132 | 7.264 | 6.717 | 7.084 | 10,501,048 | +0.00(+0.00%) |
Jan 14, 2009 | 7.354 | 7.430 | 7.001 | 7.084 | 8,238,089 | -0.42(-5.54%) |
Jan 13, 2009 | 7.437 | 7.596 | 7.357 | 7.499 | 6,058,479 | +0.01(+0.18%) |
Jan 12, 2009 | 7.762 | 7.810 | 7.402 | 7.485 | 6,136,697 | -0.33(-4.25%) |
Jan 09, 2009 | 7.997 | 7.997 | 7.603 | 7.817 | 7,948,475 | -0.15(-1.91%) |
Jan 08, 2009 | 7.637 | 8.039 | 7.465 | 7.970 | 7,408,125 | +0.28(+3.69%) |
Jan 07, 2009 | 7.956 | 7.983 | 7.561 | 7.686 | 9,517,687 | -0.55(-6.72%) |
Jan 06, 2009 | 8.163 | 8.329 | 7.928 | 8.239 | 5,322,878 | +0.12(+1.53%) |
Jan 05, 2009 | 7.804 | 8.274 | 7.651 | 8.115 | 6,265,271 | +0.25(+3.17%) |
Jan 02, 2009 | 7.769 | 7.921 | 7.548 | 7.866 | 3,598,721 | +0.17(+2.16%) |
Jan 01, 2009 | 7.485 | 7.769 | 7.416 | 7.700 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.485 | 7.769 | 7.416 | 7.700 | 3,553,732 | +0.22(+2.96%) |
Dec 30, 2008 | 7.298 | 7.478 | 7.229 | 7.478 | 3,357,358 | +0.21(+2.85%) |
Dec 29, 2008 | 7.319 | 7.402 | 7.104 | 7.271 | 4,277,293 | -0.08(-1.04%) |
Dec 26, 2008 | 7.340 | 7.471 | 7.222 | 7.347 | 2,464,095 | -0.05(-0.65%) |
Dec 24, 2008 | 7.499 | 7.499 | 7.319 | 7.395 | 1,370,659 | +0.07(+0.94%) |
Dec 23, 2008 | 7.624 | 7.693 | 7.243 | 7.326 | 5,500,279 | -0.27(-3.55%) |
Dec 22, 2008 | 8.059 | 8.080 | 7.416 | 7.596 | 8,386,400 | -0.48(-5.91%) |
Dec 19, 2008 | 7.817 | 8.115 | 7.700 | 8.073 | 13,825,786 | +0.33(+4.20%) |
Dec 18, 2008 | 7.596 | 7.783 | 7.445 | 7.748 | 10,754,805 | +0.22(+2.94%) |
Dec 17, 2008 | 7.451 | 7.651 | 7.167 | 7.527 | 11,183,302 | -0.12(-1.63%) |
Dec 16, 2008 | 6.987 | 7.651 | 6.863 | 7.651 | 7,838,518 | +0.87(+12.86%) |
Dec 15, 2008 | 7.119 | 7.153 | 6.683 | 6.780 | 4,959,883 | -0.28(-4.02%) |
Dec 12, 2008 | 6.579 | 7.139 | 6.558 | 7.063 | 5,813,386 | +0.33(+4.83%) |
Dec 11, 2008 | 7.022 | 7.153 | 6.662 | 6.738 | 5,961,241 | -0.35(-4.98%) |
Dec 10, 2008 | 7.105 | 7.153 | 6.918 | 7.091 | 7,206,524 | +0.06(+0.79%) |
Dec 09, 2008 | 7.257 | 7.451 | 6.911 | 7.036 | 5,359,688 | -0.27(-3.69%) |
Dec 08, 2008 | 7.243 | 7.368 | 7.036 | 7.305 | 7,582,401 | +0.26(+3.73%) |
Dec 05, 2008 | 6.766 | 7.146 | 6.572 | 7.043 | 7,359,478 | +0.20(+2.93%) |
Dec 04, 2008 | 6.371 | 7.395 | 6.365 | 6.842 | 11,662,814 | +0.36(+5.55%) |
Dec 03, 2008 | 6.254 | 6.710 | 6.095 | 6.482 | 9,113,863 | +0.16(+2.52%) |
Dec 02, 2008 | 6.012 | 6.399 | 6.012 | 6.323 | 9,222,324 | +0.39(+6.65%) |
Dec 01, 2008 | 6.579 | 6.600 | 5.908 | 5.929 | 9,613,711 | -0.70(-10.54%) |
Nov 28, 2008 | 6.309 | 6.731 | 6.288 | 6.627 | 4,624,470 | +0.30(+4.70%) |
Nov 26, 2008 | 5.583 | 6.451 | 5.521 | 6.330 | 10,547,539 | +0.68(+12.00%) |
Nov 25, 2008 | 5.666 | 5.991 | 5.500 | 5.652 | 15,742,186 | +0.13(+2.38%) |
Nov 24, 2008 | 5.223 | 5.617 | 5.099 | 5.521 | 14,428,142 | +0.37(+7.26%) |
Nov 21, 2008 | 5.368 | 5.375 | 4.718 | 5.147 | 13,814,218 | -0.11(-2.11%) |
Nov 20, 2008 | 5.209 | 5.794 | 5.140 | 5.258 | 16,794,310 | -0.09(-1.68%) |
Nov 19, 2008 | 5.444 | 5.624 | 5.341 | 5.348 | 15,906,728 | -0.21(-3.74%) |
Nov 18, 2008 | 5.417 | 5.604 | 5.327 | 5.555 | 13,005,093 | +0.12(+2.16%) |
Nov 17, 2008 | 5.265 | 5.597 | 5.195 | 5.438 | 12,281,929 | +0.12(+2.21%) |
Nov 14, 2008 | 5.534 | 5.742 | 5.320 | 5.320 | 0 | -0.33(-5.76%) |
Nov 13, 2008 | 5.244 | 5.645 | 4.939 | 5.645 | 11,273,153 | +0.42(+8.08%) |
Nov 12, 2008 | 5.569 | 5.597 | 5.195 | 5.223 | 7,611,503 | -0.45(-7.93%) |
Nov 11, 2008 | 5.777 | 5.783 | 5.244 | 5.673 | 15,817,394 | -0.19(-3.19%) |
Nov 10, 2008 | 6.219 | 6.288 | 5.756 | 5.860 | 10,069,928 | -0.23(-3.75%) |
Nov 07, 2008 | 6.102 | 6.233 | 5.880 | 6.088 | 7,953,859 | -0.02(-0.34%) |
Nov 06, 2008 | 6.579 | 6.634 | 6.053 | 6.109 | 10,509,979 | -0.53(-7.92%) |
Nov 05, 2008 | 7.029 | 7.174 | 6.593 | 6.634 | 9,157,071 | -0.33(-4.77%) |
Nov 04, 2008 | 7.112 | 7.153 | 6.807 | 6.966 | 10,221,726 | +0.05(+0.70%) |
Nov 03, 2008 | 6.987 | 7.084 | 6.814 | 6.918 | 9,797,974 | -0.10(-1.48%) |
Oct 31, 2008 | 6.973 | 7.181 | 6.856 | 7.022 | 14,743,528 | +0.01(+0.10%) |
Oct 30, 2008 | 7.160 | 7.437 | 6.897 | 7.015 | 11,685,892 | +0.06(+0.80%) |
Oct 29, 2008 | 6.904 | 7.202 | 6.655 | 6.960 | 18,215,286 | +0.05(+0.70%) |
Oct 28, 2008 | 6.939 | 6.939 | 5.943 | 6.911 | 22,980,826 | +0.08(+1.22%) |
Oct 27, 2008 | 6.925 | 7.361 | 6.793 | 6.828 | 15,959,411 | -0.29(-4.08%) |
Oct 24, 2008 | 6.904 | 7.451 | 6.800 | 7.119 | 11,476,565 | -0.35(-4.63%) |
Oct 23, 2008 | 7.983 | 8.046 | 7.063 | 7.465 | 15,825,209 | -0.46(-5.76%) |
Oct 22, 2008 | 8.786 | 8.827 | 7.776 | 7.921 | 11,419,672 | -0.93(-10.55%) |
Oct 21, 2008 | 9.222 | 9.609 | 8.841 | 8.855 | 8,353,257 | -0.49(-5.26%) |
Oct 20, 2008 | 9.146 | 9.415 | 8.924 | 9.346 | 6,526,588 | +0.30(+3.29%) |
Oct 17, 2008 | 8.724 | 9.408 | 8.724 | 9.049 | 10,632,935 | +0.06(+0.62%) |
Oct 16, 2008 | 8.765 | 9.090 | 8.288 | 8.993 | 14,222,587 | +0.18(+2.04%) |
Oct 15, 2008 | 9.678 | 9.678 | 8.717 | 8.814 | 11,004,384 | -0.86(-8.93%) |
Oct 14, 2008 | 10.07 | 10.08 | 9.388 | 9.678 | 12,481,250 | +0.08(+0.87%) |
Oct 13, 2008 | 9.568 | 9.810 | 9.159 | 9.595 | 19,482,136 | +0.48(+5.24%) |
Oct 10, 2008 | 9.097 | 9.830 | 8.322 | 9.118 | 0 | -0.21(-2.30%) |
Oct 09, 2008 | 10.39 | 10.58 | 9.173 | 9.332 | 14,901,569 | -1.11(-10.60%) |
Oct 08, 2008 | 10.56 | 11.26 | 10.44 | 10.44 | 15,068,910 | -0.61(-5.51%) |
Oct 07, 2008 | 11.40 | 11.77 | 10.99 | 11.05 | 12,260,925 | -0.27(-2.38%) |
Oct 06, 2008 | 10.79 | 11.41 | 10.52 | 11.32 | 12,354,164 | +0.16(+1.43%) |
Oct 03, 2008 | 11.91 | 12.09 | 11.09 | 11.16 | 0 | -0.49(-4.22%) |
Oct 02, 2008 | 12.26 | 12.27 | 11.65 | 11.65 | 8,913,895 | -0.71(-5.71%) |
Oct 01, 2008 | 12.42 | 12.48 | 12.05 | 12.36 | 9,331,679 | -0.06(-0.45%) |
Sep 30, 2008 | 12.65 | 12.90 | 12.36 | 12.41 | 8,031,461 | +0.01(+0.06%) |
Sep 29, 2008 | 12.86 | 13.07 | 12.18 | 12.40 | 8,410,139 | -0.73(-5.53%) |
Sep 26, 2008 | 12.75 | 13.14 | 12.54 | 13.13 | 0 | +0.26(+1.99%) |
Sep 25, 2008 | 12.62 | 12.99 | 12.54 | 12.87 | 6,832,861 | +0.44(+3.56%) |
Sep 24, 2008 | 12.37 | 12.72 | 12.22 | 12.43 | 6,301,082 | +0.37(+3.10%) |
Sep 23, 2008 | 12.38 | 12.84 | 11.98 | 12.06 | 6,755,582 | -0.30(-2.46%) |
Sep 22, 2008 | 13.15 | 13.30 | 12.30 | 12.36 | 6,521,874 | -0.98(-7.31%) |
Sep 19, 2008 | 13.88 | 15.22 | 12.54 | 13.34 | 0 | +0.19(+1.42%) |
Sep 18, 2008 | 12.33 | 13.41 | 11.86 | 13.15 | 11,246,986 | +0.78(+6.32%) |
Sep 17, 2008 | 12.67 | 12.67 | 12.27 | 12.37 | 10,806,826 | -0.68(-5.20%) |
Sep 16, 2008 | 12.27 | 13.10 | 11.76 | 13.05 | 8,972,551 | +0.17(+1.34%) |
Sep 15, 2008 | 12.48 | 13.31 | 12.40 | 12.87 | 10,587,082 | -0.37(-2.82%) |
Sep 12, 2008 | 13.23 | 13.33 | 13.07 | 13.25 | 7,482,767 | -0.10(-0.78%) |
Sep 11, 2008 | 12.98 | 13.35 | 12.84 | 13.35 | 7,481,389 | +0.20(+1.53%) |
Sep 10, 2008 | 13.27 | 13.31 | 12.83 | 13.15 | 7,035,505 | +0.03(+0.21%) |
Sep 09, 2008 | 13.79 | 13.79 | 12.87 | 13.12 | 13,663,060 | -0.57(-4.14%) |
Sep 08, 2008 | 13.68 | 14.13 | 13.46 | 13.69 | 14,998,686 | +1.06(+8.38%) |
Sep 05, 2008 | 12.93 | 13.11 | 12.19 | 12.63 | 0 | -0.52(-3.94%) |
Sep 04, 2008 | 13.51 | 13.57 | 12.90 | 13.15 | 7,570,904 | -0.46(-3.36%) |
Sep 03, 2008 | 13.48 | 13.90 | 13.41 | 13.61 | 9,199,520 | +0.05(+0.36%) |
Sep 02, 2008 | 13.48 | 13.78 | 13.17 | 13.56 | 9,771,683 | +0.37(+2.83%) |
Aug 29, 2008 | 13.27 | 13.42 | 13.15 | 13.19 | 0 | -0.20(-1.50%) |
Aug 28, 2008 | 12.85 | 13.46 | 12.81 | 13.39 | 6,827,279 | +0.59(+4.65%) |
Aug 27, 2008 | 12.44 | 12.90 | 12.43 | 12.79 | 4,217,357 | +0.35(+2.84%) |
Aug 26, 2008 | 12.42 | 12.63 | 12.32 | 12.44 | 3,521,610 | +0.03(+0.28%) |
Aug 25, 2008 | 12.58 | 12.65 | 12.28 | 12.40 | 6,302,328 | -0.25(-1.97%) |
Aug 22, 2008 | 12.45 | 12.69 | 12.31 | 12.65 | 0 | +0.34(+2.75%) |
Aug 21, 2008 | 12.04 | 12.42 | 11.89 | 12.31 | 6,230,112 | -0.01(-0.11%) |
Aug 20, 2008 | 12.14 | 12.33 | 11.93 | 12.33 | 5,187,336 | +0.18(+1.48%) |
Aug 19, 2008 | 12.39 | 12.39 | 11.93 | 12.15 | 5,783,034 | -0.33(-2.61%) |
Aug 18, 2008 | 12.90 | 12.95 | 12.41 | 12.47 | 5,740,847 | -0.43(-3.32%) |
Aug 15, 2008 | 13.03 | 13.43 | 12.47 | 12.90 | 0 | +0.46(+3.67%) |
Aug 14, 2008 | 11.70 | 12.49 | 11.66 | 12.45 | 9,147,934 | +0.64(+5.45%) |
Aug 13, 2008 | 12.07 | 12.20 | 11.64 | 11.80 | 6,658,721 | -0.35(-2.90%) |
Aug 12, 2008 | 12.47 | 12.51 | 12.04 | 12.15 | 7,009,305 | -0.39(-3.14%) |
Aug 11, 2008 | 12.36 | 12.81 | 12.20 | 12.55 | 7,876,217 | +0.15(+1.23%) |
Aug 08, 2008 | 11.77 | 12.75 | 11.75 | 12.40 | 13,397,004 | +0.61(+5.16%) |
Aug 07, 2008 | 11.62 | 11.99 | 11.41 | 11.79 | 7,139,771 | +0.10(+0.89%) |
Aug 06, 2008 | 11.89 | 11.89 | 11.49 | 11.68 | 6,777,497 | -0.19(-1.57%) |
Aug 05, 2008 | 11.73 | 11.94 | 11.47 | 11.87 | 7,154,782 | +0.44(+3.81%) |
Aug 04, 2008 | 11.50 | 11.55 | 11.18 | 11.44 | 5,041,696 | -0.08(-0.66%) |
Aug 01, 2008 | 11.24 | 11.67 | 11.14 | 11.51 | 6,664,561 | +0.10(+0.91%) |
Jul 31, 2008 | 11.19 | 11.74 | 11.16 | 11.41 | 10,229,009 | +0.10(+0.92%) |
Jul 30, 2008 | 11.41 | 11.62 | 10.91 | 11.30 | 10,227,399 | -0.15(-1.27%) |
Jul 29, 2008 | 11.45 | 11.53 | 10.60 | 11.45 | 11,527,089 | +0.87(+8.24%) |
Jul 28, 2008 | 10.92 | 11.08 | 10.56 | 10.58 | 6,890,031 | -0.37(-3.41%) |
Jul 25, 2008 | 10.85 | 11.20 | 10.79 | 10.95 | 5,756,399 | +0.05(+0.44%) |
Jul 24, 2008 | 11.64 | 11.71 | 10.85 | 10.90 | 8,330,532 | -0.76(-6.52%) |
Jul 23, 2008 | 11.62 | 12.07 | 11.42 | 11.66 | 10,292,225 | +0.05(+0.42%) |
Jul 22, 2008 | 10.90 | 11.81 | 10.76 | 11.62 | 7,980,110 | +0.71(+6.54%) |
Jul 21, 2008 | 11.30 | 11.47 | 10.85 | 10.90 | 6,953,848 | -0.43(-3.78%) |
Jul 18, 2008 | 11.05 | 11.45 | 10.76 | 11.33 | 9,983,609 | +0.35(+3.15%) |
Jul 17, 2008 | 10.73 | 11.09 | 10.30 | 10.99 | 11,844,669 | +0.25(+2.32%) |
Jul 16, 2008 | 9.630 | 10.76 | 9.595 | 10.74 | 13,976,263 | +1.11(+11.49%) |
Jul 15, 2008 | 9.720 | 9.934 | 9.339 | 9.630 | 12,674,687 | -0.19(-1.90%) |
Jul 14, 2008 | 10.12 | 10.25 | 9.789 | 9.817 | 9,612,778 | -0.20(-2.00%) |
Jul 11, 2008 | 10.04 | 10.24 | 9.927 | 10.02 | 14,363,351 | -0.13(-1.29%) |
Jul 10, 2008 | 10.06 | 10.28 | 9.969 | 10.15 | 9,541,983 | +0.10(+1.03%) |
Jul 09, 2008 | 10.79 | 10.85 | 10.04 | 10.04 | 8,245,921 | -0.71(-6.62%) |
Jul 08, 2008 | 10.32 | 10.78 | 10.16 | 10.76 | 6,001,996 | +0.45(+4.36%) |
Jul 07, 2008 | 10.45 | 10.49 | 10.16 | 10.31 | 6,314,400 | -0.01(-0.13%) |
Jul 04, 2008 | 10.38 | 10.57 | 10.25 | 10.32 | 5,095,509 | +0.00(+0.00%) |
Jul 03, 2008 | 10.38 | 10.57 | 10.25 | 10.32 | 5,095,509 | +0.01(+0.07%) |
Jul 02, 2008 | 10.87 | 10.88 | 10.23 | 10.31 | 9,383,326 | -0.60(-5.45%) |
Jul 01, 2008 | 9.893 | 11.00 | 9.844 | 10.91 | 17,716,408 | +0.03(+0.25%) |
Jun 30, 2008 | 11.05 | 11.67 | 10.49 | 10.88 | 7,263,231 | -0.13(-1.19%) |
Jun 27, 2008 | 11.17 | 11.20 | 10.84 | 11.01 | 8,561,130 | -0.09(-0.81%) |
Jun 26, 2008 | 10.60 | 11.30 | 10.60 | 11.10 | 7,533,996 | -0.27(-2.37%) |
Jun 25, 2008 | 11.50 | 11.77 | 11.26 | 11.37 | 7,009,029 | +0.03(+0.24%) |
Jun 24, 2008 | 11.19 | 11.62 | 11.05 | 11.35 | 7,925,039 | +0.06(+0.49%) |
Jun 23, 2008 | 11.59 | 11.67 | 11.19 | 11.29 | 7,349,682 | -0.23(-1.98%) |
Jun 20, 2008 | 11.48 | 11.64 | 11.26 | 11.52 | 10,006,264 | -0.24(-2.00%) |
Jun 19, 2008 | 11.70 | 11.89 | 11.55 | 11.75 | 9,688,904 | -0.05(-0.41%) |
Jun 18, 2008 | 12.05 | 12.14 | 11.74 | 11.80 | 6,217,559 | -0.31(-2.57%) |
Jun 17, 2008 | 11.93 | 12.31 | 11.82 | 12.11 | 4,666,141 | -0.16(-1.30%) |
Jun 16, 2008 | 12.17 | 12.37 | 12.10 | 12.27 | 3,764,379 | +0.00(+0.00%) |
Jun 13, 2008 | 11.85 | 12.29 | 11.84 | 12.27 | 6,314,783 | +0.50(+4.23%) |
Jun 12, 2008 | 11.83 | 12.08 | 11.65 | 11.77 | 6,145,852 | +0.03(+0.23%) |
Jun 11, 2008 | 11.95 | 12.08 | 11.73 | 11.75 | 6,479,411 | -0.33(-2.69%) |
Jun 10, 2008 | 11.87 | 12.22 | 11.71 | 12.07 | 6,488,615 | +0.17(+1.39%) |
Jun 09, 2008 | 11.95 | 12.15 | 11.75 | 11.91 | 4,527,550 | +0.02(+0.18%) |
Jun 06, 2008 | 12.29 | 12.42 | 11.86 | 11.89 | 7,521,803 | -0.55(-4.40%) |
Jun 05, 2008 | 12.65 | 12.75 | 12.30 | 12.43 | 7,875,724 | -0.13(-1.05%) |
Jun 04, 2008 | 12.45 | 12.73 | 12.40 | 12.56 | 6,919,362 | +0.08(+0.61%) |
Jun 03, 2008 | 12.51 | 12.59 | 12.33 | 12.49 | 6,585,830 | +0.00(+0.00%) |
Jun 02, 2008 | 12.83 | 12.83 | 12.37 | 12.49 | 4,903,607 | -0.34(-2.64%) |
May 30, 2008 | 12.85 | 13.03 | 12.74 | 12.83 | 6,995,907 | -0.03(-0.22%) |
May 29, 2008 | 12.67 | 12.99 | 12.50 | 12.85 | 7,212,352 | +0.19(+1.47%) |
May 28, 2008 | 12.27 | 12.86 | 12.27 | 12.67 | 10,580,057 | +0.42(+3.45%) |
May 27, 2008 | 12.33 | 12.38 | 12.06 | 12.24 | 6,469,372 | -0.11(-0.90%) |
May 26, 2008 | 12.41 | 12.49 | 12.31 | 12.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.41 | 12.49 | 12.31 | 12.36 | 5,324,573 | -0.09(-0.72%) |
May 22, 2008 | 12.44 | 12.55 | 12.40 | 12.45 | 5,854,524 | +0.04(+0.33%) |
May 21, 2008 | 13.05 | 13.08 | 12.35 | 12.40 | 12,013,418 | -0.64(-4.93%) |
May 20, 2008 | 13.32 | 13.32 | 12.94 | 13.05 | 9,123,320 | -0.35(-2.58%) |
May 19, 2008 | 13.45 | 13.63 | 13.30 | 13.39 | 5,055,811 | -0.08(-0.56%) |
May 16, 2008 | 13.39 | 13.79 | 13.20 | 13.47 | 6,593,244 | +0.03(+0.21%) |
May 15, 2008 | 12.97 | 13.46 | 12.97 | 13.44 | 8,500,659 | +0.56(+4.35%) |
May 14, 2008 | 12.84 | 13.12 | 12.78 | 12.88 | 9,531,897 | +0.07(+0.54%) |
May 13, 2008 | 12.78 | 12.97 | 12.69 | 12.81 | 4,214,996 | -0.04(-0.32%) |
May 12, 2008 | 12.69 | 12.86 | 12.54 | 12.85 | 4,576,321 | +0.26(+2.09%) |
May 09, 2008 | 12.66 | 12.74 | 12.50 | 12.59 | 3,031,032 | -0.13(-1.03%) |
May 08, 2008 | 12.91 | 12.92 | 12.59 | 12.72 | 6,459,107 | -0.11(-0.86%) |
May 07, 2008 | 12.94 | 13.09 | 12.79 | 12.83 | 8,367,996 | -0.27(-2.06%) |
May 06, 2008 | 13.02 | 13.16 | 12.83 | 13.10 | 6,546,704 | +0.05(+0.37%) |
May 05, 2008 | 12.91 | 13.12 | 12.76 | 13.05 | 6,818,493 | +0.19(+1.45%) |
May 02, 2008 | 13.06 | 13.06 | 12.75 | 12.87 | 4,972,105 | +0.01(+0.05%) |