Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.817 | 8.817 | 8.420 | 8.475 | 0 | -0.26(-3.01%) |
Jan 29, 2009 | 8.866 | 8.891 | 8.673 | 8.737 | 7,438,829 | -0.12(-1.34%) |
Jan 28, 2009 | 8.802 | 8.891 | 8.757 | 8.856 | 11,169,728 | +0.00(+0.06%) |
Jan 27, 2009 | 8.797 | 8.881 | 8.678 | 8.851 | 9,854,371 | +0.09(+1.08%) |
Jan 26, 2009 | 8.822 | 8.911 | 8.677 | 8.757 | 16,565,454 | +0.00(+0.06%) |
Jan 23, 2009 | 8.450 | 8.777 | 8.341 | 8.752 | 19,680,188 | +0.31(+3.64%) |
Jan 22, 2009 | 8.252 | 8.509 | 8.227 | 8.445 | 12,137,153 | +0.13(+1.55%) |
Jan 21, 2009 | 8.232 | 8.351 | 8.143 | 8.316 | 12,287,871 | +0.09(+1.15%) |
Jan 20, 2009 | 8.336 | 8.544 | 8.192 | 8.222 | 9,443,962 | -0.20(-2.35%) |
Jan 16, 2009 | 8.366 | 8.490 | 8.267 | 8.420 | 10,646,834 | +0.18(+2.16%) |
Jan 15, 2009 | 8.311 | 8.361 | 8.083 | 8.242 | 9,595,781 | -0.06(-0.78%) |
Jan 14, 2009 | 8.252 | 8.331 | 8.197 | 8.306 | 9,387,952 | -0.06(-0.77%) |
Jan 13, 2009 | 8.177 | 8.376 | 8.172 | 8.371 | 9,591,689 | +0.18(+2.18%) |
Jan 12, 2009 | 8.262 | 8.296 | 8.113 | 8.192 | 8,259,376 | -0.10(-1.20%) |
Jan 09, 2009 | 8.381 | 8.385 | 8.276 | 8.291 | 9,048,114 | -0.03(-0.36%) |
Jan 08, 2009 | 8.291 | 8.341 | 8.257 | 8.321 | 7,203,424 | +0.02(+0.30%) |
Jan 07, 2009 | 8.301 | 8.351 | 8.242 | 8.296 | 8,478,668 | -0.02(-0.30%) |
Jan 06, 2009 | 8.276 | 8.405 | 8.197 | 8.321 | 10,960,850 | +0.08(+1.02%) |
Jan 05, 2009 | 8.321 | 8.410 | 8.118 | 8.237 | 11,070,523 | -0.09(-1.07%) |
Jan 02, 2009 | 8.197 | 8.400 | 8.162 | 8.326 | 0 | +0.15(+1.82%) |
Jan 01, 2009 | 8.093 | 8.356 | 8.093 | 8.177 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.093 | 8.356 | 8.093 | 8.177 | 9,018,717 | +0.08(+0.98%) |
Dec 30, 2008 | 7.999 | 8.212 | 7.959 | 8.098 | 8,292,560 | +0.11(+1.43%) |
Dec 29, 2008 | 8.029 | 8.048 | 7.930 | 7.984 | 5,077,677 | -0.06(-0.74%) |
Dec 26, 2008 | 8.034 | 8.093 | 7.964 | 8.044 | 3,410,361 | +0.05(+0.62%) |
Dec 24, 2008 | 8.148 | 8.148 | 7.954 | 7.994 | 2,000,505 | +0.00(+0.00%) |
Dec 23, 2008 | 8.073 | 8.153 | 7.922 | 7.994 | 7,351,199 | -0.05(-0.68%) |
Dec 22, 2008 | 7.934 | 8.153 | 7.934 | 8.048 | 8,526,927 | +0.13(+1.63%) |
Dec 19, 2008 | 8.252 | 8.485 | 7.890 | 7.920 | 12,228,742 | -0.28(-3.44%) |
Dec 18, 2008 | 8.207 | 8.420 | 8.128 | 8.202 | 14,179,240 | +0.15(+1.85%) |
Dec 17, 2008 | 7.930 | 8.252 | 7.806 | 8.053 | 22,120,414 | +0.59(+7.97%) |
Dec 16, 2008 | 7.102 | 7.464 | 7.057 | 7.459 | 13,515,862 | +0.31(+4.30%) |
Dec 15, 2008 | 7.186 | 7.186 | 7.013 | 7.151 | 8,813,193 | -0.02(-0.35%) |
Dec 12, 2008 | 6.943 | 7.186 | 6.904 | 7.176 | 0 | +0.11(+1.61%) |
Dec 11, 2008 | 7.008 | 7.211 | 6.998 | 7.062 | 10,378,948 | +0.00(+0.07%) |
Dec 10, 2008 | 6.978 | 7.072 | 6.923 | 7.057 | 10,429,728 | +0.13(+1.93%) |
Dec 09, 2008 | 6.953 | 7.062 | 6.864 | 6.923 | 9,242,386 | -0.06(-0.92%) |
Dec 08, 2008 | 7.142 | 7.191 | 6.958 | 6.988 | 9,387,317 | -0.06(-0.91%) |
Dec 05, 2008 | 6.760 | 7.062 | 6.700 | 7.052 | 8,643,655 | +0.21(+3.12%) |
Dec 04, 2008 | 6.909 | 7.072 | 6.770 | 6.839 | 8,506,995 | -0.09(-1.36%) |
Dec 03, 2008 | 6.800 | 6.958 | 6.700 | 6.933 | 10,490,535 | -0.06(-0.85%) |
Dec 02, 2008 | 7.067 | 7.251 | 6.824 | 6.993 | 10,187,207 | +0.00(+0.07%) |
Dec 01, 2008 | 7.280 | 7.280 | 6.968 | 6.988 | 11,964,962 | -0.32(-4.41%) |
Nov 28, 2008 | 7.032 | 7.310 | 7.032 | 7.310 | 3,810,589 | +0.27(+3.87%) |
Nov 26, 2008 | 7.037 | 7.072 | 6.710 | 7.037 | 11,865,938 | -0.08(-1.11%) |
Nov 25, 2008 | 7.553 | 7.627 | 7.042 | 7.117 | 15,163,947 | -0.35(-4.65%) |
Nov 24, 2008 | 7.275 | 7.548 | 7.186 | 7.464 | 11,449,287 | +0.25(+3.51%) |
Nov 21, 2008 | 6.988 | 7.226 | 6.829 | 7.211 | 12,051,785 | +0.32(+4.60%) |
Nov 20, 2008 | 7.404 | 7.424 | 6.869 | 6.894 | 12,269,265 | -0.53(-7.14%) |
Nov 19, 2008 | 7.726 | 7.835 | 7.414 | 7.424 | 9,208,084 | -0.28(-3.67%) |
Nov 18, 2008 | 7.563 | 7.751 | 7.483 | 7.707 | 11,575,721 | +0.15(+1.97%) |
Nov 17, 2008 | 7.483 | 7.716 | 7.414 | 7.558 | 11,021,614 | +0.03(+0.46%) |
Nov 14, 2008 | 7.741 | 7.796 | 7.518 | 7.523 | 0 | -0.24(-3.13%) |
Nov 13, 2008 | 7.766 | 7.816 | 7.434 | 7.766 | 14,992,368 | +0.02(+0.32%) |
Nov 12, 2008 | 7.974 | 7.979 | 7.726 | 7.741 | 8,076,866 | -0.30(-3.70%) |
Nov 11, 2008 | 8.162 | 8.232 | 7.959 | 8.039 | 8,578,409 | -0.17(-2.11%) |
Nov 10, 2008 | 8.381 | 8.381 | 8.158 | 8.212 | 10,743,730 | -0.07(-0.84%) |
Nov 07, 2008 | 8.326 | 8.400 | 8.182 | 8.281 | 8,500,813 | -0.05(-0.59%) |
Nov 06, 2008 | 8.648 | 8.668 | 8.301 | 8.331 | 8,878,423 | -0.32(-3.67%) |
Nov 05, 2008 | 8.832 | 8.896 | 8.628 | 8.648 | 5,050,877 | -0.23(-2.62%) |
Nov 04, 2008 | 8.886 | 8.995 | 8.782 | 8.881 | 6,920,410 | +0.07(+0.79%) |
Nov 03, 2008 | 8.604 | 8.841 | 8.604 | 8.812 | 5,977,193 | +0.18(+2.07%) |
Oct 31, 2008 | 8.450 | 8.827 | 8.450 | 8.633 | 13,771,757 | +0.12(+1.40%) |
Oct 30, 2008 | 8.678 | 8.762 | 8.381 | 8.514 | 11,399,785 | -0.07(-0.87%) |
Oct 29, 2008 | 8.579 | 8.797 | 8.504 | 8.589 | 9,345,038 | -0.03(-0.34%) |
Oct 28, 2008 | 8.326 | 8.633 | 8.058 | 8.618 | 11,761,615 | +0.38(+4.57%) |
Oct 27, 2008 | 8.217 | 8.420 | 8.162 | 8.242 | 9,419,998 | -0.09(-1.07%) |
Oct 24, 2008 | 8.420 | 8.633 | 8.237 | 8.331 | 10,009,588 | -0.36(-4.11%) |
Oct 23, 2008 | 8.752 | 8.797 | 8.385 | 8.688 | 14,624,971 | -0.02(-0.23%) |
Oct 22, 2008 | 8.772 | 8.871 | 8.549 | 8.708 | 12,770,379 | -0.15(-1.73%) |
Oct 21, 2008 | 8.921 | 8.980 | 8.827 | 8.861 | 12,008,657 | -0.12(-1.32%) |
Oct 20, 2008 | 9.144 | 9.144 | 8.718 | 8.980 | 16,021,609 | -0.02(-0.28%) |
Oct 17, 2008 | 8.827 | 9.169 | 8.673 | 9.005 | 14,845,587 | +0.09(+1.00%) |
Oct 16, 2008 | 8.950 | 9.134 | 8.782 | 8.916 | 21,542,568 | -0.08(-0.88%) |
Oct 15, 2008 | 9.055 | 9.223 | 8.836 | 8.995 | 18,658,792 | -0.17(-1.89%) |
Oct 14, 2008 | 9.203 | 9.238 | 8.995 | 9.169 | 24,516,542 | +0.32(+3.58%) |
Oct 13, 2008 | 8.921 | 9.045 | 8.727 | 8.851 | 10,637,419 | +0.04(+0.51%) |
Oct 10, 2008 | 8.742 | 9.089 | 8.514 | 8.807 | 21,875,538 | -0.29(-3.21%) |
Oct 09, 2008 | 9.471 | 9.763 | 8.916 | 9.099 | 21,808,658 | -0.34(-3.62%) |
Oct 08, 2008 | 9.496 | 9.654 | 9.406 | 9.441 | 13,963,001 | -0.15(-1.60%) |
Oct 07, 2008 | 9.743 | 9.748 | 9.491 | 9.595 | 15,739,990 | -0.10(-1.07%) |
Oct 06, 2008 | 9.654 | 9.811 | 9.520 | 9.699 | 16,675,491 | -0.13(-1.36%) |
Oct 03, 2008 | 9.748 | 9.937 | 9.748 | 9.833 | 0 | -0.04(-0.40%) |
Oct 02, 2008 | 9.768 | 9.952 | 9.714 | 9.872 | 11,901,580 | +0.01(+0.10%) |
Oct 01, 2008 | 9.555 | 9.917 | 9.555 | 9.862 | 13,569,392 | +0.22(+2.26%) |
Sep 30, 2008 | 9.674 | 9.763 | 9.580 | 9.644 | 14,594,273 | +0.03(+0.36%) |
Sep 29, 2008 | 9.714 | 9.828 | 9.550 | 9.610 | 13,292,878 | -0.17(-1.72%) |
Sep 26, 2008 | 9.515 | 9.823 | 9.515 | 9.778 | 0 | +0.04(+0.41%) |
Sep 25, 2008 | 9.763 | 9.877 | 9.639 | 9.738 | 11,436,149 | +0.01(+0.10%) |
Sep 24, 2008 | 9.738 | 9.803 | 9.590 | 9.729 | 7,258,261 | +0.03(+0.31%) |
Sep 23, 2008 | 9.733 | 9.887 | 9.689 | 9.699 | 7,874,816 | -0.04(-0.41%) |
Sep 22, 2008 | 9.694 | 9.932 | 9.694 | 9.738 | 9,770,692 | -0.04(-0.41%) |
Sep 19, 2008 | 9.788 | 10.02 | 9.570 | 9.778 | 0 | +0.02(+0.20%) |
Sep 18, 2008 | 9.615 | 9.872 | 9.520 | 9.758 | 19,759,690 | +0.26(+2.71%) |
Sep 17, 2008 | 9.629 | 9.694 | 9.416 | 9.501 | 17,389,426 | -0.19(-1.94%) |
Sep 16, 2008 | 9.669 | 9.862 | 9.530 | 9.689 | 15,660,980 | -0.10(-1.06%) |
Sep 15, 2008 | 9.813 | 9.932 | 9.758 | 9.793 | 14,389,481 | -0.14(-1.40%) |
Sep 12, 2008 | 9.828 | 10.00 | 9.793 | 9.932 | 9,834,762 | +0.03(+0.30%) |
Sep 11, 2008 | 9.788 | 9.917 | 9.689 | 9.902 | 10,567,445 | +0.09(+0.91%) |
Sep 10, 2008 | 9.788 | 9.857 | 9.724 | 9.813 | 8,685,843 | +0.01(+0.10%) |
Sep 09, 2008 | 9.867 | 9.902 | 9.788 | 9.803 | 11,132,143 | -0.02(-0.25%) |
Sep 08, 2008 | 9.788 | 9.902 | 9.729 | 9.828 | 8,798,620 | +0.08(+0.86%) |
Sep 05, 2008 | 9.624 | 9.793 | 9.624 | 9.743 | 0 | +0.12(+1.24%) |
Sep 04, 2008 | 9.763 | 9.763 | 9.590 | 9.624 | 19,684,876 | -0.10(-1.07%) |
Sep 03, 2008 | 9.679 | 9.996 | 9.639 | 9.729 | 34,367,104 | -0.91(-8.53%) |
Sep 02, 2008 | 10.62 | 10.77 | 10.60 | 10.64 | 8,022,592 | +0.09(+0.89%) |
Aug 29, 2008 | 10.70 | 10.70 | 10.51 | 10.54 | 0 | -0.16(-1.53%) |
Aug 28, 2008 | 10.70 | 10.72 | 10.57 | 10.70 | 7,673,043 | +0.05(+0.47%) |
Aug 27, 2008 | 10.62 | 10.69 | 10.60 | 10.66 | 6,094,618 | +0.02(+0.23%) |
Aug 26, 2008 | 10.78 | 10.81 | 10.59 | 10.63 | 11,834,307 | -0.18(-1.65%) |
Aug 25, 2008 | 10.94 | 10.94 | 10.75 | 10.81 | 3,419,572 | -0.14(-1.31%) |
Aug 22, 2008 | 10.90 | 10.96 | 10.80 | 10.95 | 0 | +0.07(+0.64%) |
Aug 21, 2008 | 11.00 | 11.00 | 10.81 | 10.88 | 5,467,479 | -0.15(-1.35%) |
Aug 20, 2008 | 11.00 | 11.06 | 10.87 | 11.03 | 8,706,001 | +0.03(+0.32%) |
Aug 19, 2008 | 11.02 | 11.08 | 10.95 | 11.00 | 6,670,519 | -0.02(-0.22%) |
Aug 18, 2008 | 11.19 | 11.22 | 11.00 | 11.02 | 5,652,545 | -0.17(-1.51%) |
Aug 15, 2008 | 11.15 | 11.23 | 11.03 | 11.19 | 0 | +0.18(+1.62%) |
Aug 14, 2008 | 10.93 | 11.12 | 10.85 | 11.01 | 6,531,405 | +0.02(+0.18%) |
Aug 13, 2008 | 10.88 | 11.05 | 10.83 | 10.99 | 7,549,062 | +0.11(+1.00%) |
Aug 12, 2008 | 10.82 | 10.95 | 10.74 | 10.88 | 9,324,148 | +0.01(+0.05%) |
Aug 11, 2008 | 10.86 | 10.99 | 10.78 | 10.88 | 7,531,149 | -0.01(-0.14%) |
Aug 08, 2008 | 10.62 | 10.93 | 10.57 | 10.89 | 11,287,724 | +0.31(+2.90%) |
Aug 07, 2008 | 10.89 | 10.89 | 10.58 | 10.59 | 11,092,702 | -0.29(-2.64%) |
Aug 06, 2008 | 10.70 | 10.87 | 10.65 | 10.87 | 9,978,131 | +0.16(+1.53%) |
Aug 05, 2008 | 10.73 | 10.86 | 10.68 | 10.71 | 14,356,712 | +0.01(+0.14%) |
Aug 04, 2008 | 10.55 | 10.76 | 10.55 | 10.69 | 9,600,696 | +0.12(+1.12%) |
Aug 01, 2008 | 10.79 | 10.81 | 10.54 | 10.58 | 11,042,540 | -0.17(-1.57%) |
Jul 31, 2008 | 10.77 | 10.88 | 10.71 | 10.74 | 9,287,671 | -0.04(-0.37%) |
Jul 30, 2008 | 10.76 | 10.84 | 10.73 | 10.78 | 9,282,152 | -0.11(-1.00%) |
Jul 29, 2008 | 10.89 | 10.97 | 10.69 | 10.89 | 11,907,718 | +0.15(+1.38%) |
Jul 28, 2008 | 10.68 | 10.87 | 10.62 | 10.74 | 8,255,344 | +0.03(+0.28%) |
Jul 25, 2008 | 10.89 | 10.89 | 10.69 | 10.71 | 9,492,005 | -0.13(-1.19%) |
Jul 24, 2008 | 10.75 | 10.90 | 10.69 | 10.84 | 12,286,458 | +0.12(+1.11%) |
Jul 23, 2008 | 10.38 | 10.76 | 10.33 | 10.72 | 14,083,771 | +0.34(+3.29%) |
Jul 22, 2008 | 10.25 | 10.47 | 10.25 | 10.38 | 14,069,744 | +0.07(+0.72%) |
Jul 21, 2008 | 10.35 | 10.65 | 10.19 | 10.31 | 12,821,233 | +0.02(+0.19%) |
Jul 18, 2008 | 10.36 | 10.42 | 10.27 | 10.29 | 16,498,080 | -0.03(-0.34%) |
Jul 17, 2008 | 10.58 | 10.58 | 10.29 | 10.32 | 22,627,944 | -0.21(-2.02%) |
Jul 16, 2008 | 10.50 | 10.57 | 10.39 | 10.54 | 18,799,994 | +0.07(+0.71%) |
Jul 15, 2008 | 10.38 | 10.71 | 10.31 | 10.46 | 15,308,603 | +0.00(+0.05%) |
Jul 14, 2008 | 10.41 | 10.59 | 10.41 | 10.46 | 8,732,946 | +0.07(+0.67%) |
Jul 11, 2008 | 10.35 | 10.52 | 10.24 | 10.39 | 10,594,283 | -0.05(-0.52%) |
Jul 10, 2008 | 10.31 | 10.50 | 10.29 | 10.44 | 15,621,653 | +0.09(+0.86%) |
Jul 09, 2008 | 10.12 | 10.47 | 10.06 | 10.35 | 23,434,080 | +0.26(+2.60%) |
Jul 08, 2008 | 9.679 | 10.12 | 9.659 | 10.09 | 24,900,634 | +0.36(+3.72%) |
Jul 07, 2008 | 9.639 | 9.793 | 9.565 | 9.729 | 14,225,066 | +0.10(+1.03%) |
Jul 04, 2008 | 9.674 | 9.753 | 9.590 | 9.629 | 6,668,166 | +0.00(+0.00%) |
Jul 03, 2008 | 9.674 | 9.753 | 9.590 | 9.629 | 6,668,166 | -0.00(-0.05%) |
Jul 02, 2008 | 9.862 | 9.867 | 9.610 | 9.634 | 18,403,414 | -0.20(-2.02%) |
Jul 01, 2008 | 9.907 | 9.907 | 9.694 | 9.833 | 25,542,740 | +0.28(+2.90%) |
Jun 30, 2008 | 9.342 | 9.773 | 9.342 | 9.555 | 21,490,524 | -0.19(-1.98%) |
Jun 27, 2008 | 10.40 | 10.40 | 9.724 | 9.748 | 18,008,836 | -0.62(-5.98%) |
Jun 26, 2008 | 10.55 | 10.90 | 10.31 | 10.37 | 15,912,834 | -0.61(-5.55%) |
Jun 25, 2008 | 11.46 | 11.46 | 10.91 | 10.98 | 14,485,369 | -0.38(-3.36%) |
Jun 24, 2008 | 11.26 | 11.43 | 11.10 | 11.36 | 11,763,239 | +0.35(+3.15%) |
Jun 23, 2008 | 11.03 | 11.07 | 10.94 | 11.01 | 8,283,117 | +0.02(+0.18%) |
Jun 20, 2008 | 10.91 | 11.03 | 10.84 | 10.99 | 7,507,720 | +0.06(+0.54%) |
Jun 19, 2008 | 10.92 | 10.98 | 10.85 | 10.93 | 6,820,444 | +0.02(+0.23%) |
Jun 18, 2008 | 11.08 | 11.15 | 10.90 | 10.91 | 6,862,599 | -0.22(-1.96%) |
Jun 17, 2008 | 11.24 | 11.31 | 11.08 | 11.13 | 4,881,220 | -0.07(-0.66%) |
Jun 16, 2008 | 11.24 | 11.27 | 11.12 | 11.20 | 5,728,512 | -0.11(-0.96%) |
Jun 13, 2008 | 11.43 | 11.43 | 11.24 | 11.31 | 9,773,049 | -0.15(-1.30%) |
Jun 12, 2008 | 11.58 | 11.65 | 11.40 | 11.46 | 5,426,359 | -0.08(-0.73%) |
Jun 11, 2008 | 11.69 | 11.80 | 11.52 | 11.54 | 5,990,789 | -0.18(-1.56%) |
Jun 10, 2008 | 11.65 | 11.78 | 11.54 | 11.73 | 6,780,203 | +0.09(+0.77%) |
Jun 09, 2008 | 11.59 | 11.67 | 11.55 | 11.64 | 4,932,339 | +0.09(+0.82%) |
Jun 06, 2008 | 11.82 | 11.83 | 11.53 | 11.54 | 7,111,389 | -0.35(-2.96%) |
Jun 05, 2008 | 11.82 | 11.91 | 11.69 | 11.89 | 5,856,484 | +0.12(+1.05%) |
Jun 04, 2008 | 11.59 | 11.81 | 11.57 | 11.77 | 6,496,367 | +0.20(+1.76%) |
Jun 03, 2008 | 11.65 | 11.69 | 11.52 | 11.57 | 7,390,594 | -0.06(-0.55%) |
Jun 02, 2008 | 11.67 | 11.68 | 11.52 | 11.63 | 6,979,783 | -0.05(-0.47%) |
May 30, 2008 | 11.50 | 11.71 | 11.43 | 11.69 | 7,011,846 | +0.19(+1.68%) |
May 29, 2008 | 11.50 | 11.59 | 11.45 | 11.49 | 8,342,536 | -0.01(-0.09%) |
May 28, 2008 | 11.55 | 11.55 | 11.41 | 11.50 | 7,768,772 | +0.01(+0.04%) |
May 27, 2008 | 11.61 | 11.62 | 11.40 | 11.50 | 6,751,862 | -0.09(-0.77%) |
May 26, 2008 | 11.76 | 11.77 | 11.49 | 11.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.76 | 11.77 | 11.49 | 11.59 | 9,612,339 | -0.20(-1.72%) |
May 22, 2008 | 11.61 | 11.86 | 11.60 | 11.79 | 8,686,388 | +0.17(+1.45%) |
May 21, 2008 | 11.73 | 11.77 | 11.59 | 11.62 | 6,071,603 | -0.09(-0.76%) |
May 20, 2008 | 11.79 | 11.80 | 11.60 | 11.71 | 6,822,346 | -0.11(-0.96%) |
May 19, 2008 | 11.78 | 12.13 | 11.70 | 11.82 | 7,104,369 | +0.05(+0.42%) |
May 16, 2008 | 11.65 | 11.80 | 11.60 | 11.78 | 6,230,380 | +0.14(+1.24%) |
May 15, 2008 | 11.69 | 11.71 | 11.54 | 11.63 | 9,084,099 | -0.03(-0.30%) |
May 14, 2008 | 11.38 | 11.71 | 11.31 | 11.67 | 8,492,502 | +0.36(+3.15%) |
May 13, 2008 | 11.39 | 11.46 | 11.26 | 11.31 | 10,195,601 | -0.07(-0.65%) |
May 12, 2008 | 11.37 | 11.43 | 11.34 | 11.38 | 5,213,709 | +0.07(+0.61%) |
May 09, 2008 | 11.41 | 11.48 | 11.24 | 11.31 | 5,165,698 | -0.14(-1.25%) |
May 08, 2008 | 11.39 | 11.50 | 11.37 | 11.46 | 3,745,180 | +0.06(+0.52%) |
May 07, 2008 | 11.65 | 11.67 | 11.40 | 11.40 | 4,125,658 | -0.22(-1.88%) |
May 06, 2008 | 11.54 | 11.64 | 11.43 | 11.62 | 4,614,557 | +0.08(+0.69%) |
May 05, 2008 | 11.67 | 11.67 | 11.45 | 11.54 | 6,834,709 | -0.11(-0.98%) |
May 02, 2008 | 11.94 | 12.00 | 11.61 | 11.65 | 9,497,404 | -0.21(-1.80%) |
May 01, 2008 | 11.82 | 11.86 | 11.73 | 11.86 | 7,203,726 | +0.19(+1.61%) |
Apr 30, 2008 | 11.50 | 11.76 | 11.47 | 11.68 | 9,881,149 | +0.22(+1.90%) |
Apr 29, 2008 | 11.36 | 11.55 | 11.28 | 11.46 | 6,466,213 | +0.09(+0.83%) |
Apr 28, 2008 | 11.45 | 11.48 | 11.33 | 11.36 | 4,910,617 | +0.01(+0.09%) |
Apr 25, 2008 | 11.47 | 11.47 | 11.23 | 11.35 | 5,355,232 | -0.07(-0.61%) |
Apr 24, 2008 | 11.51 | 11.55 | 11.36 | 11.42 | 5,224,008 | -0.03(-0.30%) |
Apr 23, 2008 | 11.66 | 11.66 | 11.45 | 11.46 | 5,413,455 | -0.13(-1.11%) |
Apr 22, 2008 | 11.98 | 11.99 | 11.54 | 11.59 | 8,636,266 | -0.40(-3.35%) |
Apr 21, 2008 | 11.86 | 11.99 | 11.86 | 11.99 | 7,468,190 | +0.07(+0.58%) |
Apr 18, 2008 | 12.03 | 12.04 | 11.89 | 11.92 | 8,438,123 | -0.01(-0.12%) |
Apr 17, 2008 | 12.00 | 12.06 | 11.93 | 11.93 | 6,442,787 | -0.08(-0.66%) |
Apr 16, 2008 | 11.97 | 12.03 | 11.88 | 12.01 | 8,484,949 | +0.09(+0.79%) |
Apr 15, 2008 | 12.01 | 12.01 | 11.86 | 11.92 | 6,427,488 | -0.03(-0.25%) |
Apr 14, 2008 | 12.01 | 12.06 | 11.92 | 11.95 | 4,596,974 | -0.06(-0.54%) |
Apr 11, 2008 | 11.96 | 12.14 | 11.96 | 12.01 | 8,832,890 | -0.06(-0.49%) |
Apr 10, 2008 | 12.15 | 12.19 | 12.06 | 12.07 | 10,643,957 | -0.10(-0.85%) |
Apr 09, 2008 | 12.07 | 12.23 | 12.07 | 12.18 | 5,669,997 | +0.04(+0.33%) |
Apr 08, 2008 | 12.20 | 12.22 | 12.08 | 12.14 | 6,569,436 | -0.10(-0.85%) |
Apr 07, 2008 | 12.21 | 12.33 | 12.08 | 12.24 | 10,102,951 | +0.05(+0.41%) |
Apr 04, 2008 | 12.04 | 12.22 | 11.95 | 12.19 | 8,989,149 | +0.15(+1.23%) |
Apr 03, 2008 | 11.77 | 12.05 | 11.77 | 12.04 | 11,134,551 | +0.21(+1.76%) |
Apr 02, 2008 | 12.01 | 12.07 | 11.77 | 11.83 | 9,685,735 | -0.16(-1.32%) |
Apr 01, 2008 | 11.88 | 11.99 | 11.82 | 11.99 | 11,274,659 | +0.12(+1.04%) |
Mar 31, 2008 | 11.91 | 11.93 | 11.71 | 11.87 | 10,852,857 | -0.07(-0.58%) |
Mar 28, 2008 | 11.69 | 12.06 | 11.67 | 11.94 | 16,293,693 | +0.32(+2.73%) |
Mar 27, 2008 | 11.87 | 11.89 | 11.43 | 11.62 | 25,804,670 | +0.77(+7.13%) |
Mar 26, 2008 | 10.88 | 10.89 | 10.76 | 10.85 | 6,485,975 | -0.04(-0.36%) |
Mar 25, 2008 | 10.86 | 10.97 | 10.78 | 10.89 | 3,858,133 | +0.05(+0.46%) |
Mar 24, 2008 | 11.05 | 11.10 | 10.74 | 10.84 | 6,094,087 | -0.19(-1.75%) |
Mar 21, 2008 | 10.89 | 11.08 | 10.88 | 11.03 | 5,918,199 | +0.00(+0.00%) |
Mar 20, 2008 | 10.89 | 11.08 | 10.88 | 11.03 | 5,918,199 | +0.15(+1.41%) |
Mar 19, 2008 | 10.88 | 11.08 | 10.87 | 10.88 | 4,828,706 | +0.02(+0.23%) |
Mar 18, 2008 | 10.65 | 10.85 | 10.59 | 10.85 | 5,840,319 | +0.38(+3.59%) |
Mar 17, 2008 | 10.41 | 10.59 | 10.41 | 10.48 | 6,619,015 | -0.07(-0.66%) |
Mar 14, 2008 | 10.78 | 10.94 | 10.48 | 10.55 | 7,610,136 | -0.24(-2.21%) |
Mar 13, 2008 | 10.61 | 10.82 | 10.54 | 10.78 | 5,008,114 | +0.04(+0.42%) |
Mar 12, 2008 | 10.82 | 10.90 | 10.73 | 10.74 | 4,835,310 | -0.08(-0.73%) |
Mar 11, 2008 | 10.72 | 10.82 | 10.63 | 10.82 | 6,070,479 | +0.31(+2.92%) |
Mar 10, 2008 | 10.52 | 10.62 | 10.50 | 10.51 | 6,283,625 | -0.02(-0.19%) |
Mar 07, 2008 | 10.61 | 10.63 | 10.50 | 10.53 | 5,584,062 | -0.14(-1.30%) |
Mar 06, 2008 | 10.91 | 10.93 | 10.65 | 10.67 | 5,855,765 | -0.24(-2.22%) |
Mar 05, 2008 | 11.02 | 11.05 | 10.82 | 10.91 | 5,611,792 | -0.11(-0.99%) |
Mar 04, 2008 | 10.91 | 11.05 | 10.86 | 11.02 | 7,012,701 | +0.03(+0.27%) |
Mar 03, 2008 | 10.98 | 11.00 | 10.80 | 10.99 | 5,759,207 | +0.04(+0.36%) |
Feb 29, 2008 | 10.97 | 11.04 | 10.93 | 10.95 | 5,638,007 | -0.11(-1.03%) |
Feb 28, 2008 | 11.03 | 11.10 | 10.96 | 11.07 | 4,295,930 | -0.02(-0.18%) |
Feb 27, 2008 | 11.24 | 11.28 | 11.05 | 11.09 | 3,952,622 | -0.20(-1.76%) |
Feb 26, 2008 | 11.09 | 11.29 | 11.07 | 11.28 | 5,597,880 | +0.13(+1.15%) |
Feb 25, 2008 | 11.00 | 11.16 | 10.99 | 11.16 | 6,475,654 | +0.19(+1.72%) |
Feb 22, 2008 | 10.83 | 10.97 | 10.73 | 10.97 | 4,006,559 | +0.16(+1.51%) |
Feb 21, 2008 | 10.97 | 11.05 | 10.78 | 10.80 | 6,178,793 | -0.15(-1.40%) |
Feb 20, 2008 | 11.28 | 11.28 | 10.80 | 10.96 | 6,231,263 | -0.02(-0.23%) |
Feb 19, 2008 | 10.90 | 11.07 | 10.84 | 10.98 | 10,141,456 | +0.22(+2.03%) |
Feb 18, 2008 | 10.41 | 10.80 | 10.41 | 10.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.41 | 10.80 | 10.41 | 10.76 | 8,945,506 | +0.34(+3.23%) |
Feb 14, 2008 | 10.53 | 10.54 | 10.41 | 10.43 | 5,092,740 | -0.08(-0.75%) |
Feb 13, 2008 | 10.67 | 10.68 | 10.45 | 10.51 | 5,704,226 | -0.06(-0.61%) |
Feb 12, 2008 | 10.57 | 10.62 | 10.49 | 10.57 | 4,939,332 | +0.04(+0.42%) |
Feb 11, 2008 | 10.43 | 10.53 | 10.33 | 10.53 | 4,770,606 | +0.12(+1.14%) |
Feb 08, 2008 | 10.52 | 10.53 | 10.34 | 10.41 | 4,610,564 | -0.14(-1.36%) |
Feb 07, 2008 | 10.51 | 10.67 | 10.45 | 10.55 | 3,554,037 | +0.01(+0.09%) |
Feb 06, 2008 | 10.61 | 10.64 | 10.52 | 10.54 | 3,776,512 | +0.00(+0.05%) |
Feb 05, 2008 | 10.69 | 10.80 | 10.53 | 10.54 | 5,878,905 | -0.31(-2.88%) |
Feb 04, 2008 | 10.90 | 10.96 | 10.76 | 10.85 | 3,722,593 | -0.08(-0.77%) |