Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.450 | 8.640 | 8.330 | 8.410 | 10,570,941 | +0.09(+1.08%) |
Apr 29, 2009 | 8.110 | 8.410 | 8.110 | 8.320 | 9,165,507 | +0.27(+3.35%) |
Apr 28, 2009 | 8.210 | 8.210 | 7.970 | 8.050 | 10,568,218 | -0.18(-2.19%) |
Apr 27, 2009 | 8.340 | 8.500 | 8.160 | 8.230 | 11,951,284 | -0.16(-1.91%) |
Apr 24, 2009 | 8.360 | 8.615 | 8.280 | 8.390 | 13,954,939 | +0.09(+1.08%) |
Apr 23, 2009 | 8.630 | 8.630 | 8.140 | 8.300 | 12,955,650 | -0.36(-4.16%) |
Apr 22, 2009 | 8.350 | 8.815 | 8.310 | 8.660 | 17,059,824 | +0.23(+2.73%) |
Apr 21, 2009 | 8.900 | 8.970 | 8.220 | 8.430 | 23,896,938 | -0.26(-2.99%) |
Apr 20, 2009 | 8.850 | 8.960 | 8.600 | 8.690 | 11,925,803 | -0.33(-3.66%) |
Apr 17, 2009 | 9.060 | 9.170 | 8.820 | 9.020 | 16,756,204 | -0.03(-0.33%) |
Apr 16, 2009 | 9.010 | 9.200 | 8.860 | 9.050 | 11,266,903 | -0.03(-0.33%) |
Apr 15, 2009 | 8.860 | 9.090 | 8.780 | 9.080 | 9,866,855 | +0.16(+1.79%) |
Apr 14, 2009 | 9.080 | 9.080 | 8.800 | 8.920 | 8,366,009 | -0.06(-0.67%) |
Apr 13, 2009 | 8.870 | 9.040 | 8.670 | 8.980 | 8,908,111 | -0.02(-0.22%) |
Apr 09, 2009 | 8.860 | 9.000 | 8.710 | 9.000 | 10,315,717 | +0.34(+3.93%) |
Apr 08, 2009 | 8.370 | 8.680 | 8.310 | 8.660 | 13,138,153 | +0.31(+3.71%) |
Apr 07, 2009 | 8.320 | 8.540 | 8.250 | 8.350 | 8,506,408 | -0.11(-1.30%) |
Apr 06, 2009 | 8.310 | 8.510 | 8.310 | 8.460 | 12,199,539 | +0.07(+0.83%) |
Apr 03, 2009 | 8.600 | 8.690 | 8.240 | 8.390 | 15,511,802 | -0.11(-1.29%) |
Apr 02, 2009 | 8.440 | 8.600 | 8.270 | 8.500 | 17,711,712 | +0.27(+3.28%) |
Apr 01, 2009 | 7.750 | 8.280 | 7.650 | 8.230 | 12,335,523 | +0.28(+3.52%) |
Mar 31, 2009 | 8.100 | 8.150 | 7.850 | 7.950 | 10,539,419 | -0.01(-0.13%) |
Mar 30, 2009 | 8.020 | 8.120 | 7.830 | 7.960 | 11,148,514 | -0.61(-7.12%) |
Mar 26, 2009 | 8.230 | 8.580 | 8.160 | 8.570 | 13,895,261 | +0.51(+6.33%) |
Mar 25, 2009 | 8.250 | 8.430 | 7.720 | 8.060 | 15,504,201 | -0.13(-1.59%) |
Mar 24, 2009 | 7.950 | 8.580 | 7.820 | 8.190 | 17,444,976 | +0.14(+1.74%) |
Mar 23, 2009 | 7.860 | 8.060 | 7.840 | 8.050 | 10,533,209 | +0.49(+6.48%) |
Mar 20, 2009 | 7.750 | 7.920 | 7.370 | 7.560 | 18,071,024 | -0.32(-4.06%) |
Mar 19, 2009 | 8.190 | 8.300 | 7.650 | 7.880 | 13,558,067 | -0.31(-3.79%) |
Mar 18, 2009 | 7.430 | 8.310 | 7.430 | 8.190 | 22,332,704 | +0.56(+7.34%) |
Mar 17, 2009 | 7.580 | 7.633 | 7.410 | 7.630 | 8,338,047 | +0.03(+0.39%) |
Mar 16, 2009 | 7.520 | 7.850 | 7.520 | 7.600 | 13,961,205 | +0.18(+2.43%) |
Mar 13, 2009 | 7.240 | 7.540 | 7.160 | 7.420 | 0 | +0.23(+3.20%) |
Mar 12, 2009 | 6.760 | 7.240 | 6.590 | 7.190 | 15,973,228 | +0.40(+5.89%) |
Mar 11, 2009 | 6.770 | 6.990 | 6.560 | 6.790 | 14,508,585 | +0.09(+1.34%) |
Mar 10, 2009 | 6.260 | 6.850 | 6.170 | 6.700 | 18,457,660 | +0.56(+9.12%) |
Mar 09, 2009 | 6.330 | 6.440 | 6.080 | 6.140 | 11,026,538 | -0.19(-3.00%) |
Mar 06, 2009 | 6.510 | 6.670 | 6.080 | 6.330 | 0 | -0.13(-2.01%) |
Mar 05, 2009 | 6.860 | 6.970 | 6.400 | 6.460 | 15,788,078 | -0.59(-8.37%) |
Mar 04, 2009 | 6.890 | 7.170 | 6.610 | 7.050 | 16,091,579 | +0.43(+6.58%) |
Mar 02, 2009 | 6.870 | 6.980 | 6.590 | 6.615 | 12,581,786 | -0.40(-5.77%) |
Feb 27, 2009 | 7.220 | 7.290 | 6.800 | 7.020 | 0 | -0.51(-6.77%) |
Feb 26, 2009 | 8.150 | 8.290 | 7.450 | 7.530 | 18,558,028 | -0.52(-6.46%) |
Feb 25, 2009 | 8.260 | 8.300 | 7.920 | 8.050 | 12,574,672 | -0.25(-3.01%) |
Feb 24, 2009 | 8.150 | 8.390 | 8.040 | 8.300 | 15,055,291 | +0.24(+2.98%) |
Feb 23, 2009 | 8.350 | 8.350 | 8.040 | 8.060 | 13,663,962 | -0.12(-1.47%) |
Feb 20, 2009 | 8.360 | 8.670 | 7.980 | 8.180 | 19,590,440 | -0.51(-5.87%) |
Feb 19, 2009 | 8.500 | 8.770 | 8.450 | 8.690 | 12,797,178 | +0.23(+2.72%) |
Feb 18, 2009 | 8.650 | 8.650 | 8.310 | 8.460 | 12,806,243 | -0.09(-1.05%) |
Feb 17, 2009 | 8.970 | 8.970 | 8.450 | 8.550 | 14,328,455 | -0.11(-1.27%) |
Feb 13, 2009 | 8.750 | 9.000 | 8.630 | 8.660 | 13,612,148 | -0.14(-1.59%) |
Feb 12, 2009 | 8.650 | 8.870 | 8.540 | 8.800 | 11,081,944 | +0.00(+0.00%) |
Feb 11, 2009 | 8.960 | 9.360 | 8.500 | 8.800 | 8,066,927 | +0.21(+2.44%) |
Feb 10, 2009 | 9.110 | 9.180 | 8.530 | 8.590 | 14,331,462 | -0.59(-6.43%) |
Feb 09, 2009 | 9.380 | 9.490 | 9.070 | 9.180 | 9,997,246 | -0.23(-2.44%) |
Feb 06, 2009 | 9.330 | 9.560 | 9.200 | 9.410 | 8,063,384 | +0.10(+1.07%) |
Feb 05, 2009 | 9.130 | 9.425 | 8.880 | 9.310 | 12,744,949 | +0.20(+2.20%) |
Feb 04, 2009 | 8.820 | 9.430 | 8.660 | 9.110 | 13,711,392 | +0.34(+3.88%) |
Feb 03, 2009 | 8.910 | 8.910 | 8.640 | 8.770 | 13,590,543 | -0.01(-0.11%) |
Feb 02, 2009 | 8.730 | 8.860 | 8.590 | 8.780 | 8,822,201 | -0.09(-1.01%) |
Jan 30, 2009 | 9.100 | 9.200 | 8.800 | 8.870 | 0 | +0.11(+1.26%) |
Jan 29, 2009 | 8.600 | 9.630 | 8.550 | 8.760 | 34,715,812 | +0.26(+3.06%) |
Jan 28, 2009 | 8.720 | 8.820 | 8.500 | 8.500 | 22,700,576 | +0.00(+0.00%) |
Jan 27, 2009 | 8.030 | 8.670 | 8.000 | 8.500 | 23,673,512 | +0.54(+6.78%) |
Jan 26, 2009 | 7.930 | 8.120 | 7.670 | 7.960 | 11,254,141 | +0.23(+2.98%) |
Jan 23, 2009 | 7.760 | 7.810 | 7.540 | 7.730 | 12,171,923 | -0.21(-2.64%) |
Jan 22, 2009 | 7.690 | 8.000 | 7.650 | 7.940 | 10,083,643 | +0.06(+0.76%) |
Jan 21, 2009 | 7.630 | 7.950 | 7.530 | 7.880 | 12,708,736 | +0.36(+4.79%) |
Jan 20, 2009 | 7.900 | 7.950 | 7.440 | 7.520 | 14,536,837 | -0.35(-4.45%) |
Jan 16, 2009 | 7.720 | 7.950 | 7.660 | 7.870 | 21,386,662 | +0.27(+3.55%) |
Jan 15, 2009 | 7.420 | 7.670 | 0.0100 | 7.600 | 25,982,266 | +0.20(+2.70%) |
Jan 14, 2009 | 7.230 | 7.430 | 7.120 | 7.400 | 12,320,419 | -0.03(-0.40%) |
Jan 13, 2009 | 7.340 | 7.570 | 7.060 | 7.430 | 10,342,340 | +0.08(+1.09%) |
Jan 12, 2009 | 7.650 | 7.670 | 7.260 | 7.350 | 10,912,564 | -0.30(-3.92%) |
Jan 09, 2009 | 7.950 | 7.970 | 7.640 | 7.650 | 9,792,723 | -0.15(-1.92%) |
Jan 08, 2009 | 7.830 | 7.910 | 7.520 | 7.800 | 12,974,517 | +0.04(+0.52%) |
Jan 07, 2009 | 7.840 | 8.100 | 7.700 | 7.760 | 14,419,412 | -0.23(-2.88%) |
Jan 06, 2009 | 7.590 | 8.100 | 7.590 | 7.990 | 13,220,902 | +0.43(+5.69%) |
Jan 05, 2009 | 7.830 | 7.940 | 7.520 | 7.560 | 13,811,117 | -0.32(-4.06%) |
Jan 02, 2009 | 7.720 | 7.951 | 7.510 | 7.880 | 0 | +0.14(+1.81%) |
Jan 01, 2009 | 7.390 | 7.820 | 7.390 | 7.740 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.390 | 7.820 | 7.390 | 7.740 | 8,887,949 | +0.35(+4.74%) |
Dec 30, 2008 | 7.420 | 7.500 | 7.220 | 7.390 | 12,150,280 | +0.03(+0.41%) |
Dec 29, 2008 | 7.390 | 7.410 | 7.190 | 7.360 | 7,956,716 | -0.03(-0.41%) |
Dec 26, 2008 | 7.500 | 7.520 | 7.330 | 7.390 | 0 | -0.05(-0.67%) |
Dec 24, 2008 | 7.390 | 7.500 | 7.310 | 7.440 | 3,119,784 | +0.07(+0.95%) |
Dec 23, 2008 | 7.620 | 7.720 | 7.360 | 7.370 | 8,635,449 | -0.16(-2.12%) |
Dec 22, 2008 | 7.800 | 7.890 | 7.320 | 7.530 | 10,656,484 | -0.25(-3.21%) |
Dec 19, 2008 | 8.440 | 8.440 | 7.510 | 7.780 | 16,220,895 | -0.02(-0.26%) |
Dec 18, 2008 | 7.750 | 8.140 | 7.650 | 7.800 | 12,455,580 | +0.03(+0.39%) |
Dec 17, 2008 | 7.350 | 8.020 | 7.250 | 7.770 | 14,873,648 | +0.34(+4.58%) |
Dec 16, 2008 | 7.340 | 7.450 | 7.130 | 7.430 | 26,078,078 | +0.20(+2.77%) |
Dec 15, 2008 | 7.280 | 7.480 | 7.180 | 7.230 | 16,161,536 | +0.06(+0.84%) |
Dec 12, 2008 | 7.040 | 7.240 | 6.900 | 7.170 | 0 | -0.09(-1.24%) |
Dec 11, 2008 | 7.160 | 7.680 | 7.150 | 7.260 | 16,678,990 | +0.04(+0.55%) |
Dec 10, 2008 | 7.310 | 7.520 | 7.120 | 7.220 | 10,992,504 | -0.14(-1.90%) |
Dec 09, 2008 | 7.440 | 7.510 | 7.170 | 7.360 | 11,515,647 | -0.17(-2.26%) |
Dec 08, 2008 | 7.800 | 7.910 | 7.070 | 7.530 | 14,561,294 | -0.08(-1.05%) |
Dec 05, 2008 | 6.310 | 7.650 | 6.310 | 7.610 | 0 | +1.04(+15.83%) |
Dec 04, 2008 | 6.810 | 6.880 | 6.451 | 6.570 | 15,080,843 | -0.34(-4.92%) |
Dec 03, 2008 | 6.580 | 6.950 | 6.050 | 6.910 | 23,908,050 | +0.68(+10.91%) |
Dec 02, 2008 | 6.000 | 6.250 | 5.800 | 6.230 | 25,811,552 | +0.32(+5.41%) |
Dec 01, 2008 | 5.980 | 6.090 | 5.860 | 5.910 | 13,507,045 | -0.26(-4.21%) |
Nov 28, 2008 | 6.040 | 6.300 | 6.010 | 6.170 | 6,877,364 | +0.11(+1.82%) |
Nov 26, 2008 | 5.790 | 6.140 | 5.790 | 6.060 | 14,227,603 | -0.06(-0.98%) |
Nov 25, 2008 | 6.160 | 6.380 | 5.930 | 6.120 | 17,741,580 | +0.08(+1.32%) |
Nov 24, 2008 | 6.000 | 6.230 | 5.680 | 6.040 | 19,701,620 | -0.10(-1.63%) |
Nov 21, 2008 | 5.620 | 6.180 | 5.490 | 6.140 | 27,817,268 | +0.66(+12.04%) |
Nov 20, 2008 | 6.520 | 6.520 | 5.410 | 5.480 | 20,579,498 | -1.07(-16.34%) |
Nov 19, 2008 | 7.300 | 7.460 | 6.520 | 6.550 | 11,528,522 | -0.71(-9.78%) |
Nov 18, 2008 | 7.160 | 7.430 | 6.950 | 7.260 | 11,495,836 | +0.07(+0.97%) |
Nov 17, 2008 | 7.270 | 7.515 | 7.140 | 7.190 | 9,447,004 | -0.20(-2.71%) |
Nov 14, 2008 | 7.620 | 8.050 | 7.360 | 7.390 | 0 | -0.42(-5.38%) |
Nov 13, 2008 | 7.070 | 7.870 | 6.830 | 7.810 | 20,911,708 | +0.80(+11.41%) |
Nov 12, 2008 | 7.770 | 7.990 | 7.010 | 7.010 | 13,669,022 | -0.87(-11.04%) |
Nov 11, 2008 | 8.180 | 8.300 | 7.820 | 7.880 | 8,486,768 | -0.39(-4.72%) |
Nov 10, 2008 | 8.700 | 8.850 | 8.100 | 8.270 | 4,785,203 | -0.28(-3.27%) |
Nov 07, 2008 | 8.220 | 8.580 | 8.100 | 8.550 | 6,173,019 | +0.38(+4.65%) |
Nov 06, 2008 | 8.690 | 8.900 | 8.100 | 8.170 | 16,328,798 | -0.60(-6.84%) |
Nov 05, 2008 | 8.830 | 9.010 | 8.720 | 8.770 | 12,515,741 | -0.17(-1.90%) |
Nov 04, 2008 | 8.990 | 9.050 | 8.720 | 8.940 | 9,902,399 | +0.10(+1.13%) |
Nov 03, 2008 | 8.980 | 9.080 | 8.740 | 8.840 | 5,586,194 | -0.19(-2.10%) |
Oct 31, 2008 | 8.660 | 9.180 | 8.590 | 9.030 | 0 | +0.32(+3.67%) |
Oct 30, 2008 | 8.340 | 8.860 | 8.230 | 8.710 | 18,319,712 | +0.68(+8.47%) |
Oct 29, 2008 | 7.710 | 8.470 | 7.580 | 8.030 | 19,098,252 | +0.32(+4.15%) |
Oct 28, 2008 | 7.230 | 9.030 | 6.800 | 7.710 | 19,968,792 | +0.60(+8.44%) |
Oct 27, 2008 | 7.810 | 8.060 | 7.080 | 7.110 | 10,331,639 | -0.82(-10.34%) |
Oct 24, 2008 | 7.950 | 8.300 | 7.610 | 7.930 | 13,139,495 | -0.52(-6.15%) |
Oct 23, 2008 | 8.240 | 8.680 | 7.940 | 8.450 | 23,331,324 | +0.26(+3.17%) |
Oct 22, 2008 | 8.550 | 9.010 | 8.000 | 8.190 | 20,182,320 | -0.43(-4.99%) |
Oct 21, 2008 | 8.660 | 9.110 | 8.490 | 8.620 | 14,174,073 | -0.28(-3.15%) |
Oct 20, 2008 | 8.720 | 9.030 | 8.500 | 8.900 | 11,847,478 | +0.23(+2.65%) |
Oct 17, 2008 | 8.490 | 9.050 | 8.200 | 8.670 | 0 | +0.03(+0.35%) |
Oct 16, 2008 | 8.780 | 9.070 | 8.010 | 8.640 | 19,634,128 | -0.11(-1.26%) |
Oct 15, 2008 | 9.170 | 9.610 | 8.650 | 8.750 | 16,017,071 | -0.55(-5.91%) |
Oct 14, 2008 | 10.00 | 10.05 | 9.020 | 9.300 | 22,200,464 | +0.08(+0.87%) |
Oct 13, 2008 | 8.280 | 9.290 | 8.050 | 9.220 | 26,114,308 | +1.91(+26.13%) |
Oct 10, 2008 | 7.910 | 8.140 | 6.340 | 7.310 | 60,810,932 | -1.08(-12.87%) |
Oct 09, 2008 | 9.240 | 9.240 | 8.100 | 8.390 | 34,779,548 | -0.45(-5.09%) |
Oct 08, 2008 | 9.800 | 10.18 | 8.720 | 8.840 | 36,327,176 | -1.12(-11.24%) |
Oct 07, 2008 | 10.44 | 10.70 | 9.900 | 9.960 | 22,590,288 | -0.37(-3.58%) |
Oct 06, 2008 | 10.82 | 11.07 | 9.860 | 10.33 | 16,157,746 | -0.72(-6.52%) |
Oct 03, 2008 | 11.52 | 11.71 | 11.01 | 11.05 | 0 | -0.42(-3.66%) |
Oct 02, 2008 | 11.25 | 11.51 | 11.11 | 11.47 | 12,472,121 | +0.13(+1.15%) |
Oct 01, 2008 | 11.50 | 11.90 | 11.00 | 11.34 | 22,402,012 | -0.93(-7.58%) |
Sep 30, 2008 | 12.14 | 12.35 | 11.87 | 12.27 | 13,296,516 | +0.43(+3.63%) |
Sep 29, 2008 | 12.74 | 12.84 | 11.68 | 11.84 | 14,696,427 | -0.90(-7.06%) |
Sep 26, 2008 | 12.81 | 13.01 | 12.58 | 12.74 | 0 | -0.24(-1.85%) |
Sep 25, 2008 | 12.89 | 13.27 | 12.89 | 12.98 | 14,004,867 | +0.37(+2.93%) |
Sep 24, 2008 | 12.35 | 12.72 | 12.31 | 12.61 | 10,130,918 | +0.16(+1.29%) |
Sep 23, 2008 | 12.52 | 12.92 | 12.35 | 12.45 | 11,657,933 | -0.02(-0.16%) |
Sep 22, 2008 | 13.57 | 13.57 | 12.42 | 12.47 | 9,570,015 | -1.18(-8.64%) |
Sep 19, 2008 | 13.77 | 13.83 | 12.92 | 13.65 | 0 | +0.15(+1.11%) |
Sep 18, 2008 | 12.22 | 13.78 | 12.16 | 13.50 | 19,821,122 | +1.43(+11.85%) |
Sep 17, 2008 | 12.14 | 12.63 | 11.99 | 12.07 | 16,992,928 | -0.16(-1.31%) |
Sep 16, 2008 | 12.99 | 13.20 | 11.91 | 12.23 | 22,135,840 | -0.97(-7.35%) |
Sep 15, 2008 | 13.04 | 13.46 | 12.86 | 13.20 | 15,506,583 | -0.31(-2.29%) |
Sep 12, 2008 | 13.33 | 13.51 | 13.03 | 13.51 | 0 | +0.12(+0.90%) |
Sep 11, 2008 | 12.51 | 13.40 | 12.51 | 13.39 | 16,116,024 | +0.74(+5.85%) |
Sep 10, 2008 | 12.41 | 12.77 | 12.41 | 12.65 | 14,387,637 | +0.25(+2.02%) |
Sep 09, 2008 | 12.59 | 12.72 | 12.39 | 12.40 | 11,962,016 | +0.02(+0.16%) |
Sep 08, 2008 | 12.79 | 13.03 | 12.30 | 12.38 | 19,169,364 | -0.19(-1.51%) |
Sep 05, 2008 | 12.25 | 12.66 | 12.19 | 12.57 | 0 | +0.31(+2.53%) |
Sep 04, 2008 | 12.70 | 12.78 | 12.24 | 12.26 | 9,058,096 | -0.46(-3.62%) |
Sep 03, 2008 | 12.76 | 12.85 | 12.52 | 12.72 | 9,847,155 | +0.03(+0.24%) |
Sep 02, 2008 | 12.63 | 12.94 | 12.61 | 12.69 | 13,103,462 | +0.13(+1.04%) |
Aug 29, 2008 | 12.78 | 12.90 | 12.55 | 12.56 | 0 | -0.28(-2.18%) |
Aug 28, 2008 | 12.55 | 12.88 | 12.50 | 12.84 | 7,443,556 | +0.34(+2.72%) |
Aug 27, 2008 | 12.49 | 12.61 | 12.38 | 12.50 | 6,143,571 | +0.05(+0.40%) |
Aug 26, 2008 | 12.45 | 12.55 | 12.33 | 12.45 | 7,861,203 | -0.02(-0.16%) |
Aug 25, 2008 | 12.74 | 12.86 | 12.34 | 12.47 | 13,212,105 | -0.29(-2.27%) |
Aug 22, 2008 | 13.02 | 13.16 | 12.74 | 12.76 | 0 | -0.24(-1.85%) |
Aug 21, 2008 | 12.60 | 13.05 | 12.60 | 13.00 | 5,722,101 | +0.24(+1.88%) |
Aug 20, 2008 | 12.81 | 12.92 | 12.61 | 12.76 | 5,275,930 | +0.00(+0.00%) |
Aug 19, 2008 | 12.64 | 12.82 | 12.14 | 12.76 | 9,816,360 | -0.14(-1.09%) |
Aug 18, 2008 | 13.22 | 13.29 | 12.85 | 12.90 | 8,605,716 | -0.32(-2.42%) |
Aug 15, 2008 | 13.12 | 13.39 | 13.01 | 13.22 | 0 | +0.12(+0.92%) |
Aug 14, 2008 | 13.30 | 13.68 | 12.61 | 13.10 | 18,514,090 | -0.28(-2.09%) |
Aug 13, 2008 | 13.24 | 13.48 | 13.10 | 13.38 | 9,080,968 | +0.15(+1.13%) |
Aug 12, 2008 | 13.14 | 13.35 | 13.07 | 13.23 | 7,456,857 | -0.02(-0.15%) |
Aug 11, 2008 | 13.23 | 13.34 | 13.03 | 13.25 | 6,618,847 | -0.02(-0.15%) |
Aug 08, 2008 | 12.82 | 13.28 | 12.72 | 13.27 | 9,843,019 | +0.49(+3.83%) |
Aug 07, 2008 | 12.95 | 13.07 | 12.68 | 12.78 | 11,073,359 | -0.31(-2.37%) |
Aug 06, 2008 | 12.74 | 13.13 | 12.63 | 13.09 | 15,633,002 | +0.26(+2.03%) |
Aug 05, 2008 | 12.18 | 12.87 | 12.14 | 12.83 | 16,983,634 | +0.70(+5.77%) |
Aug 04, 2008 | 12.05 | 12.19 | 11.85 | 12.13 | 8,379,721 | +0.17(+1.42%) |
Aug 01, 2008 | 11.84 | 12.10 | 11.84 | 11.96 | 8,053,430 | +0.07(+0.59%) |
Jul 31, 2008 | 11.67 | 12.10 | 11.63 | 11.89 | 11,721,638 | +0.14(+1.19%) |
Jul 30, 2008 | 12.02 | 12.11 | 11.65 | 11.75 | 11,120,165 | -0.25(-2.08%) |
Jul 29, 2008 | 12.00 | 12.12 | 11.66 | 12.00 | 16,181,869 | +0.18(+1.52%) |
Jul 28, 2008 | 12.04 | 12.19 | 11.81 | 11.82 | 13,825,651 | -0.27(-2.23%) |
Jul 25, 2008 | 12.37 | 12.43 | 12.05 | 12.09 | 17,253,088 | -0.10(-0.82%) |
Jul 24, 2008 | 12.46 | 12.48 | 12.15 | 12.19 | 12,161,104 | -0.29(-2.32%) |
Jul 23, 2008 | 12.33 | 12.57 | 12.30 | 12.48 | 14,641,794 | +0.20(+1.63%) |
Jul 22, 2008 | 13.51 | 13.55 | 11.91 | 12.28 | 41,657,840 | -1.52(-11.01%) |
Jul 21, 2008 | 13.91 | 14.20 | 13.77 | 13.80 | 14,832,107 | -0.09(-0.65%) |
Jul 18, 2008 | 13.71 | 13.93 | 13.51 | 13.89 | 13,927,346 | +0.23(+1.68%) |
Jul 17, 2008 | 13.59 | 13.70 | 13.25 | 13.66 | 14,812,375 | +0.17(+1.26%) |
Jul 16, 2008 | 12.89 | 13.60 | 12.70 | 13.49 | 21,695,870 | +0.64(+4.98%) |
Jul 15, 2008 | 12.37 | 13.00 | 12.21 | 12.85 | 16,873,190 | +0.41(+3.30%) |
Jul 14, 2008 | 12.21 | 12.55 | 12.07 | 12.44 | 12,149,966 | +0.35(+2.89%) |
Jul 11, 2008 | 12.11 | 12.28 | 12.06 | 12.09 | 11,038,927 | -0.14(-1.14%) |
Jul 10, 2008 | 12.55 | 12.79 | 12.11 | 12.23 | 14,950,684 | -0.33(-2.63%) |
Jul 09, 2008 | 12.86 | 12.90 | 12.48 | 12.56 | 11,875,812 | -0.29(-2.26%) |
Jul 08, 2008 | 12.42 | 12.86 | 12.42 | 12.85 | 16,375,644 | +0.35(+2.80%) |
Jul 07, 2008 | 12.42 | 12.59 | 12.20 | 12.50 | 9,844,477 | +0.15(+1.21%) |
Jul 04, 2008 | 12.45 | 12.53 | 12.25 | 12.35 | 6,135,260 | +0.00(+0.00%) |
Jul 03, 2008 | 12.45 | 12.53 | 12.25 | 12.35 | 6,135,260 | -0.06(-0.48%) |
Jul 02, 2008 | 12.21 | 12.59 | 12.15 | 12.41 | 9,391,497 | +0.22(+1.80%) |
Jul 01, 2008 | 12.12 | 12.36 | 12.03 | 12.19 | 8,134,362 | -0.10(-0.81%) |
Jun 30, 2008 | 12.23 | 12.41 | 12.10 | 12.29 | 7,300,159 | +0.06(+0.49%) |
Jun 27, 2008 | 12.30 | 12.38 | 12.09 | 12.23 | 16,688,295 | -0.08(-0.65%) |
Jun 26, 2008 | 12.51 | 12.63 | 12.22 | 12.31 | 11,089,458 | -0.34(-2.69%) |
Jun 25, 2008 | 12.53 | 12.73 | 12.44 | 12.65 | 7,891,133 | +0.16(+1.28%) |
Jun 24, 2008 | 12.26 | 12.61 | 12.26 | 12.49 | 13,768,397 | +0.23(+1.88%) |
Jun 23, 2008 | 12.68 | 12.74 | 12.15 | 12.26 | 14,411,660 | -0.42(-3.31%) |
Jun 20, 2008 | 13.28 | 13.28 | 12.64 | 12.68 | 13,790,462 | -0.59(-4.45%) |
Jun 19, 2008 | 13.54 | 13.70 | 13.15 | 13.27 | 9,910,816 | -0.30(-2.21%) |
Jun 18, 2008 | 13.60 | 13.80 | 13.53 | 13.57 | 6,653,179 | -0.09(-0.66%) |
Jun 17, 2008 | 13.68 | 13.86 | 13.56 | 13.66 | 7,571,205 | +0.02(+0.15%) |
Jun 16, 2008 | 13.18 | 13.69 | 13.18 | 13.64 | 7,513,824 | +0.35(+2.63%) |
Jun 13, 2008 | 13.25 | 13.45 | 13.14 | 13.29 | 10,570,054 | +0.11(+0.83%) |
Jun 12, 2008 | 12.93 | 13.23 | 12.86 | 13.18 | 8,079,152 | +0.34(+2.65%) |
Jun 11, 2008 | 13.10 | 13.10 | 12.80 | 12.84 | 9,854,594 | -0.26(-1.98%) |
Jun 10, 2008 | 13.13 | 13.27 | 13.05 | 13.10 | 6,765,066 | -0.23(-1.73%) |
Jun 09, 2008 | 13.58 | 13.58 | 13.19 | 13.33 | 8,941,883 | -0.16(-1.19%) |
Jun 06, 2008 | 13.65 | 13.68 | 13.39 | 13.49 | 9,246,398 | -0.31(-2.25%) |
Jun 05, 2008 | 13.53 | 13.88 | 13.45 | 13.80 | 10,131,426 | +0.29(+2.15%) |
Jun 04, 2008 | 13.39 | 13.56 | 13.15 | 13.51 | 13,261,975 | +0.11(+0.82%) |
Jun 03, 2008 | 13.20 | 13.56 | 13.16 | 13.40 | 12,073,292 | +0.29(+2.21%) |
Jun 02, 2008 | 13.25 | 13.31 | 12.94 | 13.11 | 6,510,067 | -0.18(-1.35%) |
May 30, 2008 | 13.34 | 13.39 | 13.21 | 13.29 | 7,872,665 | +0.02(+0.15%) |
May 29, 2008 | 13.11 | 13.34 | 13.11 | 13.27 | 7,205,645 | +0.11(+0.84%) |
May 28, 2008 | 13.42 | 13.64 | 13.09 | 13.16 | 8,603,186 | -0.28(-2.08%) |
May 27, 2008 | 13.15 | 13.51 | 13.03 | 13.44 | 8,112,949 | +0.32(+2.44%) |
May 26, 2008 | 13.46 | 13.49 | 13.07 | 13.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.46 | 13.49 | 13.07 | 13.12 | 5,465,536 | -0.38(-2.81%) |
May 22, 2008 | 13.52 | 13.61 | 13.42 | 13.50 | 4,351,580 | +0.03(+0.22%) |
May 21, 2008 | 13.55 | 13.70 | 13.45 | 13.47 | 6,229,226 | -0.08(-0.59%) |
May 20, 2008 | 13.34 | 13.70 | 13.26 | 13.55 | 9,214,497 | +0.17(+1.27%) |
May 19, 2008 | 13.43 | 13.56 | 13.21 | 13.38 | 4,864,131 | -0.02(-0.15%) |
May 16, 2008 | 13.48 | 13.50 | 13.27 | 13.40 | 5,141,317 | -0.03(-0.22%) |
May 15, 2008 | 13.32 | 13.47 | 13.06 | 13.43 | 8,793,504 | +0.14(+1.05%) |
May 14, 2008 | 13.10 | 13.43 | 13.01 | 13.29 | 6,634,649 | +0.28(+2.15%) |
May 13, 2008 | 13.41 | 13.47 | 12.95 | 13.01 | 10,858,381 | -0.40(-2.98%) |
May 12, 2008 | 13.43 | 13.53 | 13.27 | 13.41 | 5,206,583 | -0.01(-0.07%) |
May 09, 2008 | 13.50 | 13.71 | 13.35 | 13.42 | 4,326,535 | -0.26(-1.90%) |
May 08, 2008 | 13.55 | 13.80 | 13.55 | 13.68 | 7,289,371 | +0.26(+1.94%) |
May 07, 2008 | 13.77 | 13.80 | 13.38 | 13.42 | 7,574,668 | -0.31(-2.26%) |
May 06, 2008 | 13.16 | 13.77 | 13.16 | 13.73 | 9,809,624 | +0.44(+3.31%) |
May 05, 2008 | 13.31 | 13.37 | 13.05 | 13.29 | 5,254,045 | -0.13(-0.97%) |
May 02, 2008 | 13.49 | 13.60 | 13.39 | 13.42 | 5,806,167 | -0.14(-1.03%) |