Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.740 | 9.841 | 9.668 | 9.827 | 4,615,134 | +0.14(+1.47%) |
May 28, 2009 | 9.629 | 9.732 | 9.499 | 9.685 | 4,854,709 | +0.13(+1.38%) |
May 27, 2009 | 9.701 | 9.757 | 9.538 | 9.553 | 11,308,178 | -0.15(-1.51%) |
May 26, 2009 | 9.386 | 9.720 | 9.374 | 9.699 | 12,582,543 | +0.24(+2.50%) |
May 22, 2009 | 9.477 | 9.561 | 9.413 | 9.462 | 3,514,873 | -0.00(-0.04%) |
May 21, 2009 | 9.506 | 9.549 | 9.374 | 9.466 | 4,508,098 | -0.16(-1.69%) |
May 20, 2009 | 9.747 | 9.835 | 9.615 | 9.629 | 6,787,575 | -0.04(-0.36%) |
May 19, 2009 | 9.641 | 9.745 | 9.625 | 9.664 | 7,677,832 | -0.01(-0.06%) |
May 18, 2009 | 9.508 | 9.670 | 9.475 | 9.670 | 4,584,729 | +0.26(+2.80%) |
May 15, 2009 | 9.435 | 9.532 | 9.363 | 9.407 | 4,514,811 | -0.06(-0.59%) |
May 14, 2009 | 9.411 | 9.536 | 9.398 | 9.462 | 5,443,473 | +0.05(+0.55%) |
May 13, 2009 | 9.518 | 9.522 | 9.382 | 9.411 | 8,274,255 | -0.22(-2.31%) |
May 12, 2009 | 9.633 | 9.685 | 9.510 | 9.633 | 4,266,247 | +0.04(+0.39%) |
May 11, 2009 | 9.629 | 9.674 | 9.547 | 9.596 | 7,638,815 | -0.15(-1.50%) |
May 08, 2009 | 9.701 | 9.779 | 9.613 | 9.742 | 9,005,669 | +0.17(+1.81%) |
May 07, 2009 | 9.796 | 9.796 | 9.508 | 9.569 | 6,890,485 | -0.14(-1.42%) |
May 06, 2009 | 9.730 | 9.745 | 9.571 | 9.707 | 14,308,026 | +0.10(+1.03%) |
May 05, 2009 | 9.619 | 9.633 | 9.530 | 9.609 | 6,969,514 | -0.01(-0.15%) |
May 04, 2009 | 9.499 | 9.637 | 9.450 | 9.623 | 6,254,172 | +0.21(+2.21%) |
May 01, 2009 | 9.378 | 9.446 | 9.269 | 9.415 | 18,297,118 | +0.07(+0.73%) |
Apr 30, 2009 | 9.483 | 9.518 | 9.291 | 9.347 | 6,786,177 | -0.03(-0.29%) |
Apr 29, 2009 | 9.291 | 9.466 | 9.248 | 9.374 | 7,149,326 | +0.18(+2.00%) |
Apr 28, 2009 | 9.116 | 9.273 | 9.083 | 9.190 | 5,450,312 | -0.01(-0.07%) |
Apr 27, 2009 | 9.168 | 9.300 | 9.124 | 9.197 | 7,311,475 | -0.06(-0.60%) |
Apr 24, 2009 | 9.149 | 9.314 | 9.143 | 9.252 | 6,347,029 | +0.16(+1.81%) |
Apr 23, 2009 | 9.046 | 9.100 | 8.929 | 9.087 | 8,066,886 | +0.12(+1.29%) |
Apr 22, 2009 | 8.984 | 9.184 | 8.972 | 8.972 | 11,711,489 | -0.09(-1.05%) |
Apr 21, 2009 | 8.902 | 9.073 | 8.869 | 9.067 | 9,146,091 | +0.14(+1.59%) |
Apr 20, 2009 | 9.089 | 9.100 | 8.906 | 8.925 | 6,528,317 | -0.30(-3.30%) |
Apr 17, 2009 | 9.188 | 9.269 | 9.151 | 9.229 | 6,965,791 | +0.04(+0.45%) |
Apr 16, 2009 | 9.108 | 9.238 | 9.021 | 9.188 | 8,822,041 | +0.13(+1.43%) |
Apr 15, 2009 | 8.962 | 9.071 | 8.931 | 9.058 | 6,989,168 | +0.04(+0.46%) |
Apr 14, 2009 | 9.007 | 9.126 | 8.984 | 9.017 | 8,848,330 | -0.12(-1.26%) |
Apr 13, 2009 | 9.087 | 9.192 | 9.040 | 9.133 | 7,530,182 | -0.03(-0.29%) |
Apr 09, 2009 | 9.112 | 9.161 | 9.058 | 9.159 | 8,941,833 | +0.24(+2.73%) |
Apr 08, 2009 | 8.842 | 8.962 | 8.793 | 8.916 | 5,688,038 | +0.11(+1.29%) |
Apr 07, 2009 | 8.871 | 8.908 | 8.782 | 8.803 | 20,025,970 | -0.20(-2.17%) |
Apr 06, 2009 | 8.968 | 9.026 | 8.866 | 8.999 | 8,860,131 | -0.08(-0.91%) |
Apr 03, 2009 | 9.005 | 9.085 | 8.937 | 9.081 | 11,202,035 | +0.09(+0.99%) |
Apr 02, 2009 | 8.968 | 9.141 | 8.931 | 8.993 | 8,006,881 | +0.23(+2.68%) |
Apr 01, 2009 | 8.517 | 8.787 | 8.475 | 8.758 | 9,452,714 | +0.13(+1.55%) |
Mar 31, 2009 | 8.659 | 8.770 | 8.583 | 8.624 | 9,663,796 | +0.07(+0.77%) |
Mar 30, 2009 | 8.605 | 8.642 | 8.453 | 8.558 | 17,456,790 | -0.39(-4.40%) |
Mar 26, 2009 | 8.855 | 8.976 | 8.799 | 8.951 | 12,228,622 | +0.22(+2.57%) |
Mar 25, 2009 | 8.778 | 8.894 | 8.543 | 8.727 | 11,227,266 | -0.01(-0.12%) |
Mar 24, 2009 | 8.789 | 8.885 | 8.725 | 8.737 | 8,996,470 | -0.16(-1.83%) |
Mar 23, 2009 | 8.663 | 8.900 | 8.640 | 8.900 | 9,964,226 | +0.54(+6.51%) |
Mar 20, 2009 | 8.537 | 8.587 | 8.335 | 8.356 | 7,248,246 | -0.13(-1.51%) |
Mar 19, 2009 | 8.628 | 8.651 | 8.479 | 8.484 | 11,933,114 | -0.05(-0.56%) |
Mar 18, 2009 | 8.407 | 8.655 | 8.294 | 8.531 | 14,581,195 | +0.08(+1.00%) |
Mar 17, 2009 | 8.226 | 8.447 | 8.168 | 8.447 | 7,892,020 | +0.24(+2.91%) |
Mar 16, 2009 | 8.331 | 8.384 | 8.183 | 8.208 | 10,305,672 | -0.03(-0.33%) |
Mar 13, 2009 | 8.220 | 8.253 | 8.108 | 8.234 | 0 | +0.02(+0.25%) |
Mar 12, 2009 | 7.954 | 8.222 | 7.892 | 8.214 | 21,816,010 | +0.26(+3.26%) |
Mar 11, 2009 | 7.985 | 8.043 | 7.876 | 7.954 | 17,022,404 | +0.06(+0.76%) |
Mar 10, 2009 | 7.637 | 7.909 | 7.616 | 7.894 | 16,600,997 | +0.41(+5.48%) |
Mar 09, 2009 | 7.505 | 7.713 | 7.462 | 7.485 | 14,443,861 | -0.21(-2.76%) |
Mar 06, 2009 | 7.643 | 7.773 | 7.421 | 7.697 | 0 | +0.09(+1.16%) |
Mar 05, 2009 | 7.717 | 7.816 | 7.590 | 7.608 | 9,933,786 | -0.27(-3.48%) |
Mar 04, 2009 | 7.796 | 8.016 | 7.773 | 7.882 | 10,667,316 | +0.16(+2.14%) |
Mar 02, 2009 | 7.880 | 7.965 | 7.676 | 7.717 | 20,726,696 | -0.32(-3.95%) |
Feb 27, 2009 | 8.041 | 8.210 | 8.026 | 8.035 | 0 | -0.15(-1.84%) |
Feb 26, 2009 | 8.445 | 8.471 | 8.185 | 8.185 | 9,603,548 | -0.17(-2.00%) |
Feb 25, 2009 | 8.381 | 8.498 | 8.239 | 8.352 | 15,121,462 | -0.08(-0.95%) |
Feb 24, 2009 | 8.210 | 8.471 | 8.189 | 8.432 | 12,720,460 | +0.27(+3.25%) |
Feb 23, 2009 | 8.550 | 8.560 | 8.148 | 8.166 | 10,256,996 | -0.32(-3.74%) |
Feb 20, 2009 | 8.401 | 8.568 | 8.337 | 8.484 | 16,336,797 | -0.07(-0.87%) |
Feb 19, 2009 | 8.675 | 8.706 | 8.519 | 8.558 | 12,103,718 | -0.04(-0.46%) |
Feb 18, 2009 | 8.632 | 8.681 | 8.515 | 8.597 | 9,327,553 | -0.01(-0.10%) |
Feb 17, 2009 | 8.669 | 8.729 | 8.585 | 8.605 | 10,255,273 | -0.33(-3.71%) |
Feb 13, 2009 | 8.995 | 9.073 | 8.935 | 8.937 | 8,597,742 | -0.06(-0.64%) |
Feb 12, 2009 | 8.817 | 9.011 | 8.735 | 8.995 | 12,313,659 | +0.06(+0.65%) |
Feb 11, 2009 | 8.960 | 9.017 | 8.834 | 8.937 | 9,496,993 | +0.01(+0.09%) |
Feb 10, 2009 | 9.221 | 9.324 | 8.877 | 8.929 | 11,188,230 | -0.39(-4.18%) |
Feb 09, 2009 | 9.332 | 9.382 | 9.240 | 9.318 | 11,294,232 | +0.00(+0.02%) |
Feb 06, 2009 | 9.110 | 9.355 | 9.096 | 9.316 | 10,694,596 | +0.20(+2.24%) |
Feb 05, 2009 | 8.861 | 9.166 | 8.842 | 9.112 | 11,780,935 | +0.19(+2.17%) |
Feb 04, 2009 | 8.986 | 9.116 | 8.896 | 8.918 | 10,593,438 | -0.04(-0.44%) |
Feb 03, 2009 | 8.811 | 8.999 | 8.741 | 8.958 | 10,826,616 | +0.19(+2.14%) |
Feb 02, 2009 | 8.679 | 8.848 | 8.653 | 8.770 | 10,480,189 | -0.04(-0.40%) |
Jan 30, 2009 | 8.997 | 9.034 | 8.762 | 8.805 | 0 | -0.14(-1.59%) |
Jan 29, 2009 | 9.089 | 9.112 | 8.947 | 8.947 | 10,699,503 | -0.25(-2.69%) |
Jan 28, 2009 | 9.104 | 9.264 | 9.069 | 9.194 | 14,187,845 | +0.23(+2.57%) |
Jan 27, 2009 | 8.918 | 9.017 | 8.865 | 8.964 | 11,087,014 | +0.08(+0.95%) |
Jan 26, 2009 | 8.832 | 9.026 | 8.778 | 8.879 | 11,146,471 | +0.07(+0.80%) |
Jan 23, 2009 | 8.556 | 8.894 | 8.550 | 8.809 | 15,803,574 | +0.04(+0.49%) |
Jan 22, 2009 | 8.688 | 8.873 | 8.597 | 8.766 | 13,987,029 | -0.11(-1.18%) |
Jan 21, 2009 | 8.663 | 8.898 | 8.545 | 8.871 | 14,597,951 | +0.32(+3.76%) |
Jan 20, 2009 | 8.875 | 8.919 | 8.534 | 8.550 | 15,805,991 | -0.39(-4.36%) |
Jan 16, 2009 | 8.968 | 9.005 | 8.754 | 8.939 | 16,503,980 | +0.10(+1.10%) |
Jan 15, 2009 | 8.745 | 8.894 | 8.564 | 8.842 | 13,554,822 | +0.06(+0.70%) |
Jan 14, 2009 | 8.916 | 8.945 | 8.706 | 8.781 | 10,077,839 | -0.27(-2.94%) |
Jan 13, 2009 | 8.993 | 9.126 | 8.962 | 9.046 | 9,528,384 | +0.03(+0.30%) |
Jan 12, 2009 | 9.157 | 9.176 | 8.953 | 9.019 | 11,279,481 | -0.18(-1.93%) |
Jan 09, 2009 | 9.417 | 9.419 | 9.174 | 9.197 | 7,460,896 | -0.20(-2.17%) |
Jan 08, 2009 | 9.326 | 9.400 | 9.250 | 9.400 | 8,745,304 | +0.03(+0.29%) |
Jan 07, 2009 | 9.485 | 9.522 | 9.297 | 9.374 | 8,566,360 | -0.25(-2.61%) |
Jan 06, 2009 | 9.664 | 9.736 | 9.563 | 9.625 | 15,343,039 | +0.07(+0.71%) |
Jan 05, 2009 | 9.516 | 9.654 | 9.473 | 9.557 | 16,840,712 | +0.01(+0.15%) |
Jan 02, 2009 | 9.260 | 9.594 | 9.219 | 9.543 | 0 | +0.29(+3.09%) |
Jan 01, 2009 | 9.151 | 9.316 | 9.128 | 9.256 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.151 | 9.316 | 9.128 | 9.256 | 15,264,404 | +0.11(+1.22%) |
Dec 30, 2008 | 8.997 | 9.149 | 8.949 | 9.145 | 11,029,819 | +0.21(+2.38%) |
Dec 29, 2008 | 8.984 | 8.990 | 8.815 | 8.933 | 7,912,441 | -0.01(-0.16%) |
Dec 26, 2008 | 8.966 | 8.966 | 8.896 | 8.947 | 4,082,978 | +0.07(+0.74%) |
Dec 24, 2008 | 8.900 | 8.918 | 8.842 | 8.881 | 4,997,782 | -0.03(-0.37%) |
Dec 23, 2008 | 9.023 | 9.067 | 8.855 | 8.914 | 11,856,051 | -0.01(-0.14%) |
Dec 22, 2008 | 9.116 | 9.118 | 8.811 | 8.927 | 10,456,827 | -0.16(-1.77%) |
Dec 19, 2008 | 9.180 | 9.302 | 9.078 | 9.087 | 9,039,191 | -0.04(-0.38%) |
Dec 18, 2008 | 9.308 | 9.347 | 9.013 | 9.122 | 9,581,360 | -0.17(-1.82%) |
Dec 17, 2008 | 9.285 | 9.438 | 9.221 | 9.291 | 17,095,854 | -0.08(-0.90%) |
Dec 16, 2008 | 9.065 | 9.400 | 9.061 | 9.376 | 15,402,209 | +0.37(+4.12%) |
Dec 15, 2008 | 9.126 | 9.134 | 8.873 | 9.005 | 10,208,475 | -0.03(-0.32%) |
Dec 12, 2008 | 8.809 | 9.102 | 8.745 | 9.034 | 12,437,301 | +0.03(+0.37%) |
Dec 11, 2008 | 9.133 | 9.320 | 8.965 | 9.001 | 13,212,075 | -0.21(-2.24%) |
Dec 10, 2008 | 9.149 | 9.306 | 9.069 | 9.207 | 13,034,612 | +0.14(+1.51%) |
Dec 09, 2008 | 9.073 | 9.318 | 9.015 | 9.070 | 20,127,326 | -0.11(-1.20%) |
Dec 08, 2008 | 9.067 | 9.297 | 9.063 | 9.180 | 14,528,665 | +0.30(+3.41%) |
Dec 05, 2008 | 8.473 | 8.914 | 8.307 | 8.877 | 14,169,191 | +0.27(+3.11%) |
Dec 04, 2008 | 8.727 | 8.908 | 8.482 | 8.609 | 15,092,571 | -0.24(-2.75%) |
Dec 03, 2008 | 8.628 | 8.910 | 8.475 | 8.852 | 20,858,288 | +0.15(+1.70%) |
Dec 02, 2008 | 8.574 | 8.716 | 8.428 | 8.704 | 21,847,960 | +0.25(+2.97%) |
Dec 01, 2008 | 8.927 | 8.929 | 8.434 | 8.453 | 34,310,408 | -0.72(-7.82%) |
Nov 28, 2008 | 9.085 | 9.178 | 9.052 | 9.170 | 7,573,961 | +0.02(+0.20%) |
Nov 26, 2008 | 8.671 | 9.151 | 8.628 | 9.151 | 23,349,406 | +0.32(+3.59%) |
Nov 25, 2008 | 8.986 | 9.009 | 8.632 | 8.834 | 32,820,734 | +0.04(+0.49%) |
Nov 24, 2008 | 8.525 | 8.978 | 8.436 | 8.791 | 26,887,364 | +0.41(+4.89%) |
Nov 21, 2008 | 8.043 | 8.407 | 7.779 | 8.381 | 35,016,376 | +0.53(+6.74%) |
Nov 20, 2008 | 8.321 | 8.527 | 7.806 | 7.851 | 21,380,042 | -0.55(-6.57%) |
Nov 19, 2008 | 8.801 | 8.931 | 8.372 | 8.403 | 11,223,330 | -0.44(-4.98%) |
Nov 18, 2008 | 8.677 | 8.896 | 8.510 | 8.844 | 36,901,952 | +0.14(+1.56%) |
Nov 17, 2008 | 8.756 | 9.026 | 8.698 | 8.708 | 12,135,089 | -0.19(-2.11%) |
Nov 14, 2008 | 9.077 | 9.349 | 8.875 | 8.896 | 15,415,344 | -0.45(-4.85%) |
Nov 13, 2008 | 8.675 | 9.349 | 8.350 | 9.349 | 24,346,820 | +0.68(+7.89%) |
Nov 12, 2008 | 8.945 | 8.978 | 8.651 | 8.665 | 14,971,478 | -0.44(-4.86%) |
Nov 11, 2008 | 9.192 | 9.300 | 8.986 | 9.108 | 14,812,237 | -0.23(-2.51%) |
Nov 10, 2008 | 9.584 | 9.644 | 9.209 | 9.343 | 9,266,286 | -0.06(-0.66%) |
Nov 07, 2008 | 9.236 | 9.413 | 9.161 | 9.405 | 11,640,596 | +0.26(+2.82%) |
Nov 06, 2008 | 9.477 | 9.571 | 9.074 | 9.147 | 13,686,095 | -0.43(-4.50%) |
Nov 05, 2008 | 9.903 | 10.00 | 9.555 | 9.578 | 12,897,724 | -0.46(-4.61%) |
Nov 04, 2008 | 9.936 | 10.06 | 9.808 | 10.04 | 15,496,702 | +0.38(+3.91%) |
Nov 03, 2008 | 9.736 | 9.786 | 9.582 | 9.662 | 6,704,586 | -0.11(-1.08%) |
Oct 31, 2008 | 9.555 | 9.899 | 9.491 | 9.767 | 9,737,179 | +0.15(+1.54%) |
Oct 30, 2008 | 9.703 | 9.722 | 9.355 | 9.619 | 15,322,312 | +0.32(+3.41%) |
Oct 29, 2008 | 9.400 | 9.755 | 9.283 | 9.302 | 22,585,280 | -0.07(-0.75%) |
Oct 28, 2008 | 8.745 | 9.390 | 8.498 | 9.372 | 16,411,520 | +0.90(+10.60%) |
Oct 27, 2008 | 8.510 | 8.978 | 8.467 | 8.473 | 10,893,674 | -0.34(-3.81%) |
Oct 24, 2008 | 8.278 | 9.011 | 8.241 | 8.809 | 14,715,627 | -0.29(-3.24%) |
Oct 23, 2008 | 9.054 | 9.254 | 8.607 | 9.104 | 16,412,501 | +0.12(+1.31%) |
Oct 22, 2008 | 9.275 | 9.433 | 8.776 | 8.986 | 12,043,431 | -0.57(-6.01%) |
Oct 21, 2008 | 9.732 | 9.878 | 9.541 | 9.561 | 16,582,741 | -0.34(-3.39%) |
Oct 20, 2008 | 9.580 | 9.911 | 9.475 | 9.897 | 13,208,852 | +0.48(+5.10%) |
Oct 17, 2008 | 9.234 | 9.880 | 9.114 | 9.417 | 15,288,960 | +0.06(+0.64%) |
Oct 16, 2008 | 8.966 | 9.452 | 8.603 | 9.357 | 16,824,122 | +0.35(+3.89%) |
Oct 15, 2008 | 9.672 | 9.862 | 8.997 | 9.007 | 11,767,961 | -0.92(-9.26%) |
Oct 14, 2008 | 10.61 | 10.89 | 9.718 | 9.926 | 30,609,496 | -0.20(-2.01%) |
Oct 13, 2008 | 9.421 | 10.15 | 9.355 | 10.13 | 18,996,698 | +0.86(+9.24%) |
Oct 10, 2008 | 8.898 | 9.450 | 8.471 | 9.273 | 37,548,488 | -0.02(-0.24%) |
Oct 09, 2008 | 10.03 | 10.18 | 9.242 | 9.295 | 16,987,028 | -0.63(-6.35%) |
Oct 08, 2008 | 9.769 | 10.31 | 9.705 | 9.926 | 17,386,338 | -0.09(-0.88%) |
Oct 07, 2008 | 10.60 | 10.73 | 9.971 | 10.01 | 14,841,118 | -0.53(-5.02%) |
Oct 06, 2008 | 10.54 | 10.70 | 10.01 | 10.54 | 12,515,994 | -0.37(-3.40%) |
Oct 03, 2008 | 11.21 | 11.45 | 10.91 | 10.91 | 11,325,439 | -0.15(-1.38%) |
Oct 02, 2008 | 11.44 | 11.44 | 11.03 | 11.07 | 8,282,618 | -0.45(-3.92%) |
Oct 01, 2008 | 11.61 | 11.64 | 11.34 | 11.52 | 16,935,114 | -0.18(-1.53%) |
Sep 30, 2008 | 11.49 | 11.81 | 11.30 | 11.70 | 8,289,856 | +0.44(+3.88%) |
Sep 29, 2008 | 12.01 | 12.02 | 11.11 | 11.26 | 9,816,674 | -0.86(-7.09%) |
Sep 26, 2008 | 11.81 | 12.12 | 11.81 | 12.12 | 0 | +0.06(+0.53%) |
Sep 25, 2008 | 11.87 | 12.21 | 11.82 | 12.06 | 6,193,351 | +0.09(+0.74%) |
Sep 24, 2008 | 12.02 | 12.07 | 11.87 | 11.97 | 8,973,681 | +0.00(+0.02%) |
Sep 23, 2008 | 12.10 | 12.26 | 11.94 | 11.97 | 9,701,672 | -0.16(-1.29%) |
Sep 22, 2008 | 12.47 | 12.52 | 12.09 | 12.12 | 11,848,426 | -0.27(-2.16%) |
Sep 19, 2008 | 13.52 | 82.44 | 6.586 | 12.39 | 0 | +0.27(+2.24%) |
Sep 18, 2008 | 11.91 | 12.19 | 11.56 | 12.12 | 20,566,726 | +0.38(+3.20%) |
Sep 17, 2008 | 12.04 | 12.13 | 11.74 | 11.74 | 21,119,794 | -0.49(-3.97%) |
Sep 16, 2008 | 11.83 | 12.26 | 11.79 | 12.23 | 24,254,704 | +0.12(+0.95%) |
Sep 15, 2008 | 12.16 | 12.46 | 12.09 | 12.11 | 15,017,722 | -0.48(-3.78%) |
Sep 12, 2008 | 12.45 | 12.60 | 12.40 | 12.59 | 7,691,554 | +0.07(+0.56%) |
Sep 11, 2008 | 12.23 | 12.53 | 12.18 | 12.52 | 9,983,263 | +0.19(+1.52%) |
Sep 10, 2008 | 12.31 | 12.44 | 12.24 | 12.33 | 7,184,906 | +0.13(+1.06%) |
Sep 09, 2008 | 12.61 | 12.78 | 12.20 | 12.20 | 9,429,099 | -0.40(-3.14%) |
Sep 08, 2008 | 12.75 | 12.88 | 12.43 | 12.60 | 11,741,462 | +0.15(+1.22%) |
Sep 05, 2008 | 12.39 | 12.49 | 12.26 | 12.45 | 0 | -0.01(-0.12%) |
Sep 04, 2008 | 12.70 | 12.74 | 12.44 | 12.46 | 9,861,229 | -0.36(-2.80%) |
Sep 03, 2008 | 12.82 | 12.88 | 12.72 | 12.82 | 5,432,372 | -0.04(-0.32%) |
Sep 02, 2008 | 13.10 | 13.12 | 12.82 | 12.86 | 4,828,464 | -0.15(-1.14%) |
Aug 29, 2008 | 13.17 | 13.17 | 13.00 | 13.01 | 5,287,804 | -0.19(-1.47%) |
Aug 28, 2008 | 13.18 | 13.21 | 13.11 | 13.20 | 4,430,182 | +0.11(+0.85%) |
Aug 27, 2008 | 13.00 | 13.13 | 13.00 | 13.09 | 5,248,647 | +0.10(+0.76%) |
Aug 26, 2008 | 12.96 | 13.03 | 12.93 | 12.99 | 3,330,285 | +0.04(+0.29%) |
Aug 25, 2008 | 13.11 | 13.12 | 12.93 | 12.95 | 6,148,150 | -0.23(-1.75%) |
Aug 22, 2008 | 13.12 | 13.20 | 13.11 | 13.18 | 3,491,734 | +0.11(+0.83%) |
Aug 21, 2008 | 12.97 | 13.12 | 12.94 | 13.08 | 5,112,400 | +0.04(+0.33%) |
Aug 20, 2008 | 12.99 | 13.03 | 12.93 | 13.03 | 7,371,004 | +0.09(+0.70%) |
Aug 19, 2008 | 12.92 | 12.98 | 12.90 | 12.94 | 5,669,918 | -0.05(-0.35%) |
Aug 18, 2008 | 13.21 | 13.21 | 12.94 | 12.99 | 9,378,321 | -0.15(-1.18%) |
Aug 15, 2008 | 13.16 | 13.18 | 13.08 | 13.14 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 13.03 | 13.19 | 13.00 | 13.14 | 4,609,319 | +0.04(+0.33%) |
Aug 13, 2008 | 13.04 | 13.16 | 13.00 | 13.10 | 4,859,490 | +0.04(+0.27%) |
Aug 12, 2008 | 13.13 | 13.14 | 13.03 | 13.06 | 8,720,335 | -0.07(-0.53%) |
Aug 11, 2008 | 13.06 | 13.17 | 13.03 | 13.13 | 4,958,930 | +0.07(+0.55%) |
Aug 08, 2008 | 12.80 | 13.08 | 12.77 | 13.06 | 3,394,979 | +0.22(+1.73%) |
Aug 07, 2008 | 12.92 | 12.98 | 12.82 | 12.84 | 7,866,944 | -0.18(-1.41%) |
Aug 06, 2008 | 12.87 | 13.02 | 12.85 | 13.02 | 5,390,928 | +0.16(+1.23%) |
Aug 05, 2008 | 12.62 | 12.86 | 12.62 | 12.86 | 17,886,676 | +0.29(+2.29%) |
Aug 04, 2008 | 12.70 | 12.72 | 12.53 | 12.58 | 4,637,021 | -0.13(-1.01%) |
Aug 01, 2008 | 12.79 | 12.83 | 12.66 | 12.70 | 18,612,494 | -0.07(-0.56%) |
Jul 31, 2008 | 12.89 | 12.98 | 12.78 | 12.78 | 8,010,623 | -0.19(-1.45%) |
Jul 30, 2008 | 12.84 | 12.99 | 12.79 | 12.96 | 6,361,417 | +0.20(+1.58%) |
Jul 29, 2008 | 12.76 | 12.77 | 12.61 | 12.76 | 6,230,484 | +0.17(+1.34%) |
Jul 28, 2008 | 12.72 | 12.78 | 12.58 | 12.59 | 5,776,289 | -0.16(-1.24%) |
Jul 25, 2008 | 12.73 | 12.79 | 12.69 | 12.75 | 7,498,563 | +0.07(+0.55%) |
Jul 24, 2008 | 12.84 | 12.90 | 12.64 | 12.68 | 9,027,123 | -0.17(-1.31%) |
Jul 23, 2008 | 12.89 | 12.93 | 12.81 | 12.85 | 10,596,588 | -0.01(-0.08%) |
Jul 22, 2008 | 12.76 | 12.87 | 12.73 | 12.86 | 13,262,052 | +0.05(+0.40%) |
Jul 21, 2008 | 12.82 | 12.84 | 12.74 | 12.81 | 11,899,694 | +0.04(+0.31%) |
Jul 18, 2008 | 12.82 | 12.82 | 12.71 | 12.77 | 7,650,824 | -0.04(-0.32%) |
Jul 17, 2008 | 12.82 | 12.84 | 12.70 | 12.81 | 17,167,214 | +0.04(+0.34%) |
Jul 16, 2008 | 12.55 | 12.77 | 12.53 | 12.77 | 17,633,986 | +0.18(+1.44%) |
Jul 15, 2008 | 12.60 | 12.78 | 12.49 | 12.59 | 21,850,436 | -0.13(-1.05%) |
Jul 14, 2008 | 12.90 | 12.90 | 12.67 | 12.72 | 9,810,829 | -0.05(-0.37%) |
Jul 11, 2008 | 12.80 | 12.92 | 12.61 | 12.77 | 12,464,852 | -0.17(-1.29%) |
Jul 10, 2008 | 12.78 | 12.98 | 12.68 | 12.93 | 21,294,850 | +0.17(+1.36%) |
Jul 09, 2008 | 13.06 | 13.07 | 12.76 | 12.76 | 14,639,900 | -0.26(-2.01%) |
Jul 08, 2008 | 12.90 | 13.03 | 12.77 | 13.02 | 14,761,275 | +0.13(+0.99%) |
Jul 07, 2008 | 13.05 | 13.11 | 12.78 | 12.89 | 8,644,860 | -0.10(-0.75%) |
Jul 04, 2008 | 13.08 | 13.08 | 12.85 | 12.99 | 8,930,291 | +0.00(+0.00%) |
Jul 03, 2008 | 13.08 | 13.08 | 12.85 | 12.99 | 8,930,291 | +0.04(+0.30%) |
Jul 02, 2008 | 13.26 | 13.29 | 12.95 | 12.95 | 4,943,591 | -0.28(-2.09%) |
Jul 01, 2008 | 13.01 | 13.23 | 12.98 | 13.23 | 10,333,903 | +0.08(+0.60%) |
Jun 30, 2008 | 13.18 | 13.27 | 13.14 | 13.15 | 4,241,535 | -0.02(-0.13%) |
Jun 27, 2008 | 13.15 | 13.23 | 13.07 | 13.17 | 6,909,236 | +0.01(+0.11%) |
Jun 26, 2008 | 13.36 | 13.41 | 13.15 | 13.15 | 6,683,549 | -0.36(-2.65%) |
Jun 25, 2008 | 13.48 | 13.63 | 13.44 | 13.51 | 4,296,769 | +0.07(+0.54%) |
Jun 24, 2008 | 13.44 | 13.56 | 13.38 | 13.44 | 3,592,669 | -0.13(-0.97%) |
Jun 23, 2008 | 13.54 | 13.59 | 13.51 | 13.57 | 3,286,200 | +0.07(+0.52%) |
Jun 20, 2008 | 13.65 | 13.67 | 13.45 | 13.50 | 7,210,996 | -0.23(-1.68%) |
Jun 19, 2008 | 13.70 | 13.79 | 13.63 | 13.73 | 4,067,761 | +0.04(+0.32%) |
Jun 18, 2008 | 13.75 | 13.78 | 13.65 | 13.69 | 3,772,399 | -0.11(-0.81%) |
Jun 17, 2008 | 13.89 | 13.90 | 13.80 | 13.80 | 4,975,642 | -0.04(-0.27%) |
Jun 16, 2008 | 13.72 | 13.87 | 13.72 | 13.84 | 2,891,617 | -0.00(-0.01%) |
Jun 13, 2008 | 13.70 | 13.84 | 13.66 | 13.84 | 4,423,342 | +0.21(+1.53%) |
Jun 12, 2008 | 13.62 | 13.73 | 13.54 | 13.63 | 7,991,445 | +0.02(+0.14%) |
Jun 11, 2008 | 13.78 | 13.79 | 13.60 | 13.61 | 6,982,309 | -0.16(-1.14%) |
Jun 10, 2008 | 13.79 | 13.85 | 13.72 | 13.77 | 3,996,921 | -0.08(-0.55%) |
Jun 09, 2008 | 13.78 | 13.90 | 13.68 | 13.84 | 4,717,078 | +0.08(+0.61%) |
Jun 06, 2008 | 14.03 | 14.11 | 13.75 | 13.76 | 6,018,650 | -0.38(-2.70%) |
Jun 05, 2008 | 13.90 | 14.15 | 13.88 | 14.14 | 6,574,435 | +0.29(+2.13%) |
Jun 04, 2008 | 13.81 | 13.94 | 13.77 | 13.85 | 3,551,730 | +0.03(+0.19%) |
Jun 03, 2008 | 13.96 | 14.00 | 13.76 | 13.82 | 5,039,526 | -0.08(-0.59%) |