Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.696 | 7.004 | 6.549 | 6.990 | 16,848,082 | +0.34(+5.05%) |
May 28, 2009 | 6.290 | 6.710 | 6.234 | 6.654 | 14,814,251 | +0.45(+7.22%) |
May 27, 2009 | 6.304 | 6.472 | 6.185 | 6.206 | 19,787,086 | -0.08(-1.33%) |
May 26, 2009 | 6.066 | 6.311 | 5.968 | 6.290 | 10,972,814 | +0.26(+4.29%) |
May 22, 2009 | 6.010 | 6.227 | 5.954 | 6.031 | 10,001,945 | -0.04(-0.69%) |
May 21, 2009 | 6.108 | 6.276 | 5.975 | 6.073 | 8,362,665 | -0.13(-2.03%) |
May 20, 2009 | 6.619 | 6.822 | 6.164 | 6.199 | 18,936,756 | -0.48(-7.23%) |
May 19, 2009 | 6.374 | 6.731 | 6.304 | 6.682 | 13,573,947 | +0.37(+5.88%) |
May 18, 2009 | 6.066 | 6.346 | 6.059 | 6.311 | 13,261,881 | +0.33(+5.50%) |
May 15, 2009 | 6.325 | 6.416 | 5.898 | 5.982 | 11,485,014 | -0.42(-6.56%) |
May 14, 2009 | 5.856 | 6.437 | 5.842 | 6.402 | 16,800,924 | +0.55(+9.32%) |
May 13, 2009 | 6.185 | 6.234 | 5.835 | 5.856 | 10,048,476 | -0.43(-6.90%) |
May 12, 2009 | 6.325 | 6.367 | 6.136 | 6.290 | 7,313,038 | -0.02(-0.33%) |
May 11, 2009 | 6.633 | 6.647 | 6.304 | 6.311 | 13,172,388 | -0.42(-6.24%) |
May 08, 2009 | 5.870 | 6.801 | 5.786 | 6.731 | 28,097,386 | +1.04(+18.18%) |
May 07, 2009 | 5.828 | 5.975 | 5.632 | 5.695 | 11,769,382 | -0.06(-1.09%) |
May 06, 2009 | 5.800 | 5.947 | 5.727 | 5.758 | 9,367,771 | +0.01(+0.12%) |
May 05, 2009 | 5.611 | 5.765 | 5.604 | 5.751 | 9,876,587 | +0.08(+1.36%) |
May 04, 2009 | 5.569 | 5.744 | 5.569 | 5.674 | 21,494,956 | +0.27(+4.92%) |
May 01, 2009 | 4.961 | 5.422 | 4.912 | 5.408 | 14,302,106 | +0.46(+9.34%) |
Apr 30, 2009 | 4.800 | 5.080 | 4.758 | 4.947 | 22,575,184 | +0.21(+4.43%) |
Apr 29, 2009 | 4.639 | 4.758 | 4.597 | 4.737 | 11,208,360 | +0.13(+2.89%) |
Apr 28, 2009 | 4.562 | 4.688 | 4.429 | 4.604 | 11,491,789 | +0.02(+0.46%) |
Apr 27, 2009 | 4.758 | 4.842 | 4.555 | 4.583 | 12,429,884 | -0.26(-5.35%) |
Apr 24, 2009 | 4.751 | 4.891 | 4.688 | 4.842 | 9,385,919 | +0.16(+3.44%) |
Apr 23, 2009 | 4.660 | 4.779 | 4.660 | 4.681 | 10,310,239 | -0.01(-0.15%) |
Apr 22, 2009 | 4.723 | 4.786 | 4.660 | 4.688 | 11,307,018 | -0.11(-2.33%) |
Apr 21, 2009 | 4.653 | 4.863 | 4.653 | 4.800 | 12,665,255 | +0.21(+4.57%) |
Apr 20, 2009 | 4.772 | 4.821 | 4.555 | 4.590 | 16,221,470 | -0.27(-5.61%) |
Apr 17, 2009 | 4.758 | 4.877 | 4.688 | 4.863 | 12,067,466 | +0.14(+2.96%) |
Apr 16, 2009 | 4.646 | 4.793 | 4.562 | 4.723 | 13,002,423 | +0.14(+3.05%) |
Apr 15, 2009 | 4.541 | 4.674 | 4.534 | 4.583 | 7,281,977 | +0.02(+0.46%) |
Apr 14, 2009 | 4.534 | 4.681 | 4.492 | 4.562 | 11,137,542 | +0.01(+0.15%) |
Apr 13, 2009 | 4.716 | 4.716 | 4.506 | 4.555 | 9,888,715 | -0.17(-3.70%) |
Apr 09, 2009 | 4.611 | 4.828 | 4.541 | 4.730 | 14,664,925 | +0.22(+4.81%) |
Apr 08, 2009 | 4.310 | 4.548 | 4.233 | 4.513 | 13,168,978 | +0.23(+5.39%) |
Apr 07, 2009 | 4.317 | 4.380 | 4.198 | 4.282 | 9,032,879 | -0.11(-2.55%) |
Apr 06, 2009 | 4.331 | 4.464 | 4.275 | 4.394 | 9,480,181 | +0.01(+0.16%) |
Apr 03, 2009 | 4.373 | 4.408 | 4.254 | 4.387 | 10,665,743 | +0.01(+0.16%) |
Apr 02, 2009 | 4.275 | 4.429 | 4.163 | 4.380 | 18,043,626 | +0.24(+5.74%) |
Apr 01, 2009 | 4.009 | 4.184 | 3.932 | 4.142 | 7,778,466 | +0.08(+1.89%) |
Mar 31, 2009 | 4.023 | 4.198 | 3.988 | 4.065 | 11,926,115 | +0.11(+2.83%) |
Mar 30, 2009 | 4.296 | 4.296 | 3.904 | 3.953 | 13,065,106 | -0.42(-9.60%) |
Mar 26, 2009 | 4.450 | 4.450 | 4.240 | 4.373 | 17,371,652 | +0.08(+1.96%) |
Mar 25, 2009 | 4.667 | 4.674 | 4.212 | 4.289 | 10,515,306 | -0.26(-5.69%) |
Mar 24, 2009 | 4.681 | 4.716 | 4.464 | 4.548 | 7,764,172 | -0.20(-4.27%) |
Mar 23, 2009 | 4.646 | 4.772 | 4.646 | 4.751 | 8,802,992 | +0.26(+5.76%) |
Mar 20, 2009 | 4.646 | 4.723 | 4.401 | 4.492 | 10,673,251 | -0.21(-4.39%) |
Mar 19, 2009 | 4.457 | 4.898 | 4.597 | 4.698 | 12,307,055 | -0.05(-1.10%) |
Mar 18, 2009 | 4.457 | 4.786 | 4.373 | 4.751 | 9,368,831 | +0.27(+5.93%) |
Mar 17, 2009 | 4.611 | 4.611 | 4.401 | 4.485 | 10,040,749 | -0.11(-2.44%) |
Mar 16, 2009 | 4.352 | 4.730 | 4.352 | 4.597 | 10,647,703 | +0.30(+7.00%) |
Mar 13, 2009 | 4.268 | 4.457 | 4.240 | 4.296 | 0 | +0.06(+1.49%) |
Mar 12, 2009 | 3.890 | 4.282 | 3.806 | 4.233 | 14,254,134 | +0.32(+8.23%) |
Mar 11, 2009 | 3.799 | 3.960 | 3.743 | 3.911 | 11,399,732 | +0.20(+5.27%) |
Mar 10, 2009 | 3.540 | 3.757 | 3.435 | 3.715 | 12,134,830 | +0.28(+8.15%) |
Mar 09, 2009 | 3.589 | 3.716 | 3.393 | 3.435 | 6,985,045 | -0.14(-3.91%) |
Mar 06, 2009 | 3.484 | 3.715 | 3.421 | 3.575 | 0 | +0.08(+2.20%) |
Mar 05, 2009 | 3.764 | 3.785 | 3.358 | 3.498 | 12,930,702 | -0.36(-9.42%) |
Mar 04, 2009 | 3.743 | 3.967 | 3.743 | 3.862 | 8,453,011 | -0.07(-1.78%) |
Mar 02, 2009 | 4.296 | 4.387 | 3.883 | 3.932 | 14,538,545 | -0.48(-10.79%) |
Feb 27, 2009 | 4.765 | 4.765 | 4.198 | 4.408 | 0 | -0.46(-9.48%) |
Feb 26, 2009 | 4.611 | 4.877 | 4.555 | 4.870 | 13,142,920 | +0.32(+7.08%) |
Feb 25, 2009 | 4.499 | 4.674 | 4.422 | 4.548 | 12,648,254 | -0.22(-4.69%) |
Feb 24, 2009 | 4.506 | 4.793 | 4.429 | 4.772 | 7,138,475 | +0.31(+6.90%) |
Feb 23, 2009 | 4.793 | 4.849 | 4.429 | 4.464 | 15,951,186 | -0.23(-4.92%) |
Feb 20, 2009 | 5.003 | 5.038 | 4.583 | 4.695 | 11,791,319 | -0.41(-8.08%) |
Feb 19, 2009 | 5.024 | 5.227 | 4.947 | 5.108 | 7,845,311 | +0.15(+2.96%) |
Feb 18, 2009 | 5.073 | 5.115 | 4.863 | 4.961 | 8,832,270 | -0.06(-1.25%) |
Feb 17, 2009 | 5.268 | 5.268 | 4.898 | 5.024 | 11,255,368 | -0.39(-7.24%) |
Feb 13, 2009 | 5.499 | 5.594 | 5.366 | 5.415 | 6,020,692 | -0.12(-2.15%) |
Feb 12, 2009 | 5.331 | 5.553 | 5.247 | 5.534 | 10,149,757 | +0.01(+0.13%) |
Feb 11, 2009 | 5.604 | 5.702 | 5.422 | 5.527 | 7,184,628 | -0.11(-1.99%) |
Feb 10, 2009 | 5.786 | 5.877 | 5.527 | 5.639 | 11,918,838 | -0.14(-2.42%) |
Feb 09, 2009 | 6.052 | 6.052 | 5.737 | 5.779 | 6,256,744 | -0.22(-3.73%) |
Feb 06, 2009 | 5.674 | 6.052 | 5.667 | 6.003 | 6,426,096 | +0.24(+4.13%) |
Feb 05, 2009 | 5.793 | 5.898 | 5.527 | 5.765 | 7,101,231 | -0.04(-0.72%) |
Feb 04, 2009 | 5.730 | 5.898 | 5.667 | 5.807 | 5,270,564 | +0.12(+2.09%) |
Feb 03, 2009 | 5.611 | 5.730 | 5.520 | 5.688 | 6,500,430 | +0.10(+1.88%) |
Feb 02, 2009 | 5.436 | 5.646 | 5.227 | 5.583 | 11,330,894 | +0.05(+0.88%) |
Jan 30, 2009 | 5.786 | 5.933 | 5.492 | 5.534 | 0 | -0.30(-5.16%) |
Jan 29, 2009 | 5.898 | 6.108 | 5.821 | 5.835 | 4,824,695 | -0.23(-3.81%) |
Jan 28, 2009 | 6.213 | 6.248 | 6.003 | 6.066 | 6,388,468 | +0.00(+0.00%) |
Jan 27, 2009 | 5.877 | 6.213 | 5.877 | 6.066 | 9,954,259 | +0.14(+2.36%) |
Jan 26, 2009 | 5.793 | 6.087 | 5.751 | 5.926 | 10,154,180 | +0.14(+2.42%) |
Jan 23, 2009 | 5.625 | 5.912 | 5.366 | 5.786 | 11,496,378 | +0.08(+1.47%) |
Jan 22, 2009 | 5.688 | 5.800 | 5.597 | 5.702 | 8,004,778 | -0.07(-1.21%) |
Jan 21, 2009 | 5.821 | 5.835 | 5.590 | 5.772 | 9,035,034 | +0.14(+2.48%) |
Jan 20, 2009 | 5.954 | 6.059 | 5.611 | 5.632 | 8,577,235 | -0.36(-5.96%) |
Jan 16, 2009 | 5.709 | 6.024 | 5.618 | 5.989 | 13,404,558 | +0.43(+7.81%) |
Jan 15, 2009 | 5.681 | 5.709 | 5.303 | 5.555 | 16,406,680 | -0.15(-2.58%) |
Jan 14, 2009 | 5.877 | 5.877 | 5.492 | 5.702 | 12,962,081 | -0.24(-4.00%) |
Jan 13, 2009 | 6.262 | 6.297 | 5.842 | 5.940 | 10,393,858 | -0.26(-4.18%) |
Jan 12, 2009 | 6.486 | 6.486 | 6.134 | 6.199 | 13,026,123 | -0.29(-4.53%) |
Jan 09, 2009 | 6.500 | 6.577 | 6.318 | 6.493 | 9,388,619 | +0.01(+0.11%) |
Jan 08, 2009 | 5.982 | 6.542 | 5.982 | 6.486 | 11,606,341 | +0.17(+2.66%) |
Jan 07, 2009 | 6.493 | 6.556 | 6.220 | 6.318 | 9,971,716 | -0.25(-3.83%) |
Jan 06, 2009 | 6.430 | 6.633 | 6.381 | 6.570 | 16,065,765 | +0.18(+2.85%) |
Jan 05, 2009 | 6.066 | 6.395 | 5.891 | 6.388 | 12,859,606 | +0.34(+5.67%) |
Jan 02, 2009 | 5.765 | 6.080 | 5.709 | 6.045 | 0 | +0.28(+4.85%) |
Jan 01, 2009 | 5.667 | 5.926 | 5.667 | 5.765 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.667 | 5.926 | 5.667 | 5.765 | 9,896,165 | +0.09(+1.60%) |
Dec 30, 2008 | 5.527 | 5.695 | 5.457 | 5.674 | 4,876,625 | +0.18(+3.31%) |
Dec 29, 2008 | 5.429 | 5.569 | 5.303 | 5.492 | 7,463,867 | +0.06(+1.03%) |
Dec 26, 2008 | 5.359 | 5.485 | 5.310 | 5.436 | 0 | +0.10(+1.97%) |
Dec 24, 2008 | 5.338 | 5.366 | 5.296 | 5.331 | 1,654,379 | +0.02(+0.40%) |
Dec 23, 2008 | 5.492 | 5.639 | 5.247 | 5.310 | 6,428,210 | -0.15(-2.69%) |
Dec 22, 2008 | 5.527 | 5.674 | 5.303 | 5.457 | 11,025,930 | -0.06(-1.02%) |
Dec 19, 2008 | 5.807 | 5.891 | 5.143 | 5.513 | 18,328,988 | -0.12(-2.11%) |
Dec 18, 2008 | 5.275 | 5.765 | 5.227 | 5.632 | 16,813,278 | +0.36(+6.91%) |
Dec 17, 2008 | 5.471 | 5.534 | 5.261 | 5.268 | 21,013,552 | -0.32(-5.76%) |
Dec 16, 2008 | 4.940 | 5.597 | 4.940 | 5.590 | 15,663,699 | +0.69(+14.14%) |
Dec 15, 2008 | 5.094 | 5.247 | 4.807 | 4.898 | 7,642,113 | -0.19(-3.71%) |
Dec 12, 2008 | 4.821 | 5.087 | 4.675 | 5.087 | 0 | +0.10(+2.11%) |
Dec 11, 2008 | 5.031 | 5.234 | 4.856 | 4.982 | 6,053,931 | +0.06(+1.28%) |
Dec 10, 2008 | 5.066 | 5.261 | 4.849 | 4.919 | 10,886,603 | -0.10(-1.95%) |
Dec 09, 2008 | 4.940 | 5.171 | 4.891 | 5.017 | 9,390,759 | +0.08(+1.56%) |
Dec 08, 2008 | 4.611 | 5.073 | 4.569 | 4.940 | 15,838,664 | +0.46(+10.31%) |
Dec 05, 2008 | 4.751 | 4.751 | 4.058 | 4.478 | 0 | -0.36(-7.38%) |
Dec 04, 2008 | 4.898 | 5.171 | 4.709 | 4.835 | 13,759,071 | -0.19(-3.76%) |
Dec 03, 2008 | 5.129 | 5.303 | 4.891 | 5.024 | 21,720,202 | -0.45(-8.18%) |
Dec 02, 2008 | 4.968 | 5.527 | 4.863 | 5.471 | 17,724,252 | +0.64(+13.17%) |
Dec 01, 2008 | 5.206 | 5.206 | 4.793 | 4.835 | 13,049,209 | -0.55(-10.14%) |
Nov 28, 2008 | 5.213 | 5.471 | 5.213 | 5.380 | 5,075,250 | +0.08(+1.45%) |
Nov 26, 2008 | 5.101 | 5.317 | 4.947 | 5.303 | 9,696,095 | +0.06(+1.20%) |
Nov 25, 2008 | 5.387 | 5.394 | 4.933 | 5.241 | 14,614,182 | +0.20(+3.88%) |
Nov 24, 2008 | 5.199 | 5.247 | 4.954 | 5.045 | 14,188,437 | -0.03(-0.69%) |
Nov 21, 2008 | 4.968 | 5.108 | 4.569 | 5.080 | 14,705,247 | +0.26(+5.37%) |
Nov 20, 2008 | 5.066 | 5.408 | 4.716 | 4.821 | 20,794,894 | -0.46(-8.74%) |
Nov 19, 2008 | 5.590 | 5.730 | 5.255 | 5.282 | 12,272,400 | -0.34(-6.09%) |
Nov 18, 2008 | 5.709 | 5.877 | 5.429 | 5.625 | 11,577,969 | -0.11(-1.95%) |
Nov 17, 2008 | 5.681 | 6.087 | 5.527 | 5.737 | 13,339,647 | -0.06(-0.97%) |
Nov 14, 2008 | 5.611 | 6.171 | 5.415 | 5.793 | 0 | +0.01(+0.24%) |
Nov 13, 2008 | 5.192 | 5.940 | 5.136 | 5.779 | 32,572,022 | +0.64(+12.38%) |
Nov 12, 2008 | 4.863 | 5.352 | 4.814 | 5.143 | 12,492,848 | +0.12(+2.37%) |
Nov 11, 2008 | 5.296 | 5.331 | 4.695 | 5.024 | 15,212,176 | -0.36(-6.63%) |
Nov 10, 2008 | 6.255 | 6.500 | 5.247 | 5.380 | 14,035,473 | -0.55(-9.32%) |
Nov 07, 2008 | 4.786 | 5.996 | 4.786 | 5.933 | 18,351,050 | +1.31(+28.29%) |
Nov 06, 2008 | 5.087 | 5.185 | 4.506 | 4.625 | 11,306,810 | -0.44(-8.70%) |
Nov 05, 2008 | 5.282 | 5.324 | 4.968 | 5.066 | 12,980,714 | -0.38(-6.94%) |
Nov 04, 2008 | 5.702 | 5.800 | 5.247 | 5.443 | 12,556,812 | -0.10(-1.77%) |
Nov 03, 2008 | 5.457 | 5.716 | 5.331 | 5.541 | 7,679,749 | -0.03(-0.63%) |
Oct 31, 2008 | 5.744 | 5.814 | 5.213 | 5.576 | 11,867,456 | -0.09(-1.60%) |
Oct 30, 2008 | 5.436 | 6.283 | 5.401 | 5.667 | 18,020,686 | +0.36(+6.72%) |
Oct 29, 2008 | 5.450 | 5.625 | 5.108 | 5.310 | 14,445,655 | -0.18(-3.31%) |
Oct 28, 2008 | 5.247 | 5.527 | 4.408 | 5.492 | 18,289,788 | +0.53(+10.72%) |
Oct 27, 2008 | 5.394 | 5.485 | 4.926 | 4.961 | 8,229,299 | -0.54(-9.80%) |
Oct 24, 2008 | 5.387 | 5.597 | 4.940 | 5.499 | 14,172,795 | -0.39(-6.65%) |
Oct 23, 2008 | 5.842 | 6.283 | 5.485 | 5.891 | 19,235,592 | +0.08(+1.32%) |
Oct 22, 2008 | 6.717 | 6.801 | 5.632 | 5.814 | 16,851,548 | -1.08(-15.72%) |
Oct 21, 2008 | 6.850 | 7.186 | 6.626 | 6.899 | 12,329,336 | -0.02(-0.30%) |
Oct 20, 2008 | 5.772 | 6.934 | 5.772 | 6.920 | 21,092,678 | +1.21(+21.20%) |
Oct 17, 2008 | 5.282 | 6.108 | 5.171 | 5.709 | 0 | +0.29(+5.43%) |
Oct 16, 2008 | 5.695 | 5.954 | 5.255 | 5.415 | 18,577,952 | -0.26(-4.56%) |
Oct 15, 2008 | 6.066 | 6.122 | 5.513 | 5.674 | 13,894,861 | -0.57(-9.18%) |
Oct 14, 2008 | 6.906 | 7.158 | 5.898 | 6.248 | 19,769,790 | -0.38(-5.70%) |
Oct 13, 2008 | 5.730 | 6.626 | 5.352 | 6.626 | 10,730,703 | +1.29(+24.12%) |
Oct 10, 2008 | 5.744 | 5.744 | 4.660 | 5.338 | 24,446,776 | -0.70(-11.59%) |
Oct 09, 2008 | 6.374 | 6.479 | 5.870 | 6.038 | 14,113,936 | -0.32(-5.06%) |
Oct 08, 2008 | 6.360 | 6.843 | 6.227 | 6.360 | 21,192,594 | -0.05(-0.76%) |
Oct 07, 2008 | 6.283 | 6.503 | 6.087 | 6.409 | 22,702,278 | +0.23(+3.74%) |
Oct 06, 2008 | 6.787 | 7.528 | 5.863 | 6.178 | 19,435,614 | -0.76(-10.99%) |
Oct 03, 2008 | 7.409 | 7.556 | 6.871 | 6.941 | 0 | -0.37(-5.07%) |
Oct 02, 2008 | 7.836 | 7.920 | 7.172 | 7.312 | 9,623,555 | -0.58(-7.36%) |
Oct 01, 2008 | 8.109 | 8.214 | 7.787 | 7.892 | 6,972,363 | -0.29(-3.51%) |
Sep 30, 2008 | 8.032 | 8.291 | 7.787 | 8.179 | 7,909,017 | +0.20(+2.54%) |
Sep 29, 2008 | 8.676 | 8.739 | 7.689 | 7.976 | 14,600,997 | -0.83(-9.38%) |
Sep 26, 2008 | 9.026 | 9.068 | 8.676 | 8.802 | 0 | -0.34(-3.75%) |
Sep 25, 2008 | 8.844 | 9.313 | 8.760 | 9.145 | 8,013,134 | +0.37(+4.23%) |
Sep 24, 2008 | 8.921 | 8.998 | 8.641 | 8.774 | 8,625,658 | -0.20(-2.18%) |
Sep 23, 2008 | 8.914 | 9.124 | 8.788 | 8.970 | 7,986,308 | +0.01(+0.08%) |
Sep 22, 2008 | 9.306 | 9.397 | 8.872 | 8.963 | 10,222,723 | -0.28(-3.03%) |
Sep 19, 2008 | 8.949 | 9.620 | 8.578 | 9.243 | 0 | +0.83(+9.90%) |
Sep 18, 2008 | 7.934 | 8.620 | 7.626 | 8.410 | 27,193,406 | +0.55(+7.03%) |
Sep 17, 2008 | 8.536 | 8.718 | 7.787 | 7.857 | 24,485,452 | -0.84(-9.65%) |
Sep 16, 2008 | 8.900 | 8.977 | 8.326 | 8.697 | 18,014,506 | -0.32(-3.57%) |
Sep 15, 2008 | 9.634 | 9.704 | 8.998 | 9.019 | 11,630,941 | -0.93(-9.35%) |
Sep 12, 2008 | 9.418 | 10.02 | 9.383 | 9.949 | 0 | +0.47(+4.94%) |
Sep 11, 2008 | 9.655 | 9.767 | 9.442 | 9.480 | 16,394,867 | -0.22(-2.24%) |
Sep 10, 2008 | 9.334 | 9.739 | 9.271 | 9.697 | 15,741,782 | +0.48(+5.16%) |
Sep 09, 2008 | 10.43 | 10.74 | 9.222 | 9.222 | 19,725,074 | -1.24(-11.84%) |
Sep 08, 2008 | 10.31 | 10.63 | 10.31 | 10.46 | 8,771,007 | +0.23(+2.26%) |
Sep 05, 2008 | 10.11 | 10.29 | 9.998 | 10.23 | 0 | +0.10(+1.04%) |
Sep 04, 2008 | 10.31 | 10.40 | 10.05 | 10.12 | 12,336,405 | -0.20(-1.90%) |
Sep 03, 2008 | 10.33 | 10.50 | 9.998 | 10.32 | 15,560,809 | -0.01(-0.14%) |
Sep 02, 2008 | 10.74 | 10.94 | 10.31 | 10.33 | 8,496,344 | -0.34(-3.21%) |
Aug 29, 2008 | 10.77 | 10.95 | 10.66 | 10.68 | 0 | -0.16(-1.48%) |
Aug 28, 2008 | 10.84 | 10.94 | 10.74 | 10.84 | 3,451,715 | +0.04(+0.39%) |
Aug 27, 2008 | 10.76 | 10.86 | 10.68 | 10.80 | 4,288,589 | +0.01(+0.13%) |
Aug 26, 2008 | 10.50 | 11.07 | 10.49 | 10.78 | 4,196,751 | +0.04(+0.39%) |
Aug 25, 2008 | 11.03 | 11.05 | 10.66 | 10.74 | 5,213,618 | -0.29(-2.66%) |
Aug 22, 2008 | 10.84 | 11.05 | 10.78 | 11.03 | 0 | +0.24(+2.20%) |
Aug 21, 2008 | 10.54 | 10.84 | 10.54 | 10.80 | 4,593,411 | +0.08(+0.78%) |
Aug 20, 2008 | 10.63 | 10.73 | 10.57 | 10.71 | 6,601,278 | +0.10(+0.99%) |
Aug 19, 2008 | 10.54 | 10.70 | 10.50 | 10.61 | 6,344,462 | -0.01(-0.07%) |
Aug 18, 2008 | 10.77 | 10.89 | 10.58 | 10.61 | 5,723,105 | -0.10(-0.98%) |
Aug 15, 2008 | 10.60 | 10.79 | 10.49 | 10.72 | 0 | +0.12(+1.12%) |
Aug 14, 2008 | 10.84 | 10.87 | 10.44 | 10.60 | 9,809,468 | -0.34(-3.13%) |
Aug 13, 2008 | 11.00 | 11.13 | 10.89 | 10.94 | 7,450,036 | -0.11(-1.01%) |
Aug 12, 2008 | 11.17 | 11.19 | 10.93 | 11.05 | 5,432,345 | -0.06(-0.57%) |
Aug 11, 2008 | 11.05 | 11.17 | 10.73 | 11.12 | 8,114,123 | +0.12(+1.08%) |
Aug 08, 2008 | 11.80 | 11.80 | 10.34 | 11.00 | 16,836,326 | -0.23(-2.06%) |
Aug 07, 2008 | 11.15 | 11.38 | 11.01 | 11.23 | 7,933,617 | +0.05(+0.44%) |
Aug 06, 2008 | 11.07 | 11.28 | 10.99 | 11.18 | 9,460,976 | +0.04(+0.38%) |
Aug 05, 2008 | 10.59 | 11.15 | 10.47 | 11.14 | 14,049,724 | +0.67(+6.42%) |
Aug 04, 2008 | 10.88 | 11.06 | 10.43 | 10.47 | 11,699,896 | -0.40(-3.67%) |
Aug 01, 2008 | 11.38 | 11.40 | 10.84 | 10.87 | 11,112,064 | -0.43(-3.78%) |
Jul 31, 2008 | 11.96 | 11.96 | 11.29 | 11.29 | 11,155,376 | -0.63(-5.28%) |
Jul 30, 2008 | 11.66 | 11.93 | 11.56 | 11.92 | 5,776,310 | +0.31(+2.65%) |
Jul 29, 2008 | 11.61 | 11.61 | 11.36 | 11.61 | 5,589,737 | +0.13(+1.10%) |
Jul 28, 2008 | 11.32 | 11.66 | 11.28 | 11.49 | 7,332,340 | +0.18(+1.61%) |
Jul 25, 2008 | 11.32 | 11.64 | 11.23 | 11.31 | 6,692,391 | +0.01(+0.12%) |
Jul 24, 2008 | 11.76 | 11.76 | 11.23 | 11.29 | 8,712,921 | -0.44(-3.76%) |
Jul 23, 2008 | 11.95 | 12.02 | 11.66 | 11.73 | 6,864,159 | -0.20(-1.70%) |
Jul 22, 2008 | 11.94 | 12.03 | 11.85 | 11.94 | 6,040,251 | -0.04(-0.29%) |
Jul 21, 2008 | 11.80 | 12.00 | 11.70 | 11.97 | 5,847,951 | +0.24(+2.03%) |
Jul 18, 2008 | 11.37 | 11.81 | 11.31 | 11.73 | 11,616,328 | +0.37(+3.26%) |
Jul 17, 2008 | 11.33 | 11.42 | 11.23 | 11.36 | 8,534,855 | +0.08(+0.74%) |
Jul 16, 2008 | 11.70 | 11.70 | 11.25 | 11.28 | 11,864,026 | -0.38(-3.30%) |
Jul 15, 2008 | 11.96 | 12.17 | 11.59 | 11.66 | 16,498,786 | -0.48(-3.92%) |
Jul 14, 2008 | 12.44 | 12.45 | 12.11 | 12.14 | 5,224,974 | -0.17(-1.36%) |
Jul 11, 2008 | 12.10 | 12.45 | 12.01 | 12.31 | 7,071,309 | +0.09(+0.74%) |
Jul 10, 2008 | 12.43 | 12.58 | 12.15 | 12.22 | 11,923,134 | -0.22(-1.80%) |
Jul 09, 2008 | 12.62 | 12.69 | 12.44 | 12.44 | 8,662,966 | -0.19(-1.50%) |
Jul 08, 2008 | 12.73 | 12.93 | 12.52 | 12.63 | 13,047,543 | -0.05(-0.39%) |
Jul 07, 2008 | 13.16 | 13.29 | 12.62 | 12.68 | 9,365,101 | -0.45(-3.46%) |
Jul 04, 2008 | 13.13 | 13.54 | 13.08 | 13.13 | 5,125,068 | +0.00(+0.00%) |
Jul 03, 2008 | 13.13 | 13.54 | 13.08 | 13.13 | 5,125,068 | +0.00(+0.00%) |
Jul 02, 2008 | 13.48 | 13.53 | 13.13 | 13.13 | 6,521,327 | -0.35(-2.59%) |
Jul 01, 2008 | 13.27 | 13.64 | 13.22 | 13.48 | 9,059,527 | +0.04(+0.31%) |
Jun 30, 2008 | 13.15 | 13.52 | 13.12 | 13.44 | 7,905,281 | +0.29(+2.18%) |
Jun 27, 2008 | 13.00 | 13.20 | 12.94 | 13.15 | 10,485,319 | +0.14(+1.08%) |
Jun 26, 2008 | 13.20 | 13.34 | 12.93 | 13.01 | 7,432,729 | -0.31(-2.31%) |
Jun 25, 2008 | 13.43 | 13.50 | 13.24 | 13.32 | 8,024,563 | -0.08(-0.63%) |
Jun 24, 2008 | 13.66 | 13.66 | 13.30 | 13.41 | 8,384,003 | -0.28(-2.05%) |
Jun 23, 2008 | 13.71 | 13.91 | 13.65 | 13.69 | 5,179,596 | +0.00(+0.00%) |
Jun 20, 2008 | 14.08 | 14.18 | 13.65 | 13.69 | 8,830,269 | -0.48(-3.36%) |
Jun 19, 2008 | 13.98 | 14.55 | 13.91 | 14.16 | 5,371,549 | +0.18(+1.30%) |
Jun 18, 2008 | 14.11 | 14.32 | 13.95 | 13.98 | 6,768,916 | -0.25(-1.77%) |
Jun 17, 2008 | 14.11 | 14.26 | 14.04 | 14.23 | 5,160,267 | +0.15(+1.09%) |
Jun 16, 2008 | 14.10 | 14.20 | 13.87 | 14.08 | 4,113,172 | +0.00(+0.00%) |
Jun 13, 2008 | 13.60 | 14.08 | 13.60 | 14.08 | 7,592,691 | +0.53(+3.93%) |
Jun 12, 2008 | 13.59 | 13.64 | 13.45 | 13.55 | 4,637,479 | +0.01(+0.05%) |
Jun 11, 2008 | 13.64 | 13.79 | 13.53 | 13.54 | 6,389,767 | -0.20(-1.43%) |
Jun 10, 2008 | 13.77 | 13.85 | 13.66 | 13.73 | 5,453,737 | -0.17(-1.21%) |
Jun 09, 2008 | 13.48 | 13.98 | 13.48 | 13.90 | 7,778,845 | +0.37(+2.74%) |
Jun 06, 2008 | 13.74 | 13.91 | 13.52 | 13.53 | 7,067,804 | -0.38(-2.77%) |
Jun 05, 2008 | 13.76 | 13.96 | 13.67 | 13.92 | 5,274,536 | +0.15(+1.07%) |
Jun 04, 2008 | 13.30 | 13.88 | 13.30 | 13.77 | 9,898,156 | +0.44(+3.31%) |
Jun 03, 2008 | 13.45 | 13.55 | 13.33 | 13.33 | 5,433,713 | -0.08(-0.57%) |