Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.22 | 11.54 | 11.00 | 11.08 | 7,734,758 | -0.05(-0.49%) |
Apr 29, 2009 | 11.01 | 11.28 | 10.83 | 11.14 | 7,136,945 | +0.29(+2.70%) |
Apr 28, 2009 | 10.59 | 10.99 | 10.49 | 10.85 | 4,932,134 | +0.13(+1.25%) |
Apr 27, 2009 | 10.98 | 11.08 | 10.50 | 10.71 | 5,759,315 | -0.41(-3.66%) |
Apr 24, 2009 | 10.85 | 11.33 | 10.71 | 11.12 | 7,847,013 | +0.27(+2.47%) |
Apr 23, 2009 | 10.63 | 10.90 | 10.38 | 10.85 | 5,141,263 | +0.27(+2.53%) |
Apr 22, 2009 | 10.73 | 11.11 | 10.41 | 10.58 | 9,030,623 | -0.32(-2.91%) |
Apr 21, 2009 | 9.838 | 10.95 | 9.684 | 10.90 | 8,909,371 | +0.96(+9.64%) |
Apr 20, 2009 | 10.70 | 10.80 | 9.878 | 9.942 | 7,537,875 | -0.98(-8.95%) |
Apr 17, 2009 | 10.92 | 11.16 | 10.63 | 10.92 | 6,815,993 | +0.03(+0.32%) |
Apr 16, 2009 | 10.58 | 11.27 | 10.24 | 10.89 | 7,664,896 | +0.29(+2.72%) |
Apr 15, 2009 | 9.918 | 10.67 | 9.679 | 10.60 | 7,325,124 | +0.53(+5.28%) |
Apr 14, 2009 | 10.62 | 10.67 | 9.992 | 10.07 | 5,751,313 | -0.70(-6.50%) |
Apr 13, 2009 | 10.87 | 10.91 | 10.35 | 10.77 | 6,719,780 | -0.16(-1.50%) |
Apr 09, 2009 | 10.15 | 10.95 | 10.08 | 10.93 | 7,409,213 | +1.21(+12.46%) |
Apr 08, 2009 | 9.669 | 9.823 | 9.441 | 9.719 | 4,972,507 | +0.16(+1.71%) |
Apr 07, 2009 | 10.10 | 10.18 | 9.516 | 9.555 | 5,864,951 | -0.80(-7.72%) |
Apr 06, 2009 | 10.42 | 10.46 | 10.08 | 10.35 | 5,715,055 | -0.23(-2.20%) |
Apr 03, 2009 | 9.883 | 10.62 | 9.719 | 10.59 | 6,808,439 | +0.67(+6.76%) |
Apr 02, 2009 | 9.555 | 9.987 | 9.377 | 9.918 | 8,203,063 | +0.55(+5.83%) |
Apr 01, 2009 | 9.109 | 9.476 | 8.865 | 9.372 | 6,274,244 | +0.03(+0.32%) |
Mar 31, 2009 | 8.697 | 9.352 | 8.687 | 9.342 | 8,606,923 | +0.79(+9.29%) |
Mar 30, 2009 | 8.855 | 8.855 | 8.523 | 8.548 | 4,670,577 | -0.69(-7.47%) |
Mar 26, 2009 | 8.771 | 9.243 | 8.508 | 9.238 | 6,429,600 | +0.54(+6.22%) |
Mar 25, 2009 | 8.687 | 8.979 | 8.190 | 8.697 | 6,071,832 | +0.10(+1.15%) |
Mar 24, 2009 | 9.054 | 9.282 | 8.518 | 8.597 | 6,724,099 | -0.62(-6.68%) |
Mar 23, 2009 | 8.364 | 9.233 | 8.364 | 9.213 | 8,833,994 | +1.24(+15.57%) |
Mar 20, 2009 | 8.473 | 8.558 | 7.962 | 7.972 | 5,375,339 | -0.46(-5.42%) |
Mar 19, 2009 | 8.836 | 8.910 | 8.404 | 8.428 | 8,139,168 | -0.36(-4.07%) |
Mar 18, 2009 | 8.260 | 8.836 | 7.997 | 8.786 | 7,854,578 | +0.46(+5.48%) |
Mar 17, 2009 | 7.768 | 8.349 | 7.704 | 8.329 | 7,417,530 | +0.54(+6.95%) |
Mar 16, 2009 | 8.463 | 8.528 | 7.753 | 7.788 | 6,574,552 | -0.55(-6.55%) |
Mar 13, 2009 | 8.374 | 8.483 | 8.091 | 8.334 | 0 | -0.18(-2.10%) |
Mar 12, 2009 | 8.106 | 8.563 | 7.967 | 8.513 | 7,823,960 | +0.38(+4.70%) |
Mar 11, 2009 | 8.414 | 8.414 | 7.997 | 8.131 | 6,540,775 | -0.21(-2.50%) |
Mar 10, 2009 | 7.793 | 8.369 | 7.634 | 8.339 | 9,230,253 | +0.76(+10.09%) |
Mar 09, 2009 | 7.322 | 7.595 | 7.247 | 7.575 | 5,801,312 | +0.11(+1.53%) |
Mar 06, 2009 | 7.838 | 7.927 | 7.073 | 7.461 | 0 | -0.30(-3.84%) |
Mar 05, 2009 | 8.151 | 8.290 | 7.649 | 7.758 | 8,586,959 | -0.63(-7.46%) |
Mar 04, 2009 | 8.453 | 8.533 | 8.151 | 8.384 | 6,039,149 | +0.01(+0.12%) |
Mar 02, 2009 | 8.438 | 8.731 | 8.290 | 8.374 | 7,784,712 | -0.33(-3.76%) |
Feb 27, 2009 | 8.682 | 8.984 | 8.582 | 8.701 | 0 | -0.08(-0.96%) |
Feb 26, 2009 | 9.123 | 9.272 | 8.721 | 8.786 | 6,537,008 | -0.30(-3.33%) |
Feb 25, 2009 | 9.148 | 9.491 | 8.840 | 9.089 | 6,835,047 | -0.17(-1.82%) |
Feb 24, 2009 | 8.781 | 9.302 | 8.627 | 9.257 | 7,905,245 | +0.55(+6.27%) |
Feb 23, 2009 | 9.238 | 9.302 | 8.642 | 8.711 | 7,442,978 | -0.45(-4.93%) |
Feb 20, 2009 | 8.438 | 9.223 | 8.290 | 9.163 | 0 | +0.53(+6.15%) |
Feb 19, 2009 | 9.148 | 9.183 | 8.553 | 8.632 | 5,608,336 | -0.47(-5.13%) |
Feb 18, 2009 | 9.084 | 9.208 | 8.836 | 9.099 | 4,594,798 | +0.11(+1.27%) |
Feb 17, 2009 | 9.034 | 9.257 | 8.900 | 8.984 | 6,217,227 | -0.28(-3.00%) |
Feb 13, 2009 | 9.590 | 9.679 | 9.233 | 9.262 | 0 | -0.35(-3.62%) |
Feb 12, 2009 | 9.332 | 9.679 | 9.034 | 9.610 | 5,947,980 | +0.24(+2.60%) |
Feb 11, 2009 | 9.406 | 9.461 | 9.034 | 9.367 | 5,137,359 | +0.10(+1.13%) |
Feb 10, 2009 | 9.888 | 10.02 | 9.228 | 9.262 | 6,070,184 | -0.76(-7.58%) |
Feb 09, 2009 | 9.928 | 10.09 | 9.575 | 10.02 | 4,433,933 | +0.08(+0.80%) |
Feb 06, 2009 | 9.406 | 10.03 | 9.382 | 9.942 | 0 | +0.59(+6.26%) |
Feb 05, 2009 | 9.426 | 9.669 | 9.312 | 9.357 | 4,914,079 | -0.14(-1.46%) |
Feb 04, 2009 | 9.664 | 9.853 | 9.481 | 9.496 | 3,886,780 | -0.11(-1.19%) |
Feb 03, 2009 | 9.873 | 9.928 | 9.555 | 9.610 | 2,866,325 | -0.22(-2.22%) |
Feb 02, 2009 | 9.506 | 9.913 | 9.382 | 9.828 | 4,062,177 | +0.26(+2.75%) |
Jan 30, 2009 | 9.764 | 9.977 | 9.451 | 9.565 | 0 | -0.12(-1.28%) |
Jan 29, 2009 | 10.50 | 10.50 | 9.630 | 9.689 | 4,846,175 | -0.98(-9.17%) |
Jan 28, 2009 | 10.03 | 10.69 | 9.982 | 10.67 | 4,311,759 | +0.79(+8.04%) |
Jan 27, 2009 | 9.615 | 9.923 | 9.521 | 9.873 | 2,665,919 | +0.29(+3.06%) |
Jan 26, 2009 | 9.714 | 10.01 | 9.347 | 9.580 | 3,036,607 | -0.11(-1.13%) |
Jan 23, 2009 | 9.302 | 9.689 | 9.153 | 9.689 | 4,414,401 | +0.24(+2.52%) |
Jan 22, 2009 | 9.863 | 9.863 | 9.286 | 9.451 | 7,347,887 | -0.56(-5.60%) |
Jan 21, 2009 | 9.511 | 10.11 | 8.975 | 10.01 | 5,827,006 | +0.83(+9.09%) |
Jan 20, 2009 | 10.03 | 10.03 | 9.133 | 9.178 | 6,658,005 | -1.06(-10.37%) |
Jan 16, 2009 | 10.07 | 10.26 | 9.555 | 10.24 | 0 | +0.27(+2.74%) |
Jan 15, 2009 | 9.585 | 10.24 | 9.109 | 9.967 | 5,328,458 | +0.46(+4.86%) |
Jan 14, 2009 | 9.798 | 9.992 | 9.431 | 9.506 | 6,528,734 | -0.49(-4.87%) |
Jan 13, 2009 | 9.739 | 10.15 | 9.530 | 9.992 | 3,926,242 | +0.31(+3.18%) |
Jan 12, 2009 | 10.02 | 10.17 | 9.545 | 9.684 | 5,058,929 | -0.39(-3.84%) |
Jan 09, 2009 | 10.65 | 10.80 | 10.04 | 10.07 | 4,563,566 | -0.52(-4.92%) |
Jan 08, 2009 | 10.72 | 10.82 | 10.40 | 10.59 | 4,229,169 | -0.16(-1.48%) |
Jan 07, 2009 | 10.91 | 11.15 | 10.63 | 10.75 | 4,094,846 | -0.48(-4.24%) |
Jan 06, 2009 | 10.66 | 11.33 | 10.46 | 11.23 | 5,684,904 | +0.58(+5.45%) |
Jan 05, 2009 | 10.99 | 11.11 | 10.58 | 10.65 | 4,352,513 | -0.38(-3.42%) |
Jan 02, 2009 | 11.55 | 11.62 | 10.92 | 11.02 | 0 | -0.47(-4.06%) |
Jan 01, 2009 | 11.27 | 11.64 | 11.16 | 11.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.27 | 11.64 | 11.16 | 11.49 | 4,871,289 | +0.19(+1.67%) |
Dec 30, 2008 | 11.32 | 11.40 | 10.93 | 11.30 | 3,378,957 | +0.14(+1.29%) |
Dec 29, 2008 | 11.64 | 11.64 | 11.01 | 11.16 | 3,195,083 | -0.48(-4.14%) |
Dec 26, 2008 | 11.68 | 11.84 | 11.54 | 11.64 | 0 | -0.03(-0.30%) |
Dec 24, 2008 | 12.02 | 12.07 | 11.63 | 11.67 | 1,472,029 | -0.36(-3.01%) |
Dec 23, 2008 | 11.97 | 12.16 | 11.72 | 12.04 | 3,918,839 | +0.12(+1.04%) |
Dec 22, 2008 | 12.21 | 12.24 | 11.37 | 11.91 | 5,171,283 | -0.27(-2.20%) |
Dec 19, 2008 | 11.57 | 12.20 | 11.57 | 12.18 | 7,226,455 | +0.75(+6.60%) |
Dec 18, 2008 | 11.87 | 12.04 | 11.32 | 11.43 | 6,099,301 | -0.49(-4.08%) |
Dec 17, 2008 | 11.12 | 12.24 | 10.80 | 11.91 | 7,552,264 | +0.30(+2.61%) |
Dec 16, 2008 | 10.21 | 11.61 | 10.13 | 11.61 | 8,518,390 | +1.46(+14.43%) |
Dec 15, 2008 | 10.04 | 10.36 | 9.729 | 10.15 | 4,754,951 | -0.19(-1.87%) |
Dec 12, 2008 | 9.382 | 10.38 | 9.352 | 10.34 | 0 | +0.88(+9.29%) |
Dec 11, 2008 | 10.85 | 11.09 | 9.362 | 9.461 | 9,044,167 | -1.69(-15.18%) |
Dec 10, 2008 | 10.58 | 11.22 | 10.39 | 11.15 | 5,690,021 | +0.84(+8.18%) |
Dec 09, 2008 | 10.84 | 11.05 | 9.843 | 10.31 | 5,576,650 | -0.86(-7.69%) |
Dec 08, 2008 | 10.28 | 11.17 | 10.27 | 11.17 | 6,771,743 | +0.95(+9.28%) |
Dec 05, 2008 | 8.915 | 10.30 | 8.915 | 10.22 | 0 | +0.99(+10.70%) |
Dec 04, 2008 | 9.183 | 9.749 | 9.009 | 9.233 | 5,843,789 | -0.11(-1.17%) |
Dec 03, 2008 | 8.731 | 9.550 | 8.458 | 9.342 | 6,481,472 | +0.37(+4.09%) |
Dec 02, 2008 | 8.160 | 8.984 | 8.116 | 8.975 | 7,217,907 | +0.93(+11.60%) |
Dec 01, 2008 | 9.928 | 9.928 | 7.952 | 8.041 | 5,341,214 | -1.98(-19.76%) |
Nov 28, 2008 | 10.25 | 10.27 | 9.813 | 10.02 | 2,364,308 | -0.34(-3.30%) |
Nov 26, 2008 | 10.30 | 10.52 | 9.933 | 10.36 | 4,391,082 | -0.05(-0.48%) |
Nov 25, 2008 | 10.08 | 10.47 | 9.679 | 10.41 | 6,416,755 | +0.35(+3.50%) |
Nov 24, 2008 | 8.726 | 10.20 | 8.389 | 10.06 | 8,323,854 | +1.47(+17.17%) |
Nov 21, 2008 | 7.952 | 8.647 | 7.644 | 8.587 | 8,344,864 | +0.91(+11.83%) |
Nov 20, 2008 | 7.729 | 8.637 | 7.446 | 7.679 | 8,456,785 | -0.38(-4.74%) |
Nov 19, 2008 | 8.811 | 9.054 | 7.828 | 8.061 | 6,150,665 | -0.93(-10.38%) |
Nov 18, 2008 | 8.935 | 9.322 | 8.443 | 8.994 | 4,675,283 | -0.06(-0.66%) |
Nov 17, 2008 | 9.540 | 9.674 | 9.034 | 9.054 | 3,803,835 | -0.49(-5.15%) |
Nov 14, 2008 | 10.22 | 10.22 | 9.436 | 9.545 | 0 | -0.89(-8.52%) |
Nov 13, 2008 | 9.436 | 10.55 | 9.009 | 10.43 | 6,866,979 | +0.94(+9.94%) |
Nov 12, 2008 | 9.739 | 9.947 | 9.372 | 9.491 | 4,449,685 | -0.32(-3.24%) |
Nov 11, 2008 | 9.823 | 10.22 | 9.664 | 9.808 | 3,368,644 | -0.03(-0.35%) |
Nov 10, 2008 | 10.68 | 10.97 | 9.754 | 9.843 | 3,351,397 | -0.68(-6.46%) |
Nov 07, 2008 | 10.05 | 10.67 | 9.759 | 10.52 | 0 | +0.51(+5.11%) |
Nov 06, 2008 | 10.35 | 10.49 | 9.967 | 10.01 | 2,970,324 | -0.31(-2.98%) |
Nov 05, 2008 | 11.34 | 11.37 | 10.26 | 10.32 | 3,648,296 | -1.09(-9.53%) |
Nov 04, 2008 | 11.29 | 11.56 | 10.98 | 11.41 | 2,445,611 | +0.20(+1.82%) |
Nov 03, 2008 | 11.46 | 11.78 | 11.12 | 11.20 | 1,853,795 | -0.27(-2.38%) |
Oct 31, 2008 | 10.73 | 11.48 | 10.56 | 11.48 | 3,162,535 | +0.58(+5.28%) |
Oct 30, 2008 | 10.72 | 11.02 | 10.56 | 10.90 | 2,740,296 | -0.01(-0.05%) |
Oct 29, 2008 | 11.18 | 11.48 | 10.79 | 10.91 | 3,802,085 | -0.65(-5.59%) |
Oct 28, 2008 | 10.17 | 11.62 | 9.610 | 11.55 | 5,531,821 | +2.05(+21.58%) |
Oct 27, 2008 | 10.24 | 10.55 | 9.436 | 9.501 | 2,279,656 | -0.80(-7.76%) |
Oct 24, 2008 | 10.20 | 10.56 | 10.06 | 10.30 | 0 | -0.41(-3.85%) |
Oct 23, 2008 | 10.47 | 10.84 | 9.481 | 10.71 | 4,964,867 | +0.47(+4.60%) |
Oct 22, 2008 | 10.69 | 10.83 | 10.04 | 10.24 | 4,285,832 | -0.54(-5.02%) |
Oct 21, 2008 | 11.10 | 11.25 | 10.72 | 10.78 | 1,886,929 | -0.42(-3.72%) |
Oct 20, 2008 | 11.21 | 11.38 | 10.77 | 11.20 | 2,817,580 | +0.06(+0.54%) |
Oct 17, 2008 | 11.61 | 11.88 | 10.95 | 11.14 | 0 | -0.64(-5.44%) |
Oct 16, 2008 | 10.60 | 11.86 | 10.53 | 11.78 | 4,643,956 | +1.25(+11.88%) |
Oct 15, 2008 | 11.91 | 12.15 | 10.34 | 10.53 | 3,403,589 | -1.37(-11.48%) |
Oct 14, 2008 | 13.12 | 13.15 | 11.23 | 11.89 | 3,448,726 | -0.96(-7.45%) |
Oct 13, 2008 | 12.40 | 13.02 | 11.42 | 12.85 | 3,799,470 | +0.69(+5.67%) |
Oct 10, 2008 | 9.808 | 12.16 | 9.372 | 12.16 | 0 | +2.03(+20.04%) |
Oct 09, 2008 | 10.86 | 11.29 | 9.977 | 10.13 | 4,892,715 | -0.53(-4.98%) |
Oct 08, 2008 | 10.88 | 11.08 | 10.35 | 10.66 | 5,618,840 | -0.22(-2.01%) |
Oct 07, 2008 | 11.64 | 11.96 | 10.88 | 10.88 | 4,310,166 | -0.69(-5.96%) |
Oct 06, 2008 | 11.89 | 12.23 | 10.95 | 11.57 | 4,503,408 | -0.31(-2.59%) |
Oct 03, 2008 | 12.45 | 12.84 | 11.88 | 11.88 | 0 | -0.40(-3.27%) |
Oct 02, 2008 | 13.05 | 13.05 | 12.24 | 12.28 | 2,165,858 | -0.76(-5.82%) |
Oct 01, 2008 | 13.12 | 13.15 | 12.72 | 13.04 | 1,744,811 | +0.33(+2.62%) |
Sep 30, 2008 | 12.51 | 13.37 | 12.29 | 12.71 | 2,990,758 | +0.43(+3.48%) |
Sep 29, 2008 | 13.40 | 13.40 | 12.26 | 12.28 | 3,603,685 | -1.09(-8.17%) |
Sep 26, 2008 | 13.25 | 13.37 | 12.91 | 13.37 | 0 | +0.16(+1.20%) |
Sep 25, 2008 | 13.25 | 13.25 | 12.54 | 13.21 | 4,858,785 | -0.10(-0.75%) |
Sep 24, 2008 | 13.40 | 13.45 | 12.66 | 13.31 | 2,618,431 | -0.14(-1.03%) |
Sep 23, 2008 | 13.53 | 13.90 | 13.28 | 13.45 | 2,417,191 | -0.10(-0.73%) |
Sep 22, 2008 | 14.15 | 14.35 | 13.50 | 13.55 | 2,151,927 | -0.84(-5.86%) |
Sep 19, 2008 | 13.92 | 17.30 | 12.91 | 14.39 | 0 | -0.66(-4.35%) |
Sep 18, 2008 | 12.77 | 15.05 | 12.70 | 15.05 | 6,646,437 | +2.21(+17.20%) |
Sep 17, 2008 | 12.99 | 13.05 | 12.56 | 12.84 | 2,486,944 | -0.21(-1.60%) |
Sep 16, 2008 | 12.31 | 13.05 | 12.16 | 13.05 | 3,924,216 | +0.89(+7.35%) |
Sep 15, 2008 | 12.65 | 12.96 | 12.16 | 12.16 | 3,654,751 | -0.73(-5.66%) |
Sep 12, 2008 | 12.54 | 12.89 | 12.49 | 12.89 | 0 | +0.34(+2.73%) |
Sep 11, 2008 | 12.40 | 12.58 | 12.32 | 12.54 | 1,406,252 | -0.05(-0.43%) |
Sep 10, 2008 | 12.59 | 12.81 | 12.34 | 12.60 | 2,130,878 | +0.04(+0.32%) |
Sep 09, 2008 | 12.71 | 12.85 | 12.35 | 12.56 | 2,391,553 | -0.20(-1.56%) |
Sep 08, 2008 | 12.91 | 12.91 | 12.53 | 12.76 | 3,263,440 | +0.23(+1.86%) |
Sep 05, 2008 | 12.66 | 12.73 | 12.20 | 12.52 | 0 | -0.18(-1.41%) |
Sep 04, 2008 | 13.03 | 13.03 | 12.70 | 12.70 | 1,821,174 | -0.37(-2.81%) |
Sep 03, 2008 | 13.02 | 13.07 | 12.72 | 13.07 | 1,226,190 | +0.23(+1.82%) |
Sep 02, 2008 | 12.96 | 13.07 | 12.69 | 12.84 | 1,320,994 | +0.09(+0.70%) |
Aug 29, 2008 | 12.93 | 12.93 | 12.71 | 12.75 | 0 | -0.21(-1.65%) |
Aug 28, 2008 | 12.76 | 12.96 | 12.54 | 12.96 | 1,482,968 | +0.26(+2.07%) |
Aug 27, 2008 | 12.66 | 12.76 | 12.48 | 12.70 | 1,058,255 | +0.06(+0.51%) |
Aug 26, 2008 | 12.53 | 12.63 | 12.42 | 12.63 | 1,015,322 | +0.18(+1.43%) |
Aug 25, 2008 | 12.71 | 12.71 | 12.41 | 12.45 | 1,259,904 | -0.31(-2.41%) |
Aug 22, 2008 | 12.57 | 12.76 | 12.41 | 12.76 | 0 | +0.35(+2.80%) |
Aug 21, 2008 | 12.44 | 12.63 | 12.39 | 12.41 | 1,206,106 | -0.15(-1.19%) |
Aug 20, 2008 | 12.58 | 12.69 | 12.40 | 12.56 | 1,956,962 | +0.10(+0.80%) |
Aug 19, 2008 | 12.49 | 12.59 | 12.29 | 12.46 | 1,729,748 | -0.07(-0.55%) |
Aug 18, 2008 | 12.74 | 12.79 | 12.41 | 12.53 | 1,351,070 | -0.21(-1.64%) |
Aug 15, 2008 | 12.90 | 12.98 | 12.54 | 12.74 | 0 | -0.11(-0.89%) |
Aug 14, 2008 | 12.58 | 12.88 | 12.53 | 12.86 | 1,297,158 | +0.23(+1.81%) |
Aug 13, 2008 | 12.50 | 12.70 | 12.41 | 12.63 | 1,625,072 | +0.07(+0.55%) |
Aug 12, 2008 | 12.56 | 12.71 | 12.41 | 12.56 | 2,086,934 | -0.01(-0.04%) |
Aug 11, 2008 | 12.41 | 12.77 | 12.32 | 12.56 | 1,735,405 | +0.15(+1.24%) |
Aug 08, 2008 | 12.16 | 12.48 | 12.16 | 12.41 | 3,203,316 | +0.24(+1.96%) |
Aug 07, 2008 | 12.50 | 12.51 | 12.16 | 12.17 | 2,032,099 | -0.35(-2.81%) |
Aug 06, 2008 | 12.68 | 12.78 | 12.46 | 12.52 | 1,555,469 | -0.38(-2.92%) |
Aug 05, 2008 | 12.43 | 12.91 | 12.33 | 12.90 | 2,255,485 | +0.49(+3.96%) |
Aug 04, 2008 | 12.66 | 12.66 | 12.37 | 12.41 | 1,811,835 | -0.18(-1.42%) |
Aug 01, 2008 | 12.48 | 12.75 | 12.20 | 12.59 | 1,602,605 | +0.08(+0.68%) |
Jul 31, 2008 | 12.27 | 12.82 | 12.27 | 12.50 | 1,738,822 | -0.27(-2.14%) |
Jul 30, 2008 | 12.83 | 12.87 | 12.17 | 12.78 | 2,870,656 | -0.14(-1.08%) |
Jul 29, 2008 | 12.92 | 12.92 | 12.06 | 12.92 | 4,644,381 | +0.67(+5.47%) |
Jul 28, 2008 | 12.24 | 12.53 | 12.13 | 12.25 | 1,644,039 | +0.00(+0.04%) |
Jul 25, 2008 | 12.36 | 12.59 | 12.17 | 12.24 | 2,124,047 | +0.13(+1.11%) |
Jul 24, 2008 | 12.91 | 13.03 | 12.01 | 12.11 | 2,610,300 | -0.84(-6.48%) |
Jul 23, 2008 | 12.76 | 13.01 | 12.46 | 12.95 | 2,197,842 | +0.13(+1.05%) |
Jul 22, 2008 | 12.17 | 12.81 | 12.12 | 12.81 | 2,022,729 | +0.55(+4.49%) |
Jul 21, 2008 | 12.35 | 12.35 | 12.12 | 12.26 | 1,062,490 | +0.05(+0.45%) |
Jul 18, 2008 | 12.34 | 12.62 | 12.07 | 12.21 | 1,474,043 | -0.13(-1.09%) |
Jul 17, 2008 | 12.29 | 12.34 | 11.69 | 12.34 | 2,328,937 | +0.02(+0.20%) |
Jul 16, 2008 | 11.16 | 12.35 | 10.96 | 12.32 | 3,357,133 | +1.10(+9.83%) |
Jul 15, 2008 | 10.92 | 11.91 | 10.61 | 11.21 | 4,254,549 | +0.29(+2.68%) |
Jul 14, 2008 | 11.76 | 11.93 | 10.92 | 10.92 | 2,820,245 | -0.79(-6.78%) |
Jul 11, 2008 | 11.17 | 11.97 | 11.14 | 11.71 | 2,071,043 | +0.29(+2.56%) |
Jul 10, 2008 | 11.31 | 11.65 | 11.12 | 11.42 | 2,032,866 | +0.26(+2.36%) |
Jul 09, 2008 | 11.79 | 11.80 | 11.00 | 11.16 | 1,755,047 | -0.69(-5.86%) |
Jul 08, 2008 | 10.95 | 11.85 | 10.94 | 11.85 | 3,707,870 | +0.91(+8.30%) |
Jul 07, 2008 | 11.28 | 11.41 | 10.87 | 10.95 | 2,301,402 | -0.33(-2.95%) |
Jul 04, 2008 | 11.70 | 11.70 | 11.22 | 11.28 | 1,005,942 | +0.00(+0.00%) |
Jul 03, 2008 | 11.70 | 11.70 | 11.22 | 11.28 | 1,005,942 | -0.13(-1.17%) |
Jul 02, 2008 | 11.42 | 11.65 | 11.36 | 11.41 | 2,009,620 | -0.01(-0.04%) |
Jul 01, 2008 | 11.20 | 11.48 | 11.20 | 11.42 | 1,892,024 | +0.12(+1.06%) |
Jun 30, 2008 | 11.70 | 11.70 | 11.25 | 11.30 | 2,229,972 | -0.07(-0.66%) |
Jun 27, 2008 | 11.55 | 11.67 | 11.37 | 11.37 | 2,307,464 | -0.22(-1.93%) |
Jun 26, 2008 | 11.64 | 11.72 | 11.48 | 11.60 | 3,255,094 | -0.03(-0.26%) |
Jun 25, 2008 | 11.81 | 11.91 | 11.44 | 11.63 | 2,512,648 | +0.00(+0.00%) |
Jun 24, 2008 | 11.50 | 11.79 | 11.42 | 11.63 | 1,960,528 | +0.05(+0.43%) |
Jun 23, 2008 | 11.66 | 11.83 | 11.57 | 11.58 | 1,708,224 | -0.07(-0.60%) |
Jun 20, 2008 | 12.11 | 12.11 | 11.62 | 11.64 | 2,827,411 | -0.34(-2.86%) |
Jun 19, 2008 | 11.75 | 11.99 | 11.60 | 11.99 | 1,725,995 | +0.22(+1.90%) |
Jun 18, 2008 | 11.92 | 11.92 | 11.56 | 11.76 | 2,196,576 | +0.11(+0.94%) |
Jun 17, 2008 | 11.87 | 11.93 | 11.62 | 11.65 | 1,953,056 | -0.25(-2.13%) |
Jun 16, 2008 | 11.91 | 11.91 | 11.68 | 11.91 | 1,587,816 | +0.06(+0.54%) |
Jun 13, 2008 | 11.77 | 11.89 | 11.66 | 11.84 | 1,368,499 | +0.11(+0.97%) |
Jun 12, 2008 | 11.50 | 11.78 | 11.44 | 11.73 | 2,556,720 | +0.31(+2.74%) |
Jun 11, 2008 | 11.66 | 11.73 | 11.42 | 11.42 | 2,016,216 | -0.23(-1.96%) |
Jun 10, 2008 | 11.57 | 11.74 | 11.47 | 11.64 | 2,295,165 | +0.00(+0.04%) |
Jun 09, 2008 | 11.87 | 12.11 | 11.64 | 11.64 | 2,997,600 | -0.19(-1.64%) |
Jun 06, 2008 | 12.28 | 12.28 | 11.79 | 11.83 | 1,973,645 | -0.40(-3.25%) |
Jun 05, 2008 | 12.16 | 12.23 | 11.93 | 12.23 | 1,863,485 | +0.26(+2.16%) |
Jun 04, 2008 | 11.89 | 12.02 | 11.80 | 11.97 | 1,467,162 | +0.06(+0.54%) |
Jun 03, 2008 | 11.89 | 11.98 | 11.70 | 11.91 | 2,292,475 | +0.03(+0.25%) |
Jun 02, 2008 | 11.86 | 12.01 | 11.60 | 11.88 | 3,032,334 | -0.28(-2.33%) |
May 30, 2008 | 12.21 | 12.23 | 12.02 | 12.16 | 1,403,696 | +0.06(+0.53%) |
May 29, 2008 | 11.94 | 12.14 | 11.83 | 12.10 | 1,409,631 | +0.12(+1.04%) |
May 28, 2008 | 11.92 | 11.99 | 11.84 | 11.97 | 987,418 | +0.01(+0.08%) |
May 27, 2008 | 11.99 | 11.99 | 11.66 | 11.96 | 1,809,010 | +0.15(+1.30%) |
May 26, 2008 | 11.82 | 11.90 | 11.66 | 11.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.82 | 11.90 | 11.66 | 11.81 | 1,211,735 | -0.03(-0.25%) |
May 22, 2008 | 12.23 | 12.23 | 11.64 | 11.84 | 3,165,279 | -0.26(-2.13%) |
May 21, 2008 | 12.18 | 12.39 | 12.06 | 12.10 | 1,750,547 | -0.04(-0.33%) |
May 20, 2008 | 12.17 | 12.69 | 12.07 | 12.14 | 1,520,411 | -0.03(-0.29%) |
May 19, 2008 | 12.32 | 12.34 | 12.01 | 12.17 | 1,883,585 | -0.14(-1.17%) |
May 16, 2008 | 12.63 | 12.64 | 12.25 | 12.32 | 1,790,516 | -0.11(-0.92%) |
May 15, 2008 | 12.24 | 12.43 | 12.12 | 12.43 | 853,151 | +0.18(+1.46%) |
May 14, 2008 | 12.17 | 12.40 | 12.16 | 12.25 | 1,353,097 | +0.12(+0.98%) |
May 13, 2008 | 12.11 | 12.27 | 11.97 | 12.13 | 1,436,163 | -0.01(-0.08%) |
May 12, 2008 | 11.95 | 12.16 | 11.92 | 12.14 | 2,061,496 | +0.23(+1.96%) |
May 09, 2008 | 12.10 | 12.16 | 11.89 | 11.91 | 2,565,936 | -0.27(-2.24%) |
May 08, 2008 | 12.64 | 12.64 | 12.12 | 12.18 | 1,598,578 | -0.05(-0.41%) |
May 07, 2008 | 12.66 | 12.85 | 12.20 | 12.23 | 2,016,697 | -0.46(-3.64%) |
May 06, 2008 | 12.87 | 12.87 | 12.47 | 12.69 | 1,937,542 | +0.03(+0.24%) |
May 05, 2008 | 12.86 | 12.86 | 12.53 | 12.66 | 1,454,723 | +0.19(+1.51%) |
May 02, 2008 | 12.79 | 12.88 | 12.43 | 12.47 | 2,329,931 | -0.20(-1.57%) |