Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.492 | 9.527 | 9.300 | 9.356 | 6,779,827 | -0.03(-0.29%) |
Apr 29, 2009 | 9.300 | 9.475 | 9.257 | 9.382 | 7,142,636 | +0.18(+2.00%) |
Apr 28, 2009 | 9.125 | 9.281 | 9.092 | 9.199 | 5,445,212 | -0.01(-0.07%) |
Apr 27, 2009 | 9.176 | 9.308 | 9.133 | 9.205 | 7,304,633 | -0.06(-0.60%) |
Apr 24, 2009 | 9.158 | 9.323 | 9.152 | 9.261 | 6,341,090 | +0.16(+1.81%) |
Apr 23, 2009 | 9.055 | 9.108 | 8.937 | 9.096 | 8,059,338 | +0.12(+1.29%) |
Apr 22, 2009 | 8.993 | 9.193 | 8.980 | 8.980 | 11,700,530 | -0.09(-1.05%) |
Apr 21, 2009 | 8.910 | 9.081 | 8.877 | 9.075 | 9,137,532 | +0.14(+1.59%) |
Apr 20, 2009 | 9.098 | 9.108 | 8.914 | 8.933 | 6,522,208 | -0.31(-3.30%) |
Apr 17, 2009 | 9.197 | 9.277 | 9.160 | 9.238 | 6,959,273 | +0.04(+0.45%) |
Apr 16, 2009 | 9.116 | 9.246 | 9.030 | 9.197 | 8,813,786 | +0.13(+1.43%) |
Apr 15, 2009 | 8.970 | 9.079 | 8.940 | 9.067 | 6,982,628 | +0.04(+0.46%) |
Apr 14, 2009 | 9.015 | 9.135 | 8.993 | 9.026 | 8,840,051 | -0.12(-1.26%) |
Apr 13, 2009 | 9.096 | 9.201 | 9.048 | 9.141 | 7,523,136 | -0.03(-0.29%) |
Apr 09, 2009 | 9.121 | 9.170 | 9.067 | 9.168 | 8,933,466 | +0.24(+2.73%) |
Apr 08, 2009 | 8.850 | 8.970 | 8.801 | 8.925 | 5,682,715 | +0.11(+1.29%) |
Apr 07, 2009 | 8.879 | 8.916 | 8.791 | 8.811 | 20,007,230 | -0.20(-2.17%) |
Apr 06, 2009 | 8.976 | 9.034 | 8.874 | 9.007 | 8,851,840 | -0.08(-0.91%) |
Apr 03, 2009 | 9.013 | 9.094 | 8.945 | 9.090 | 11,191,553 | +0.09(+0.99%) |
Apr 02, 2009 | 8.976 | 9.149 | 8.939 | 9.001 | 7,999,389 | +0.24(+2.68%) |
Apr 01, 2009 | 8.525 | 8.795 | 8.483 | 8.766 | 9,443,869 | +0.13(+1.55%) |
Mar 31, 2009 | 8.667 | 8.778 | 8.591 | 8.632 | 9,654,753 | +0.07(+0.77%) |
Mar 30, 2009 | 8.613 | 8.650 | 8.461 | 8.566 | 17,440,454 | -0.39(-4.40%) |
Mar 26, 2009 | 8.863 | 8.984 | 8.807 | 8.960 | 12,217,179 | +0.22(+2.57%) |
Mar 25, 2009 | 8.787 | 8.902 | 8.551 | 8.735 | 11,216,761 | -0.01(-0.12%) |
Mar 24, 2009 | 8.797 | 8.894 | 8.733 | 8.745 | 8,988,052 | -0.16(-1.83%) |
Mar 23, 2009 | 8.671 | 8.908 | 8.648 | 8.908 | 9,954,902 | +0.54(+6.51%) |
Mar 20, 2009 | 8.545 | 8.595 | 8.343 | 8.364 | 7,241,464 | -0.13(-1.51%) |
Mar 19, 2009 | 8.636 | 8.659 | 8.486 | 8.492 | 11,921,948 | -0.05(-0.56%) |
Mar 18, 2009 | 8.415 | 8.663 | 8.302 | 8.539 | 14,567,551 | +0.08(+1.00%) |
Mar 17, 2009 | 8.234 | 8.455 | 8.176 | 8.455 | 7,884,635 | +0.24(+2.91%) |
Mar 16, 2009 | 8.339 | 8.392 | 8.191 | 8.215 | 10,296,029 | -0.03(-0.33%) |
Mar 13, 2009 | 8.228 | 8.261 | 8.115 | 8.242 | 0 | +0.02(+0.25%) |
Mar 12, 2009 | 7.962 | 8.230 | 7.900 | 8.222 | 21,795,596 | +0.26(+3.26%) |
Mar 11, 2009 | 7.993 | 8.050 | 7.883 | 7.962 | 17,006,476 | +0.06(+0.76%) |
Mar 10, 2009 | 7.644 | 7.916 | 7.623 | 7.902 | 16,585,463 | +0.41(+5.48%) |
Mar 09, 2009 | 7.512 | 7.720 | 7.469 | 7.492 | 14,430,345 | -0.21(-2.76%) |
Mar 06, 2009 | 7.650 | 7.780 | 7.428 | 7.704 | 0 | +0.09(+1.16%) |
Mar 05, 2009 | 7.725 | 7.824 | 7.597 | 7.615 | 9,924,491 | -0.27(-3.48%) |
Mar 04, 2009 | 7.803 | 8.024 | 7.780 | 7.890 | 10,657,335 | +0.16(+2.14%) |
Mar 02, 2009 | 7.887 | 7.972 | 7.683 | 7.725 | 20,707,302 | -0.32(-3.95%) |
Feb 27, 2009 | 8.048 | 8.217 | 8.034 | 8.042 | 0 | -0.15(-1.84%) |
Feb 26, 2009 | 8.452 | 8.479 | 8.193 | 8.193 | 9,594,562 | -0.17(-2.00%) |
Feb 25, 2009 | 8.389 | 8.506 | 8.246 | 8.360 | 15,107,313 | -0.08(-0.95%) |
Feb 24, 2009 | 8.217 | 8.479 | 8.197 | 8.440 | 12,708,557 | +0.27(+3.25%) |
Feb 23, 2009 | 8.558 | 8.568 | 8.156 | 8.174 | 10,247,398 | -0.32(-3.74%) |
Feb 20, 2009 | 8.409 | 8.576 | 8.345 | 8.492 | 16,321,511 | -0.07(-0.87%) |
Feb 19, 2009 | 8.683 | 8.714 | 8.527 | 8.566 | 12,092,392 | -0.04(-0.46%) |
Feb 18, 2009 | 8.640 | 8.690 | 8.523 | 8.605 | 9,318,825 | -0.01(-0.10%) |
Feb 17, 2009 | 8.677 | 8.737 | 8.593 | 8.613 | 10,245,677 | -0.33(-3.71%) |
Feb 13, 2009 | 9.003 | 9.081 | 8.943 | 8.945 | 8,589,696 | -0.06(-0.64%) |
Feb 12, 2009 | 8.826 | 9.019 | 8.743 | 9.003 | 12,302,137 | +0.06(+0.65%) |
Feb 11, 2009 | 8.968 | 9.026 | 8.842 | 8.945 | 9,488,106 | +0.01(+0.09%) |
Feb 10, 2009 | 9.230 | 9.333 | 8.885 | 8.937 | 11,177,761 | -0.39(-4.18%) |
Feb 09, 2009 | 9.341 | 9.391 | 9.248 | 9.327 | 11,283,664 | +0.00(+0.02%) |
Feb 06, 2009 | 9.119 | 9.364 | 9.104 | 9.325 | 10,684,589 | +0.20(+2.24%) |
Feb 05, 2009 | 8.869 | 9.174 | 8.850 | 9.121 | 11,769,912 | +0.19(+2.17%) |
Feb 04, 2009 | 8.995 | 9.125 | 8.904 | 8.927 | 10,583,525 | -0.04(-0.44%) |
Feb 03, 2009 | 8.820 | 9.007 | 8.749 | 8.966 | 10,816,485 | +0.19(+2.14%) |
Feb 02, 2009 | 8.688 | 8.857 | 8.661 | 8.778 | 10,470,382 | -0.04(-0.40%) |
Jan 30, 2009 | 9.005 | 9.042 | 8.770 | 8.813 | 0 | -0.14(-1.59%) |
Jan 29, 2009 | 9.098 | 9.121 | 8.956 | 8.956 | 10,689,491 | -0.25(-2.69%) |
Jan 28, 2009 | 9.112 | 9.273 | 9.077 | 9.203 | 14,174,569 | +0.23(+2.57%) |
Jan 27, 2009 | 8.927 | 9.026 | 8.873 | 8.972 | 11,076,640 | +0.08(+0.95%) |
Jan 26, 2009 | 8.840 | 9.034 | 8.787 | 8.888 | 11,136,041 | +0.07(+0.80%) |
Jan 23, 2009 | 8.564 | 8.902 | 8.558 | 8.817 | 15,788,786 | +0.04(+0.49%) |
Jan 22, 2009 | 8.696 | 8.881 | 8.605 | 8.774 | 13,973,941 | -0.11(-1.18%) |
Jan 21, 2009 | 8.671 | 8.906 | 8.553 | 8.879 | 14,584,292 | +0.32(+3.76%) |
Jan 20, 2009 | 8.883 | 8.927 | 8.542 | 8.558 | 15,791,201 | -0.39(-4.36%) |
Jan 16, 2009 | 8.976 | 9.013 | 8.762 | 8.947 | 16,488,536 | +0.10(+1.09%) |
Jan 15, 2009 | 8.754 | 8.902 | 8.572 | 8.850 | 13,542,139 | +0.06(+0.70%) |
Jan 14, 2009 | 8.925 | 8.954 | 8.714 | 8.789 | 10,068,409 | -0.27(-2.94%) |
Jan 13, 2009 | 9.001 | 9.135 | 8.970 | 9.055 | 9,519,468 | +0.03(+0.30%) |
Jan 12, 2009 | 9.166 | 9.184 | 8.962 | 9.028 | 11,268,926 | -0.18(-1.93%) |
Jan 09, 2009 | 9.426 | 9.428 | 9.182 | 9.205 | 7,453,914 | -0.20(-2.17%) |
Jan 08, 2009 | 9.335 | 9.409 | 9.259 | 9.409 | 8,737,121 | +0.03(+0.29%) |
Jan 07, 2009 | 9.494 | 9.531 | 9.306 | 9.382 | 8,558,345 | -0.25(-2.61%) |
Jan 06, 2009 | 9.673 | 9.745 | 9.572 | 9.634 | 15,328,682 | +0.07(+0.71%) |
Jan 05, 2009 | 9.525 | 9.663 | 9.481 | 9.566 | 16,824,954 | +0.01(+0.15%) |
Jan 02, 2009 | 9.269 | 9.603 | 9.228 | 9.552 | 0 | +0.29(+3.09%) |
Jan 01, 2009 | 9.160 | 9.325 | 9.136 | 9.265 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.160 | 9.325 | 9.136 | 9.265 | 15,250,120 | +0.11(+1.22%) |
Dec 30, 2008 | 9.005 | 9.158 | 8.958 | 9.154 | 11,019,498 | +0.21(+2.38%) |
Dec 29, 2008 | 8.993 | 8.999 | 8.824 | 8.941 | 7,905,037 | -0.01(-0.16%) |
Dec 26, 2008 | 8.974 | 8.974 | 8.904 | 8.956 | 4,079,158 | +0.07(+0.74%) |
Dec 24, 2008 | 8.908 | 8.927 | 8.850 | 8.890 | 4,993,105 | -0.03(-0.37%) |
Dec 23, 2008 | 9.032 | 9.075 | 8.863 | 8.923 | 11,844,957 | -0.01(-0.14%) |
Dec 22, 2008 | 9.125 | 9.127 | 8.820 | 8.935 | 10,447,042 | -0.16(-1.77%) |
Dec 19, 2008 | 9.189 | 9.310 | 9.086 | 9.096 | 9,030,732 | -0.04(-0.38%) |
Dec 18, 2008 | 9.316 | 9.356 | 9.022 | 9.131 | 9,572,395 | -0.17(-1.82%) |
Dec 17, 2008 | 9.294 | 9.446 | 9.230 | 9.300 | 17,079,858 | -0.08(-0.90%) |
Dec 16, 2008 | 9.073 | 9.409 | 9.069 | 9.385 | 15,387,797 | +0.37(+4.12%) |
Dec 15, 2008 | 9.135 | 9.143 | 8.881 | 9.013 | 10,198,923 | -0.03(-0.32%) |
Dec 12, 2008 | 8.817 | 9.110 | 8.754 | 9.042 | 12,425,663 | +0.03(+0.37%) |
Dec 11, 2008 | 9.141 | 9.329 | 8.973 | 9.009 | 13,199,712 | -0.21(-2.24%) |
Dec 10, 2008 | 9.158 | 9.314 | 9.077 | 9.215 | 13,022,415 | +0.14(+1.51%) |
Dec 09, 2008 | 9.081 | 9.327 | 9.024 | 9.078 | 20,108,492 | -0.11(-1.20%) |
Dec 08, 2008 | 9.075 | 9.306 | 9.071 | 9.189 | 14,515,070 | +0.30(+3.41%) |
Dec 05, 2008 | 8.481 | 8.923 | 8.314 | 8.885 | 14,155,932 | +0.27(+3.11%) |
Dec 04, 2008 | 8.735 | 8.916 | 8.490 | 8.617 | 15,078,449 | -0.24(-2.75%) |
Dec 03, 2008 | 8.636 | 8.918 | 8.483 | 8.861 | 20,838,770 | +0.15(+1.70%) |
Dec 02, 2008 | 8.582 | 8.725 | 8.436 | 8.712 | 21,827,516 | +0.25(+2.97%) |
Dec 01, 2008 | 8.935 | 8.937 | 8.442 | 8.461 | 34,278,304 | -0.72(-7.82%) |
Nov 28, 2008 | 9.094 | 9.187 | 9.061 | 9.178 | 7,566,873 | +0.02(+0.20%) |
Nov 26, 2008 | 8.679 | 9.160 | 8.636 | 9.160 | 23,327,556 | +0.32(+3.59%) |
Nov 25, 2008 | 8.995 | 9.017 | 8.640 | 8.842 | 32,790,024 | +0.04(+0.49%) |
Nov 24, 2008 | 8.533 | 8.987 | 8.444 | 8.799 | 26,862,206 | +0.41(+4.89%) |
Nov 21, 2008 | 8.050 | 8.415 | 7.786 | 8.389 | 34,983,612 | +0.53(+6.74%) |
Nov 20, 2008 | 8.329 | 8.535 | 7.813 | 7.859 | 21,360,036 | -0.55(-6.57%) |
Nov 19, 2008 | 8.809 | 8.939 | 8.380 | 8.411 | 11,212,828 | -0.44(-4.98%) |
Nov 18, 2008 | 8.685 | 8.904 | 8.518 | 8.852 | 36,867,420 | +0.14(+1.56%) |
Nov 17, 2008 | 8.764 | 9.034 | 8.706 | 8.716 | 12,123,734 | -0.19(-2.11%) |
Nov 14, 2008 | 9.086 | 9.358 | 8.884 | 8.904 | 15,400,920 | -0.45(-4.85%) |
Nov 13, 2008 | 8.683 | 9.358 | 8.358 | 9.358 | 24,324,038 | +0.68(+7.89%) |
Nov 12, 2008 | 8.954 | 8.987 | 8.659 | 8.673 | 14,957,469 | -0.44(-4.86%) |
Nov 11, 2008 | 9.201 | 9.308 | 8.995 | 9.116 | 14,798,377 | -0.24(-2.51%) |
Nov 10, 2008 | 9.593 | 9.653 | 9.217 | 9.352 | 9,257,615 | -0.06(-0.66%) |
Nov 07, 2008 | 9.244 | 9.422 | 9.170 | 9.413 | 11,629,703 | +0.26(+2.82%) |
Nov 06, 2008 | 9.486 | 9.580 | 9.082 | 9.156 | 13,673,288 | -0.43(-4.50%) |
Nov 05, 2008 | 9.912 | 10.01 | 9.564 | 9.587 | 12,885,655 | -0.46(-4.61%) |
Nov 04, 2008 | 9.945 | 10.07 | 9.818 | 10.05 | 15,482,202 | +0.38(+3.91%) |
Nov 03, 2008 | 9.745 | 9.795 | 9.591 | 9.671 | 6,698,312 | -0.11(-1.08%) |
Oct 31, 2008 | 9.564 | 9.908 | 9.500 | 9.776 | 9,728,068 | +0.15(+1.54%) |
Oct 30, 2008 | 9.712 | 9.731 | 9.364 | 9.628 | 15,307,974 | +0.32(+3.41%) |
Oct 29, 2008 | 9.409 | 9.764 | 9.292 | 9.310 | 22,564,146 | -0.07(-0.75%) |
Oct 28, 2008 | 8.754 | 9.399 | 8.506 | 9.380 | 16,396,163 | +0.90(+10.60%) |
Oct 27, 2008 | 8.518 | 8.987 | 8.475 | 8.481 | 10,883,480 | -0.34(-3.81%) |
Oct 24, 2008 | 8.285 | 9.020 | 8.248 | 8.817 | 14,701,858 | -0.29(-3.24%) |
Oct 23, 2008 | 9.063 | 9.263 | 8.615 | 9.112 | 16,397,143 | +0.12(+1.31%) |
Oct 22, 2008 | 9.283 | 9.442 | 8.784 | 8.995 | 12,032,162 | -0.58(-6.01%) |
Oct 21, 2008 | 9.741 | 9.888 | 9.549 | 9.570 | 16,567,224 | -0.34(-3.39%) |
Oct 20, 2008 | 9.589 | 9.921 | 9.483 | 9.906 | 13,196,492 | +0.48(+5.10%) |
Oct 17, 2008 | 9.242 | 9.890 | 9.123 | 9.426 | 15,274,654 | +0.06(+0.64%) |
Oct 16, 2008 | 8.974 | 9.461 | 8.611 | 9.366 | 16,808,378 | +0.35(+3.89%) |
Oct 15, 2008 | 9.681 | 9.871 | 9.005 | 9.015 | 11,756,949 | -0.92(-9.26%) |
Oct 14, 2008 | 10.62 | 10.90 | 9.727 | 9.935 | 30,580,854 | -0.20(-2.01%) |
Oct 13, 2008 | 9.430 | 10.16 | 9.364 | 10.14 | 18,978,922 | +0.86(+9.24%) |
Oct 10, 2008 | 8.906 | 9.459 | 8.479 | 9.281 | 37,513,352 | -0.02(-0.24%) |
Oct 09, 2008 | 10.04 | 10.18 | 9.250 | 9.304 | 16,971,132 | -0.63(-6.35%) |
Oct 08, 2008 | 9.778 | 10.32 | 9.714 | 9.935 | 17,370,070 | -0.09(-0.88%) |
Oct 07, 2008 | 10.61 | 10.74 | 9.980 | 10.02 | 14,827,231 | -0.53(-5.02%) |
Oct 06, 2008 | 10.55 | 10.71 | 10.02 | 10.55 | 12,504,283 | -0.37(-3.40%) |
Oct 03, 2008 | 11.22 | 11.46 | 10.92 | 10.92 | 11,314,841 | -0.15(-1.38%) |
Oct 02, 2008 | 11.45 | 11.45 | 11.04 | 11.08 | 8,274,868 | -0.45(-3.92%) |
Oct 01, 2008 | 11.62 | 11.65 | 11.35 | 11.53 | 16,919,266 | -0.18(-1.53%) |
Sep 30, 2008 | 11.50 | 11.82 | 11.31 | 11.71 | 8,282,099 | +0.44(+3.88%) |
Sep 29, 2008 | 12.02 | 12.03 | 11.12 | 11.27 | 9,807,488 | -0.86(-7.09%) |
Sep 26, 2008 | 11.82 | 12.13 | 11.82 | 12.13 | 0 | +0.06(+0.53%) |
Sep 25, 2008 | 11.88 | 12.22 | 11.83 | 12.07 | 6,187,556 | +0.09(+0.74%) |
Sep 24, 2008 | 12.03 | 12.08 | 11.89 | 11.98 | 8,965,284 | +0.00(+0.02%) |
Sep 23, 2008 | 12.11 | 12.28 | 11.95 | 11.98 | 9,692,594 | -0.16(-1.29%) |
Sep 22, 2008 | 12.48 | 12.54 | 12.10 | 12.13 | 11,837,339 | -0.27(-2.16%) |
Sep 19, 2008 | 13.54 | 82.51 | 6.592 | 12.40 | 0 | +0.27(+2.24%) |
Sep 18, 2008 | 11.92 | 12.21 | 11.57 | 12.13 | 20,547,482 | +0.38(+3.20%) |
Sep 17, 2008 | 12.05 | 12.14 | 11.75 | 11.75 | 21,100,032 | -0.49(-3.98%) |
Sep 16, 2008 | 11.84 | 12.28 | 11.80 | 12.24 | 24,232,008 | +0.12(+0.95%) |
Sep 15, 2008 | 12.17 | 12.47 | 12.10 | 12.12 | 15,003,670 | -0.48(-3.78%) |
Sep 12, 2008 | 12.46 | 12.62 | 12.41 | 12.60 | 7,684,357 | +0.07(+0.56%) |
Sep 11, 2008 | 12.24 | 12.54 | 12.19 | 12.53 | 9,973,922 | +0.19(+1.52%) |
Sep 10, 2008 | 12.32 | 12.45 | 12.25 | 12.34 | 7,178,183 | +0.13(+1.06%) |
Sep 09, 2008 | 12.63 | 12.79 | 12.21 | 12.21 | 9,420,276 | -0.40(-3.14%) |
Sep 08, 2008 | 12.76 | 12.89 | 12.44 | 12.61 | 11,730,476 | +0.15(+1.23%) |
Sep 05, 2008 | 12.41 | 12.50 | 12.27 | 12.46 | 0 | -0.01(-0.12%) |
Sep 04, 2008 | 12.71 | 12.75 | 12.45 | 12.47 | 9,852,001 | -0.36(-2.80%) |
Sep 03, 2008 | 12.83 | 12.90 | 12.74 | 12.83 | 5,427,288 | -0.04(-0.32%) |
Sep 02, 2008 | 13.11 | 13.13 | 12.84 | 12.87 | 4,823,945 | -0.15(-1.14%) |
Aug 29, 2008 | 13.18 | 13.18 | 13.02 | 13.02 | 5,282,856 | -0.19(-1.47%) |
Aug 28, 2008 | 13.19 | 13.22 | 13.12 | 13.21 | 4,426,036 | +0.11(+0.85%) |
Aug 27, 2008 | 13.01 | 13.15 | 13.01 | 13.10 | 5,243,736 | +0.10(+0.76%) |
Aug 26, 2008 | 12.97 | 13.04 | 12.94 | 13.00 | 3,327,168 | +0.04(+0.29%) |
Aug 25, 2008 | 13.12 | 13.14 | 12.94 | 12.97 | 6,142,397 | -0.23(-1.75%) |
Aug 22, 2008 | 13.13 | 13.22 | 13.12 | 13.20 | 3,488,467 | +0.11(+0.84%) |
Aug 21, 2008 | 12.99 | 13.13 | 12.95 | 13.09 | 5,107,616 | +0.04(+0.33%) |
Aug 20, 2008 | 13.00 | 13.05 | 12.94 | 13.04 | 7,364,107 | +0.09(+0.70%) |
Aug 19, 2008 | 12.93 | 12.99 | 12.91 | 12.95 | 5,664,612 | -0.05(-0.35%) |
Aug 18, 2008 | 13.22 | 13.22 | 12.95 | 13.00 | 9,369,546 | -0.15(-1.18%) |
Aug 15, 2008 | 13.17 | 13.19 | 13.09 | 13.15 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 13.04 | 13.20 | 13.01 | 13.15 | 4,605,006 | +0.04(+0.33%) |
Aug 13, 2008 | 13.06 | 13.18 | 13.01 | 13.11 | 4,854,943 | +0.04(+0.27%) |
Aug 12, 2008 | 13.14 | 13.15 | 13.05 | 13.08 | 8,712,175 | -0.07(-0.53%) |
Aug 11, 2008 | 13.07 | 13.18 | 13.04 | 13.15 | 4,954,290 | +0.07(+0.55%) |
Aug 08, 2008 | 12.81 | 13.10 | 12.78 | 13.07 | 3,391,802 | +0.22(+1.73%) |
Aug 07, 2008 | 12.93 | 12.99 | 12.83 | 12.85 | 7,859,583 | -0.18(-1.41%) |
Aug 06, 2008 | 12.89 | 13.03 | 12.86 | 13.03 | 5,385,884 | +0.16(+1.23%) |
Aug 05, 2008 | 12.64 | 12.88 | 12.63 | 12.88 | 17,869,940 | +0.29(+2.29%) |
Aug 04, 2008 | 12.71 | 12.73 | 12.54 | 12.59 | 4,632,682 | -0.13(-1.01%) |
Aug 01, 2008 | 12.80 | 12.84 | 12.68 | 12.71 | 18,595,076 | -0.07(-0.56%) |
Jul 31, 2008 | 12.91 | 12.99 | 12.79 | 12.79 | 8,003,128 | -0.19(-1.45%) |
Jul 30, 2008 | 12.85 | 13.00 | 12.80 | 12.97 | 6,355,464 | +0.20(+1.58%) |
Jul 29, 2008 | 12.77 | 12.78 | 12.62 | 12.77 | 6,224,654 | +0.17(+1.34%) |
Jul 28, 2008 | 12.73 | 12.79 | 12.59 | 12.60 | 5,770,884 | -0.16(-1.24%) |
Jul 25, 2008 | 12.74 | 12.80 | 12.70 | 12.76 | 7,491,546 | +0.07(+0.55%) |
Jul 24, 2008 | 12.85 | 12.91 | 12.65 | 12.69 | 9,018,676 | -0.17(-1.31%) |
Jul 23, 2008 | 12.91 | 12.95 | 12.83 | 12.86 | 10,586,673 | -0.01(-0.08%) |
Jul 22, 2008 | 12.77 | 12.88 | 12.74 | 12.87 | 13,249,643 | +0.05(+0.40%) |
Jul 21, 2008 | 12.83 | 12.86 | 12.75 | 12.82 | 11,888,559 | +0.04(+0.31%) |
Jul 18, 2008 | 12.83 | 12.83 | 12.73 | 12.78 | 7,643,665 | -0.04(-0.32%) |
Jul 17, 2008 | 12.84 | 12.86 | 12.72 | 12.82 | 17,151,150 | +0.04(+0.34%) |
Jul 16, 2008 | 12.56 | 12.78 | 12.54 | 12.78 | 17,617,486 | +0.18(+1.44%) |
Jul 15, 2008 | 12.61 | 12.79 | 12.50 | 12.60 | 21,829,990 | -0.13(-1.05%) |
Jul 14, 2008 | 12.91 | 12.91 | 12.69 | 12.73 | 9,801,649 | -0.05(-0.37%) |
Jul 11, 2008 | 12.82 | 12.94 | 12.63 | 12.78 | 12,453,188 | -0.17(-1.29%) |
Jul 10, 2008 | 12.79 | 12.99 | 12.69 | 12.95 | 21,274,922 | +0.17(+1.36%) |
Jul 09, 2008 | 13.07 | 13.08 | 12.77 | 12.77 | 14,626,201 | -0.26(-2.01%) |
Jul 08, 2008 | 12.91 | 13.04 | 12.78 | 13.03 | 14,747,462 | +0.13(+0.99%) |
Jul 07, 2008 | 13.06 | 13.12 | 12.80 | 12.91 | 8,636,770 | -0.10(-0.75%) |
Jul 04, 2008 | 13.10 | 13.10 | 12.86 | 13.00 | 8,921,934 | +0.00(+0.00%) |
Jul 03, 2008 | 13.10 | 13.10 | 12.86 | 13.00 | 8,921,934 | +0.04(+0.30%) |
Jul 02, 2008 | 13.27 | 13.31 | 12.96 | 12.96 | 4,938,965 | -0.28(-2.09%) |
Jul 01, 2008 | 13.02 | 13.24 | 13.00 | 13.24 | 10,324,234 | +0.08(+0.60%) |
Jun 30, 2008 | 13.19 | 13.28 | 13.15 | 13.16 | 4,237,566 | -0.02(-0.13%) |
Jun 27, 2008 | 13.16 | 13.24 | 13.09 | 13.18 | 6,902,771 | +0.01(+0.11%) |
Jun 26, 2008 | 13.37 | 13.42 | 13.16 | 13.16 | 6,677,295 | -0.36(-2.65%) |
Jun 25, 2008 | 13.49 | 13.64 | 13.46 | 13.52 | 4,292,748 | +0.07(+0.54%) |
Jun 24, 2008 | 13.46 | 13.58 | 13.39 | 13.45 | 3,589,307 | -0.13(-0.97%) |
Jun 23, 2008 | 13.56 | 13.60 | 13.52 | 13.58 | 3,283,125 | +0.07(+0.52%) |
Jun 20, 2008 | 13.66 | 13.68 | 13.46 | 13.51 | 7,204,249 | -0.23(-1.68%) |
Jun 19, 2008 | 13.71 | 13.81 | 13.65 | 13.74 | 4,063,955 | +0.04(+0.32%) |
Jun 18, 2008 | 13.76 | 13.79 | 13.66 | 13.70 | 3,768,869 | -0.11(-0.81%) |
Jun 17, 2008 | 13.91 | 13.91 | 13.81 | 13.81 | 4,970,986 | -0.04(-0.27%) |
Jun 16, 2008 | 13.73 | 13.89 | 13.73 | 13.85 | 2,888,911 | -0.00(-0.02%) |
Jun 13, 2008 | 13.72 | 13.85 | 13.67 | 13.85 | 4,419,203 | +0.21(+1.53%) |
Jun 12, 2008 | 13.63 | 13.74 | 13.56 | 13.64 | 7,983,967 | +0.02(+0.14%) |
Jun 11, 2008 | 13.79 | 13.80 | 13.62 | 13.62 | 6,975,775 | -0.16(-1.14%) |
Jun 10, 2008 | 13.80 | 13.86 | 13.73 | 13.78 | 3,993,181 | -0.08(-0.55%) |
Jun 09, 2008 | 13.80 | 13.91 | 13.70 | 13.86 | 4,712,664 | +0.08(+0.61%) |
Jun 06, 2008 | 14.04 | 14.13 | 13.76 | 13.77 | 6,013,018 | -0.38(-2.70%) |
Jun 05, 2008 | 13.91 | 14.16 | 13.89 | 14.15 | 6,568,283 | +0.29(+2.13%) |
Jun 04, 2008 | 13.82 | 13.96 | 13.78 | 13.86 | 3,548,406 | +0.03(+0.19%) |
Jun 03, 2008 | 13.97 | 14.01 | 13.77 | 13.83 | 5,034,810 | -0.08(-0.59%) |
Jun 02, 2008 | 14.00 | 14.00 | 13.84 | 13.91 | 5,428,360 | -0.11(-0.81%) |
May 30, 2008 | 14.03 | 14.08 | 14.02 | 14.03 | 2,121,821 | +0.04(+0.28%) |
May 29, 2008 | 13.94 | 14.07 | 13.92 | 13.99 | 4,602,028 | +0.02(+0.16%) |
May 28, 2008 | 13.90 | 13.97 | 13.83 | 13.97 | 2,523,139 | +0.09(+0.68%) |
May 27, 2008 | 13.79 | 13.89 | 13.76 | 13.87 | 2,644,730 | +0.09(+0.67%) |
May 26, 2008 | 13.88 | 13.91 | 13.75 | 13.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.88 | 13.91 | 13.75 | 13.78 | 4,340,709 | -0.15(-1.05%) |
May 22, 2008 | 13.97 | 14.00 | 13.90 | 13.93 | 6,525,438 | +0.00(+0.00%) |
May 21, 2008 | 14.18 | 14.21 | 13.89 | 13.93 | 5,334,877 | -0.24(-1.66%) |
May 20, 2008 | 14.17 | 14.20 | 14.09 | 14.16 | 4,484,632 | -0.06(-0.42%) |
May 19, 2008 | 14.24 | 14.35 | 14.17 | 14.22 | 2,924,633 | +0.01(+0.09%) |
May 16, 2008 | 14.19 | 14.21 | 14.09 | 14.21 | 3,885,620 | +0.08(+0.55%) |
May 15, 2008 | 14.01 | 14.15 | 13.98 | 14.13 | 2,684,598 | +0.16(+1.15%) |
May 14, 2008 | 14.03 | 14.11 | 13.96 | 13.97 | 2,589,374 | +0.01(+0.10%) |
May 13, 2008 | 13.97 | 13.98 | 13.86 | 13.95 | 2,473,282 | +0.03(+0.24%) |
May 12, 2008 | 13.81 | 13.93 | 13.75 | 13.92 | 3,533,688 | +0.14(+1.00%) |
May 09, 2008 | 13.79 | 13.83 | 13.74 | 13.78 | 4,694,164 | -0.08(-0.60%) |
May 08, 2008 | 13.84 | 13.90 | 13.81 | 13.87 | 4,069,522 | +0.08(+0.58%) |
May 07, 2008 | 14.03 | 14.04 | 13.77 | 13.79 | 6,538,677 | -0.21(-1.53%) |
May 06, 2008 | 13.84 | 14.04 | 13.81 | 14.00 | 4,903,191 | +0.11(+0.82%) |
May 05, 2008 | 13.86 | 13.96 | 13.85 | 13.89 | 3,727,066 | -0.02(-0.13%) |
May 02, 2008 | 14.01 | 14.01 | 13.83 | 13.90 | 3,996,455 | +0.03(+0.24%) |