Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.845 | 8.938 | 8.625 | 8.693 | 4,636,143 | -0.02(-0.28%) |
Apr 29, 2009 | 8.625 | 8.835 | 8.532 | 8.718 | 4,328,821 | +0.17(+1.95%) |
Apr 28, 2009 | 8.527 | 8.909 | 8.404 | 8.551 | 6,138,564 | -0.20(-2.24%) |
Apr 27, 2009 | 9.046 | 9.066 | 8.463 | 8.747 | 6,100,618 | -0.57(-6.10%) |
Apr 24, 2009 | 8.811 | 9.546 | 8.644 | 9.316 | 6,981,583 | +0.48(+5.38%) |
Apr 23, 2009 | 8.703 | 8.919 | 8.331 | 8.840 | 4,570,491 | +0.18(+2.04%) |
Apr 22, 2009 | 8.546 | 9.076 | 8.414 | 8.664 | 7,277,383 | -0.04(-0.45%) |
Apr 21, 2009 | 7.983 | 8.782 | 7.939 | 8.703 | 6,222,371 | +0.67(+8.36%) |
Apr 20, 2009 | 8.644 | 8.723 | 8.007 | 8.032 | 5,558,199 | -0.84(-9.45%) |
Apr 17, 2009 | 8.924 | 9.071 | 8.551 | 8.870 | 5,419,663 | -0.08(-0.88%) |
Apr 16, 2009 | 8.919 | 9.174 | 8.537 | 8.948 | 6,566,263 | +0.11(+1.28%) |
Apr 15, 2009 | 8.336 | 8.870 | 8.311 | 8.835 | 6,854,447 | +0.38(+4.46%) |
Apr 14, 2009 | 8.963 | 9.036 | 8.419 | 8.458 | 7,077,362 | -0.67(-7.30%) |
Apr 13, 2009 | 8.708 | 9.296 | 8.512 | 9.125 | 5,364,137 | +0.29(+3.27%) |
Apr 09, 2009 | 8.331 | 8.845 | 8.213 | 8.835 | 6,485,043 | +0.78(+9.67%) |
Apr 08, 2009 | 8.091 | 8.174 | 7.846 | 8.056 | 5,004,147 | +0.06(+0.80%) |
Apr 07, 2009 | 8.561 | 8.635 | 7.988 | 7.993 | 5,446,285 | -0.75(-8.63%) |
Apr 06, 2009 | 8.630 | 8.889 | 8.532 | 8.747 | 4,746,908 | -0.11(-1.27%) |
Apr 03, 2009 | 8.257 | 8.889 | 8.022 | 8.860 | 5,888,915 | +0.56(+6.73%) |
Apr 02, 2009 | 8.012 | 8.360 | 7.939 | 8.301 | 6,733,097 | +0.39(+4.96%) |
Apr 01, 2009 | 7.591 | 7.988 | 7.473 | 7.909 | 5,306,575 | +0.15(+1.89%) |
Mar 31, 2009 | 7.302 | 7.816 | 7.106 | 7.762 | 5,778,657 | +0.55(+7.68%) |
Mar 30, 2009 | 7.267 | 7.390 | 7.145 | 7.209 | 3,658,378 | -0.49(-6.43%) |
Mar 26, 2009 | 7.635 | 7.748 | 7.204 | 7.703 | 4,826,338 | +0.24(+3.22%) |
Mar 25, 2009 | 7.302 | 7.561 | 6.875 | 7.463 | 4,977,377 | +0.21(+2.91%) |
Mar 24, 2009 | 7.552 | 7.860 | 7.189 | 7.253 | 5,454,506 | -0.48(-6.21%) |
Mar 23, 2009 | 7.194 | 7.748 | 7.164 | 7.733 | 6,032,196 | +0.95(+13.94%) |
Mar 20, 2009 | 7.248 | 7.302 | 6.772 | 6.787 | 4,179,942 | -0.54(-7.42%) |
Mar 19, 2009 | 7.581 | 7.659 | 7.150 | 7.331 | 3,840,813 | -0.23(-3.05%) |
Mar 18, 2009 | 7.258 | 7.586 | 6.968 | 7.561 | 4,368,691 | +0.29(+3.98%) |
Mar 17, 2009 | 6.733 | 7.277 | 6.645 | 7.272 | 3,728,395 | +0.46(+6.76%) |
Mar 16, 2009 | 7.439 | 7.439 | 6.802 | 6.812 | 4,053,070 | -0.44(-6.08%) |
Mar 13, 2009 | 7.292 | 7.488 | 7.027 | 7.253 | 0 | -0.06(-0.80%) |
Mar 12, 2009 | 6.929 | 7.360 | 6.753 | 7.311 | 4,603,815 | +0.37(+5.37%) |
Mar 11, 2009 | 7.365 | 7.365 | 6.831 | 6.939 | 5,111,708 | -0.21(-2.88%) |
Mar 10, 2009 | 6.665 | 7.179 | 6.459 | 7.145 | 6,532,129 | +0.71(+10.96%) |
Mar 09, 2009 | 6.243 | 6.454 | 6.138 | 6.439 | 3,991,663 | +0.09(+1.39%) |
Mar 06, 2009 | 6.508 | 6.616 | 6.008 | 6.351 | 0 | -0.15(-2.34%) |
Mar 05, 2009 | 6.552 | 6.723 | 6.424 | 6.503 | 4,156,756 | -0.28(-4.19%) |
Mar 04, 2009 | 6.768 | 6.978 | 6.542 | 6.787 | 3,343,015 | +0.15(+2.21%) |
Mar 02, 2009 | 6.870 | 7.019 | 6.596 | 6.640 | 5,149,576 | -0.40(-5.71%) |
Feb 27, 2009 | 6.968 | 7.253 | 6.954 | 7.042 | 0 | -0.12(-1.64%) |
Feb 26, 2009 | 7.591 | 7.684 | 7.052 | 7.160 | 4,387,542 | -0.32(-4.26%) |
Feb 25, 2009 | 7.365 | 7.811 | 7.135 | 7.478 | 4,391,952 | -0.01(-0.13%) |
Feb 24, 2009 | 7.155 | 7.522 | 7.008 | 7.488 | 5,123,450 | +0.49(+6.93%) |
Feb 23, 2009 | 7.512 | 7.596 | 6.949 | 7.003 | 4,099,178 | -0.40(-5.43%) |
Feb 20, 2009 | 6.714 | 7.478 | 6.567 | 7.405 | 5,794,350 | +0.55(+8.08%) |
Feb 19, 2009 | 7.302 | 7.321 | 6.787 | 6.851 | 4,088,048 | -0.25(-3.45%) |
Feb 18, 2009 | 6.988 | 7.155 | 6.743 | 7.096 | 3,371,755 | +0.21(+3.06%) |
Feb 17, 2009 | 6.978 | 7.125 | 6.861 | 6.885 | 4,016,183 | -0.32(-4.49%) |
Feb 13, 2009 | 7.532 | 7.556 | 7.174 | 7.209 | 3,381,085 | -0.34(-4.54%) |
Feb 12, 2009 | 7.449 | 7.615 | 7.003 | 7.552 | 4,149,059 | -0.03(-0.45%) |
Feb 11, 2009 | 7.571 | 7.659 | 7.233 | 7.586 | 3,568,539 | +0.09(+1.18%) |
Feb 10, 2009 | 7.934 | 7.934 | 7.449 | 7.498 | 5,525,425 | -0.53(-6.59%) |
Feb 09, 2009 | 7.944 | 8.042 | 7.797 | 8.027 | 1,945,231 | +0.02(+0.24%) |
Feb 06, 2009 | 7.503 | 8.100 | 7.493 | 8.007 | 3,709,704 | +0.46(+6.04%) |
Feb 05, 2009 | 7.532 | 7.806 | 7.331 | 7.552 | 4,889,493 | -0.02(-0.32%) |
Feb 04, 2009 | 7.439 | 7.890 | 7.439 | 7.576 | 3,962,408 | +0.14(+1.84%) |
Feb 03, 2009 | 7.395 | 7.566 | 7.204 | 7.439 | 2,387,093 | +0.04(+0.60%) |
Feb 02, 2009 | 6.959 | 7.419 | 6.861 | 7.395 | 4,721,702 | +0.32(+4.57%) |
Jan 30, 2009 | 7.571 | 7.645 | 6.944 | 7.071 | 0 | -0.37(-4.94%) |
Jan 29, 2009 | 7.806 | 7.851 | 7.375 | 7.439 | 3,557,353 | -0.51(-6.47%) |
Jan 28, 2009 | 7.630 | 7.993 | 7.444 | 7.953 | 4,457,569 | +0.42(+5.60%) |
Jan 27, 2009 | 7.341 | 7.593 | 7.199 | 7.532 | 3,489,316 | +0.24(+3.29%) |
Jan 26, 2009 | 7.346 | 7.419 | 7.115 | 7.292 | 3,241,736 | -0.02(-0.27%) |
Jan 23, 2009 | 6.993 | 7.395 | 6.812 | 7.311 | 4,160,787 | +0.13(+1.84%) |
Jan 22, 2009 | 7.272 | 7.547 | 7.017 | 7.179 | 5,919,708 | -0.30(-4.06%) |
Jan 21, 2009 | 7.008 | 7.527 | 6.763 | 7.483 | 4,919,462 | +0.61(+8.92%) |
Jan 20, 2009 | 7.542 | 7.640 | 6.782 | 6.870 | 5,542,074 | -0.83(-10.76%) |
Jan 16, 2009 | 7.743 | 7.787 | 7.189 | 7.699 | 6,312,116 | +0.12(+1.62%) |
Jan 15, 2009 | 7.248 | 7.801 | 7.081 | 7.576 | 3,478,841 | +0.24(+3.20%) |
Jan 14, 2009 | 7.424 | 7.556 | 7.164 | 7.341 | 3,259,146 | -0.34(-4.40%) |
Jan 13, 2009 | 7.311 | 7.723 | 7.145 | 7.679 | 3,700,546 | +0.30(+4.12%) |
Jan 12, 2009 | 7.645 | 7.664 | 7.253 | 7.375 | 3,247,107 | -0.21(-2.71%) |
Jan 09, 2009 | 7.904 | 8.022 | 7.547 | 7.581 | 2,914,585 | -0.30(-3.79%) |
Jan 08, 2009 | 7.870 | 7.963 | 7.699 | 7.880 | 2,161,485 | -0.08(-1.05%) |
Jan 07, 2009 | 7.983 | 8.213 | 7.860 | 7.963 | 2,374,533 | -0.24(-2.93%) |
Jan 06, 2009 | 7.949 | 8.267 | 7.806 | 8.203 | 4,745,516 | +0.33(+4.17%) |
Jan 05, 2009 | 8.086 | 8.086 | 7.762 | 7.875 | 2,827,281 | -0.21(-2.61%) |
Jan 02, 2009 | 8.385 | 8.586 | 8.017 | 8.086 | 0 | -0.34(-4.01%) |
Jan 01, 2009 | 8.125 | 8.483 | 7.909 | 8.424 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.125 | 8.483 | 7.909 | 8.424 | 3,953,052 | +0.21(+2.50%) |
Dec 30, 2008 | 7.929 | 8.233 | 7.860 | 8.218 | 2,374,433 | +0.37(+4.68%) |
Dec 29, 2008 | 8.145 | 8.174 | 7.708 | 7.851 | 2,643,722 | -0.29(-3.61%) |
Dec 26, 2008 | 8.203 | 8.228 | 7.953 | 8.145 | 758,999 | -0.01(-0.12%) |
Dec 24, 2008 | 8.115 | 8.169 | 7.816 | 8.154 | 590,096 | +0.08(+1.03%) |
Dec 23, 2008 | 7.988 | 8.179 | 7.757 | 8.071 | 2,403,204 | +0.11(+1.42%) |
Dec 22, 2008 | 8.086 | 8.120 | 7.488 | 7.958 | 4,208,279 | -0.16(-1.99%) |
Dec 19, 2008 | 7.674 | 8.135 | 7.591 | 8.120 | 4,992,003 | +0.59(+7.88%) |
Dec 18, 2008 | 7.748 | 7.953 | 7.454 | 7.527 | 5,030,556 | -0.27(-3.52%) |
Dec 17, 2008 | 7.346 | 8.140 | 7.287 | 7.801 | 5,036,584 | +0.16(+2.05%) |
Dec 16, 2008 | 6.753 | 7.664 | 6.718 | 7.645 | 6,206,446 | +1.11(+16.94%) |
Dec 15, 2008 | 7.106 | 7.106 | 6.273 | 6.537 | 3,927,246 | -0.53(-7.55%) |
Dec 12, 2008 | 6.243 | 7.096 | 6.032 | 7.071 | 5,651,613 | +0.66(+10.32%) |
Dec 11, 2008 | 7.351 | 7.468 | 6.341 | 6.410 | 6,527,660 | -1.00(-13.49%) |
Dec 10, 2008 | 6.910 | 7.419 | 6.503 | 7.409 | 3,368,110 | +0.59(+8.62%) |
Dec 09, 2008 | 7.326 | 7.454 | 6.699 | 6.821 | 4,082,345 | -0.62(-8.36%) |
Dec 08, 2008 | 7.086 | 7.478 | 6.336 | 7.444 | 5,396,885 | +0.54(+7.88%) |
Dec 05, 2008 | 6.111 | 6.944 | 5.895 | 6.900 | 5,364,131 | +0.62(+9.83%) |
Dec 04, 2008 | 6.297 | 6.787 | 6.135 | 6.282 | 4,446,943 | -0.18(-2.81%) |
Dec 03, 2008 | 5.925 | 6.498 | 5.680 | 6.464 | 6,354,237 | +0.45(+7.41%) |
Dec 02, 2008 | 5.351 | 6.091 | 5.351 | 6.018 | 6,776,724 | +0.86(+16.62%) |
Dec 01, 2008 | 6.366 | 6.366 | 5.131 | 5.160 | 5,490,246 | -1.41(-21.48%) |
Nov 28, 2008 | 6.748 | 7.468 | 6.449 | 6.571 | 2,061,730 | -0.16(-2.40%) |
Nov 26, 2008 | 6.273 | 6.763 | 6.243 | 6.733 | 4,593,557 | +0.45(+7.09%) |
Nov 25, 2008 | 6.454 | 6.454 | 5.699 | 6.287 | 6,152,783 | -0.01(-0.23%) |
Nov 24, 2008 | 5.640 | 6.356 | 5.390 | 6.302 | 5,995,087 | +0.66(+11.73%) |
Nov 21, 2008 | 5.474 | 5.773 | 4.915 | 5.640 | 6,868,613 | +0.37(+6.97%) |
Nov 20, 2008 | 5.537 | 6.028 | 5.204 | 5.273 | 6,809,098 | -0.40(-7.08%) |
Nov 19, 2008 | 6.121 | 6.179 | 5.591 | 5.675 | 4,954,988 | -0.56(-9.03%) |
Nov 18, 2008 | 6.130 | 6.439 | 5.851 | 6.238 | 3,341,953 | +0.09(+1.52%) |
Nov 17, 2008 | 6.371 | 6.552 | 6.130 | 6.145 | 3,350,926 | -0.28(-4.42%) |
Nov 14, 2008 | 6.895 | 7.042 | 6.385 | 6.429 | 3,998,338 | -0.60(-8.51%) |
Nov 13, 2008 | 6.934 | 7.076 | 6.375 | 7.027 | 7,368,971 | +0.18(+2.65%) |
Nov 12, 2008 | 7.071 | 7.091 | 6.728 | 6.846 | 4,344,199 | -0.27(-3.79%) |
Nov 11, 2008 | 7.262 | 7.336 | 6.944 | 7.115 | 4,136,564 | -0.25(-3.33%) |
Nov 10, 2008 | 8.238 | 8.350 | 7.243 | 7.360 | 2,649,266 | -0.76(-9.35%) |
Nov 07, 2008 | 7.713 | 8.159 | 7.517 | 8.120 | 2,643,654 | +0.46(+5.95%) |
Nov 06, 2008 | 7.694 | 7.929 | 7.441 | 7.664 | 3,443,761 | -0.13(-1.64%) |
Nov 05, 2008 | 8.586 | 8.649 | 7.713 | 7.792 | 3,741,638 | -0.96(-10.92%) |
Nov 04, 2008 | 9.384 | 9.384 | 8.164 | 8.747 | 2,673,737 | +0.17(+1.94%) |
Nov 03, 2008 | 8.610 | 8.884 | 8.488 | 8.581 | 1,594,058 | -0.16(-1.79%) |
Oct 31, 2008 | 8.292 | 8.772 | 8.056 | 8.737 | 5,007,528 | +0.36(+4.27%) |
Oct 30, 2008 | 8.164 | 8.414 | 7.679 | 8.380 | 2,825,628 | +0.46(+5.82%) |
Oct 29, 2008 | 8.203 | 8.414 | 7.674 | 7.919 | 3,773,625 | -0.36(-4.38%) |
Oct 28, 2008 | 7.331 | 8.311 | 7.164 | 8.282 | 4,350,866 | +1.16(+16.31%) |
Oct 27, 2008 | 7.640 | 8.051 | 7.096 | 7.120 | 3,053,110 | -0.61(-7.86%) |
Oct 24, 2008 | 7.547 | 8.208 | 7.351 | 7.728 | 2,731,144 | -0.52(-6.30%) |
Oct 23, 2008 | 8.801 | 9.046 | 7.743 | 8.247 | 5,195,544 | -0.50(-5.77%) |
Oct 22, 2008 | 8.737 | 9.095 | 8.522 | 8.752 | 3,442,010 | -0.24(-2.62%) |
Oct 21, 2008 | 8.982 | 9.223 | 8.929 | 8.987 | 2,065,163 | -0.20(-2.19%) |
Oct 20, 2008 | 8.978 | 9.237 | 8.831 | 9.188 | 2,010,094 | +0.30(+3.42%) |
Oct 17, 2008 | 8.762 | 9.311 | 8.590 | 8.884 | 2,968,107 | -0.14(-1.57%) |
Oct 16, 2008 | 8.468 | 9.066 | 8.125 | 9.027 | 5,347,561 | +0.65(+7.72%) |
Oct 15, 2008 | 9.600 | 9.776 | 8.282 | 8.380 | 3,671,712 | -1.36(-13.98%) |
Oct 14, 2008 | 10.36 | 10.36 | 8.899 | 9.742 | 4,115,019 | -0.17(-1.68%) |
Oct 13, 2008 | 9.972 | 9.972 | 9.203 | 9.909 | 3,204,570 | +0.60(+6.48%) |
Oct 10, 2008 | 8.350 | 9.909 | 8.169 | 9.306 | 7,161,836 | +0.61(+6.99%) |
Oct 09, 2008 | 9.830 | 10.05 | 8.698 | 8.698 | 5,314,996 | -1.00(-10.31%) |
Oct 08, 2008 | 9.801 | 10.21 | 9.669 | 9.698 | 5,232,316 | -0.23(-2.27%) |
Oct 07, 2008 | 10.33 | 10.49 | 9.869 | 9.923 | 4,145,392 | -0.36(-3.53%) |
Oct 06, 2008 | 10.27 | 10.48 | 9.806 | 10.29 | 4,282,896 | -0.22(-2.05%) |
Oct 03, 2008 | 11.32 | 11.32 | 10.48 | 10.50 | 2,259,627 | -0.56(-5.09%) |
Oct 02, 2008 | 11.51 | 11.53 | 11.03 | 11.07 | 2,238,913 | -0.53(-4.56%) |
Oct 01, 2008 | 11.61 | 11.64 | 11.30 | 11.59 | 1,846,848 | -0.14(-1.21%) |
Sep 30, 2008 | 11.34 | 11.82 | 11.16 | 11.74 | 3,225,717 | +0.66(+5.97%) |
Sep 29, 2008 | 11.48 | 11.61 | 11.03 | 11.07 | 3,062,533 | -0.62(-5.32%) |
Sep 26, 2008 | 11.09 | 11.71 | 11.03 | 11.70 | 0 | +0.05(+0.46%) |
Sep 25, 2008 | 11.59 | 11.86 | 11.48 | 11.64 | 2,536,529 | +0.11(+0.93%) |
Sep 24, 2008 | 11.72 | 11.77 | 11.44 | 11.54 | 1,768,495 | -0.08(-0.68%) |
Sep 23, 2008 | 11.44 | 11.85 | 11.28 | 11.61 | 2,696,576 | +0.14(+1.20%) |
Sep 22, 2008 | 11.64 | 12.03 | 11.30 | 11.48 | 3,996,269 | -0.56(-4.68%) |
Sep 19, 2008 | 11.71 | 12.25 | 10.34 | 12.04 | 0 | +0.31(+2.68%) |
Sep 18, 2008 | 10.89 | 11.74 | 10.73 | 11.73 | 5,040,949 | +0.98(+9.17%) |
Sep 17, 2008 | 10.93 | 11.25 | 10.62 | 10.74 | 2,517,853 | -0.51(-4.57%) |
Sep 16, 2008 | 10.47 | 11.27 | 10.47 | 11.26 | 2,949,645 | +0.55(+5.17%) |
Sep 15, 2008 | 10.80 | 11.21 | 10.67 | 10.70 | 3,153,119 | -0.57(-5.04%) |
Sep 12, 2008 | 10.94 | 11.27 | 10.88 | 11.27 | 1,909,636 | +0.18(+1.63%) |
Sep 11, 2008 | 10.88 | 11.12 | 10.85 | 11.09 | 1,611,226 | +0.02(+0.22%) |
Sep 10, 2008 | 11.16 | 11.22 | 10.90 | 11.07 | 2,184,148 | +0.04(+0.40%) |
Sep 09, 2008 | 11.28 | 11.35 | 10.93 | 11.02 | 3,320,549 | -0.28(-2.47%) |
Sep 08, 2008 | 11.25 | 11.33 | 11.05 | 11.30 | 2,843,767 | +0.37(+3.36%) |
Sep 05, 2008 | 10.84 | 10.99 | 10.78 | 10.93 | 0 | -0.00(-0.04%) |
Sep 04, 2008 | 11.07 | 11.20 | 10.93 | 10.94 | 1,982,270 | -0.28(-2.49%) |
Sep 03, 2008 | 11.15 | 11.29 | 11.06 | 11.22 | 2,860,308 | +0.02(+0.18%) |
Sep 02, 2008 | 11.31 | 11.39 | 11.00 | 11.20 | 1,509,398 | +0.08(+0.71%) |
Aug 29, 2008 | 11.17 | 11.25 | 11.03 | 11.12 | 1,242,469 | -0.17(-1.52%) |
Aug 28, 2008 | 11.15 | 11.30 | 11.14 | 11.29 | 1,655,595 | +0.19(+1.68%) |
Aug 27, 2008 | 11.13 | 11.16 | 10.96 | 11.10 | 1,042,576 | +0.03(+0.27%) |
Aug 26, 2008 | 10.81 | 11.07 | 10.78 | 11.07 | 2,092,018 | +0.23(+2.12%) |
Aug 25, 2008 | 11.01 | 11.01 | 10.83 | 10.84 | 1,155,095 | -0.25(-2.30%) |
Aug 22, 2008 | 10.94 | 11.10 | 10.82 | 11.10 | 1,441,004 | +0.28(+2.63%) |
Aug 21, 2008 | 10.83 | 10.96 | 10.80 | 10.82 | 1,948,747 | -0.18(-1.65%) |
Aug 20, 2008 | 11.06 | 11.12 | 10.84 | 11.00 | 1,861,395 | -0.01(-0.09%) |
Aug 19, 2008 | 11.10 | 11.20 | 10.95 | 11.01 | 1,935,913 | -0.19(-1.71%) |
Aug 18, 2008 | 11.27 | 11.35 | 11.08 | 11.20 | 2,568,657 | -0.06(-0.57%) |
Aug 15, 2008 | 11.39 | 11.42 | 11.07 | 11.26 | 0 | -0.05(-0.43%) |
Aug 14, 2008 | 11.07 | 11.34 | 11.03 | 11.31 | 1,617,109 | +0.13(+1.14%) |
Aug 13, 2008 | 11.11 | 11.26 | 11.03 | 11.18 | 2,836,321 | -0.01(-0.13%) |
Aug 12, 2008 | 11.06 | 11.31 | 10.98 | 11.20 | 2,656,576 | +0.11(+0.97%) |
Aug 11, 2008 | 11.02 | 11.25 | 10.89 | 11.09 | 2,460,022 | +0.03(+0.27%) |
Aug 08, 2008 | 10.83 | 11.19 | 10.77 | 11.06 | 2,453,035 | +0.20(+1.80%) |
Aug 07, 2008 | 11.09 | 11.21 | 10.73 | 10.86 | 2,734,609 | -0.40(-3.57%) |
Aug 06, 2008 | 11.28 | 11.39 | 11.17 | 11.27 | 2,237,454 | -0.02(-0.22%) |
Aug 05, 2008 | 10.88 | 11.32 | 10.82 | 11.29 | 2,740,844 | +0.51(+4.73%) |
Aug 04, 2008 | 10.71 | 10.86 | 10.61 | 10.78 | 2,798,169 | +0.07(+0.64%) |
Aug 01, 2008 | 10.61 | 10.78 | 10.34 | 10.71 | 2,946,072 | +0.35(+3.41%) |
Jul 31, 2008 | 10.09 | 10.49 | 10.08 | 10.36 | 12,852,534 | +0.09(+0.91%) |
Jul 30, 2008 | 10.28 | 10.38 | 9.972 | 10.27 | 3,464,038 | +0.01(+0.10%) |
Jul 29, 2008 | 10.26 | 10.44 | 10.12 | 10.26 | 3,507,220 | +0.01(+0.10%) |
Jul 28, 2008 | 10.34 | 10.56 | 10.19 | 10.25 | 1,808,696 | -0.15(-1.46%) |
Jul 25, 2008 | 10.21 | 10.57 | 10.21 | 10.40 | 1,827,529 | +0.20(+1.97%) |
Jul 24, 2008 | 10.81 | 10.81 | 10.14 | 10.20 | 2,578,707 | -0.56(-5.24%) |
Jul 23, 2008 | 10.57 | 10.84 | 10.34 | 10.76 | 2,482,430 | +0.23(+2.19%) |
Jul 22, 2008 | 10.21 | 10.58 | 10.09 | 10.53 | 2,660,434 | +0.22(+2.09%) |
Jul 21, 2008 | 10.21 | 10.34 | 10.00 | 10.32 | 1,560,175 | +0.20(+1.94%) |
Jul 18, 2008 | 10.24 | 10.24 | 9.953 | 10.12 | 2,334,119 | -0.10(-1.01%) |
Jul 17, 2008 | 10.25 | 10.36 | 9.928 | 10.22 | 2,608,882 | -0.03(-0.29%) |
Jul 16, 2008 | 9.571 | 10.25 | 9.507 | 10.25 | 3,101,385 | +0.65(+6.73%) |
Jul 15, 2008 | 9.747 | 9.806 | 9.448 | 9.605 | 9,017,400 | -0.15(-1.56%) |
Jul 14, 2008 | 10.29 | 10.33 | 9.757 | 9.757 | 2,559,225 | -0.47(-4.60%) |
Jul 11, 2008 | 10.06 | 10.49 | 10.00 | 10.23 | 2,340,308 | -0.01(-0.10%) |
Jul 10, 2008 | 9.953 | 10.36 | 9.953 | 10.24 | 2,041,630 | +0.28(+2.86%) |
Jul 09, 2008 | 10.53 | 10.65 | 9.904 | 9.953 | 1,980,776 | -0.62(-5.84%) |
Jul 08, 2008 | 10.01 | 10.81 | 9.923 | 10.57 | 2,167,440 | +0.60(+5.99%) |
Jul 07, 2008 | 10.14 | 10.17 | 9.801 | 9.972 | 2,398,509 | -0.09(-0.88%) |
Jul 04, 2008 | 10.17 | 10.25 | 10.05 | 10.06 | 671,895 | +0.00(+0.00%) |
Jul 03, 2008 | 10.17 | 10.25 | 10.05 | 10.06 | 671,895 | -0.09(-0.87%) |
Jul 02, 2008 | 10.33 | 10.35 | 10.10 | 10.15 | 2,017,153 | -0.16(-1.57%) |
Jul 01, 2008 | 10.18 | 10.40 | 9.999 | 10.31 | 2,421,517 | +0.07(+0.67%) |
Jun 30, 2008 | 10.19 | 10.46 | 10.17 | 10.24 | 2,045,595 | -0.05(-0.48%) |
Jun 27, 2008 | 10.29 | 10.44 | 10.20 | 10.29 | 3,369,222 | +0.02(+0.24%) |
Jun 26, 2008 | 10.43 | 10.53 | 10.23 | 10.27 | 1,569,207 | -0.29(-2.74%) |
Jun 25, 2008 | 10.52 | 10.76 | 10.41 | 10.56 | 1,748,797 | +0.08(+0.75%) |
Jun 24, 2008 | 10.49 | 10.63 | 10.36 | 10.48 | 1,484,225 | -0.01(-0.14%) |
Jun 23, 2008 | 10.65 | 10.66 | 10.49 | 10.49 | 2,324,128 | -0.08(-0.74%) |
Jun 20, 2008 | 10.80 | 10.86 | 10.49 | 10.57 | 1,887,552 | -0.16(-1.46%) |
Jun 19, 2008 | 10.45 | 10.73 | 10.43 | 10.73 | 1,424,179 | +0.28(+2.67%) |
Jun 18, 2008 | 10.45 | 10.62 | 10.34 | 10.45 | 1,537,106 | -0.03(-0.33%) |
Jun 17, 2008 | 10.78 | 11.13 | 10.48 | 10.48 | 1,762,024 | -0.16(-1.47%) |
Jun 16, 2008 | 10.41 | 10.65 | 10.29 | 10.64 | 1,862,883 | +0.20(+1.88%) |
Jun 13, 2008 | 10.37 | 10.44 | 10.17 | 10.44 | 1,344,264 | +0.16(+1.52%) |
Jun 12, 2008 | 10.20 | 10.40 | 10.15 | 10.29 | 1,424,063 | +0.12(+1.16%) |
Jun 11, 2008 | 10.25 | 10.38 | 10.15 | 10.17 | 2,160,785 | -0.08(-0.77%) |
Jun 10, 2008 | 10.24 | 10.42 | 10.19 | 10.25 | 2,053,454 | -0.17(-1.65%) |
Jun 09, 2008 | 10.86 | 10.93 | 10.41 | 10.42 | 1,804,525 | -0.36(-3.36%) |
Jun 06, 2008 | 11.02 | 11.09 | 10.74 | 10.78 | 1,414,243 | -0.34(-3.08%) |
Jun 05, 2008 | 10.92 | 11.12 | 10.88 | 11.12 | 1,281,120 | +0.22(+2.02%) |
Jun 04, 2008 | 10.88 | 11.03 | 10.82 | 10.90 | 1,670,808 | +0.00(+0.04%) |
Jun 03, 2008 | 10.96 | 11.01 | 10.76 | 10.90 | 1,555,112 | -0.01(-0.13%) |
Jun 02, 2008 | 11.11 | 11.14 | 10.88 | 10.91 | 1,844,448 | -0.22(-1.94%) |
May 30, 2008 | 11.22 | 11.24 | 11.07 | 11.13 | 1,396,053 | -0.10(-0.87%) |
May 29, 2008 | 11.13 | 11.24 | 11.10 | 11.23 | 1,147,177 | +0.09(+0.79%) |
May 28, 2008 | 11.17 | 11.26 | 11.06 | 11.14 | 1,199,321 | +0.01(+0.09%) |
May 27, 2008 | 11.01 | 11.20 | 10.99 | 11.13 | 1,559,673 | +0.22(+1.98%) |
May 26, 2008 | 10.98 | 11.00 | 10.90 | 10.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.98 | 11.00 | 10.90 | 10.91 | 1,268,648 | -0.04(-0.36%) |
May 22, 2008 | 10.95 | 11.05 | 10.91 | 10.95 | 1,784,112 | +0.00(+0.00%) |
May 21, 2008 | 11.07 | 11.16 | 10.90 | 10.95 | 2,140,244 | -0.06(-0.58%) |
May 20, 2008 | 11.10 | 11.12 | 10.95 | 11.02 | 1,070,533 | -0.12(-1.06%) |
May 19, 2008 | 11.18 | 11.24 | 11.04 | 11.13 | 1,022,666 | -0.02(-0.22%) |
May 16, 2008 | 11.23 | 11.34 | 11.12 | 11.16 | 1,345,092 | -0.11(-0.96%) |
May 15, 2008 | 11.18 | 11.27 | 11.03 | 11.27 | 1,085,885 | +0.06(+0.57%) |
May 14, 2008 | 11.12 | 11.20 | 11.09 | 11.20 | 1,870,354 | +0.08(+0.70%) |
May 13, 2008 | 11.09 | 11.12 | 11.07 | 11.12 | 1,576,537 | +0.01(+0.09%) |
May 12, 2008 | 10.83 | 11.13 | 10.80 | 11.11 | 2,966,862 | +0.35(+3.28%) |
May 09, 2008 | 10.76 | 10.83 | 10.73 | 10.76 | 878,842 | -0.05(-0.50%) |
May 08, 2008 | 10.93 | 11.00 | 10.79 | 10.82 | 1,448,636 | -0.12(-1.08%) |
May 07, 2008 | 11.34 | 11.34 | 10.91 | 10.93 | 1,246,978 | -0.36(-3.17%) |
May 06, 2008 | 11.17 | 11.34 | 11.17 | 11.29 | 1,440,345 | +0.04(+0.35%) |
May 05, 2008 | 11.32 | 11.32 | 11.16 | 11.25 | 1,276,080 | -0.05(-0.48%) |
May 02, 2008 | 11.51 | 11.54 | 11.27 | 11.31 | 1,315,572 | -0.09(-0.77%) |