Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.047 | 8.217 | 8.033 | 8.041 | 0 | -0.15(-1.84%) |
Feb 26, 2009 | 8.452 | 8.478 | 8.192 | 8.192 | 9,595,573 | -0.17(-2.00%) |
Feb 25, 2009 | 8.388 | 8.505 | 8.245 | 8.359 | 15,108,905 | -0.08(-0.95%) |
Feb 24, 2009 | 8.217 | 8.478 | 8.196 | 8.439 | 12,709,896 | +0.27(+3.25%) |
Feb 23, 2009 | 8.557 | 8.567 | 8.155 | 8.173 | 10,248,478 | -0.32(-3.74%) |
Feb 20, 2009 | 8.408 | 8.575 | 8.344 | 8.491 | 16,323,230 | -0.07(-0.87%) |
Feb 19, 2009 | 8.682 | 8.713 | 8.526 | 8.565 | 12,093,666 | -0.04(-0.46%) |
Feb 18, 2009 | 8.639 | 8.689 | 8.522 | 8.604 | 9,319,807 | -0.01(-0.10%) |
Feb 17, 2009 | 8.676 | 8.736 | 8.592 | 8.612 | 10,246,756 | -0.33(-3.71%) |
Feb 13, 2009 | 9.002 | 9.080 | 8.942 | 8.944 | 8,590,602 | -0.06(-0.64%) |
Feb 12, 2009 | 8.825 | 9.018 | 8.742 | 9.002 | 12,303,433 | +0.06(+0.65%) |
Feb 11, 2009 | 8.967 | 9.025 | 8.841 | 8.944 | 9,489,106 | +0.01(+0.09%) |
Feb 10, 2009 | 9.229 | 9.332 | 8.885 | 8.936 | 11,178,939 | -0.39(-4.18%) |
Feb 09, 2009 | 9.340 | 9.390 | 9.247 | 9.326 | 11,284,853 | +0.00(+0.02%) |
Feb 06, 2009 | 9.118 | 9.363 | 9.103 | 9.324 | 10,685,714 | +0.20(+2.24%) |
Feb 05, 2009 | 8.868 | 9.173 | 8.850 | 9.120 | 11,771,152 | +0.19(+2.17%) |
Feb 04, 2009 | 8.994 | 9.124 | 8.903 | 8.926 | 10,584,641 | -0.04(-0.44%) |
Feb 03, 2009 | 8.819 | 9.006 | 8.748 | 8.965 | 10,817,624 | +0.19(+2.14%) |
Feb 02, 2009 | 8.687 | 8.856 | 8.660 | 8.777 | 10,471,486 | -0.04(-0.40%) |
Jan 30, 2009 | 9.004 | 9.041 | 8.769 | 8.812 | 0 | -0.14(-1.59%) |
Jan 29, 2009 | 9.097 | 9.120 | 8.955 | 8.955 | 10,690,618 | -0.25(-2.69%) |
Jan 28, 2009 | 9.111 | 9.272 | 9.076 | 9.202 | 14,176,063 | +0.23(+2.57%) |
Jan 27, 2009 | 8.926 | 9.025 | 8.872 | 8.971 | 11,077,807 | +0.08(+0.95%) |
Jan 26, 2009 | 8.839 | 9.033 | 8.786 | 8.887 | 11,137,214 | +0.07(+0.80%) |
Jan 23, 2009 | 8.563 | 8.901 | 8.557 | 8.817 | 15,790,449 | +0.04(+0.49%) |
Jan 22, 2009 | 8.695 | 8.880 | 8.604 | 8.773 | 13,975,414 | -0.11(-1.18%) |
Jan 21, 2009 | 8.670 | 8.905 | 8.553 | 8.878 | 14,585,828 | +0.32(+3.76%) |
Jan 20, 2009 | 8.882 | 8.926 | 8.541 | 8.557 | 15,792,865 | -0.39(-4.36%) |
Jan 16, 2009 | 8.975 | 9.012 | 8.761 | 8.946 | 16,490,274 | +0.10(+1.10%) |
Jan 15, 2009 | 8.753 | 8.901 | 8.571 | 8.850 | 13,543,566 | +0.06(+0.70%) |
Jan 14, 2009 | 8.924 | 8.953 | 8.713 | 8.788 | 10,069,470 | -0.27(-2.94%) |
Jan 13, 2009 | 9.000 | 9.134 | 8.969 | 9.054 | 9,520,471 | +0.03(+0.30%) |
Jan 12, 2009 | 9.165 | 9.184 | 8.961 | 9.027 | 11,270,114 | -0.18(-1.93%) |
Jan 09, 2009 | 9.425 | 9.427 | 9.181 | 9.204 | 7,454,700 | -0.20(-2.17%) |
Jan 08, 2009 | 9.334 | 9.408 | 9.258 | 9.408 | 8,738,041 | +0.03(+0.29%) |
Jan 07, 2009 | 9.493 | 9.530 | 9.305 | 9.381 | 8,559,246 | -0.25(-2.61%) |
Jan 06, 2009 | 9.672 | 9.744 | 9.571 | 9.633 | 15,330,297 | +0.07(+0.71%) |
Jan 05, 2009 | 9.524 | 9.662 | 9.480 | 9.565 | 16,826,728 | +0.01(+0.15%) |
Jan 02, 2009 | 9.268 | 9.602 | 9.227 | 9.551 | 0 | +0.29(+3.09%) |
Jan 01, 2009 | 9.159 | 9.324 | 9.135 | 9.264 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.159 | 9.324 | 9.135 | 9.264 | 15,251,727 | +0.11(+1.22%) |
Dec 30, 2008 | 9.004 | 9.157 | 8.957 | 9.153 | 11,020,660 | +0.21(+2.38%) |
Dec 29, 2008 | 8.992 | 8.998 | 8.823 | 8.940 | 7,905,870 | -0.01(-0.16%) |
Dec 26, 2008 | 8.973 | 8.973 | 8.903 | 8.955 | 4,079,587 | +0.07(+0.74%) |
Dec 24, 2008 | 8.907 | 8.926 | 8.850 | 8.889 | 4,993,631 | -0.03(-0.37%) |
Dec 23, 2008 | 9.031 | 9.074 | 8.862 | 8.922 | 11,846,205 | -0.01(-0.14%) |
Dec 22, 2008 | 9.124 | 9.126 | 8.819 | 8.934 | 10,448,143 | -0.16(-1.77%) |
Dec 19, 2008 | 9.188 | 9.309 | 9.085 | 9.095 | 9,031,684 | -0.04(-0.38%) |
Dec 18, 2008 | 9.315 | 9.355 | 9.021 | 9.130 | 9,573,403 | -0.17(-1.82%) |
Dec 17, 2008 | 9.293 | 9.445 | 9.229 | 9.299 | 17,081,658 | -0.08(-0.90%) |
Dec 16, 2008 | 9.072 | 9.408 | 9.068 | 9.384 | 15,389,418 | +0.37(+4.12%) |
Dec 15, 2008 | 9.134 | 9.142 | 8.880 | 9.012 | 10,199,998 | -0.03(-0.32%) |
Dec 12, 2008 | 8.817 | 9.109 | 8.753 | 9.041 | 12,426,972 | +0.03(+0.37%) |
Dec 11, 2008 | 9.140 | 9.328 | 8.972 | 9.008 | 13,201,103 | -0.21(-2.24%) |
Dec 10, 2008 | 9.157 | 9.313 | 9.076 | 9.214 | 13,023,788 | +0.14(+1.51%) |
Dec 09, 2008 | 9.080 | 9.326 | 9.023 | 9.077 | 20,110,612 | -0.11(-1.20%) |
Dec 08, 2008 | 9.074 | 9.305 | 9.070 | 9.188 | 14,516,600 | +0.30(+3.41%) |
Dec 05, 2008 | 8.480 | 8.922 | 8.313 | 8.885 | 14,157,424 | +0.27(+3.11%) |
Dec 04, 2008 | 8.734 | 8.915 | 8.489 | 8.617 | 15,080,037 | -0.24(-2.75%) |
Dec 03, 2008 | 8.635 | 8.918 | 8.482 | 8.860 | 20,840,966 | +0.15(+1.70%) |
Dec 02, 2008 | 8.581 | 8.724 | 8.435 | 8.711 | 21,829,816 | +0.25(+2.97%) |
Dec 01, 2008 | 8.934 | 8.936 | 8.441 | 8.460 | 34,281,916 | -0.72(-7.82%) |
Nov 28, 2008 | 9.093 | 9.186 | 9.060 | 9.177 | 7,567,671 | +0.02(+0.20%) |
Nov 26, 2008 | 8.678 | 9.159 | 8.635 | 9.159 | 23,330,014 | +0.32(+3.59%) |
Nov 25, 2008 | 8.994 | 9.017 | 8.639 | 8.841 | 32,793,478 | +0.04(+0.49%) |
Nov 24, 2008 | 8.532 | 8.986 | 8.443 | 8.798 | 26,865,036 | +0.41(+4.89%) |
Nov 21, 2008 | 8.050 | 8.414 | 7.786 | 8.388 | 34,987,300 | +0.53(+6.74%) |
Nov 20, 2008 | 8.328 | 8.534 | 7.812 | 7.858 | 21,362,286 | -0.55(-6.57%) |
Nov 19, 2008 | 8.808 | 8.938 | 8.379 | 8.410 | 11,214,009 | -0.44(-4.98%) |
Nov 18, 2008 | 8.685 | 8.903 | 8.518 | 8.852 | 36,871,304 | +0.14(+1.56%) |
Nov 17, 2008 | 8.763 | 9.033 | 8.705 | 8.715 | 12,125,012 | -0.19(-2.11%) |
Nov 14, 2008 | 9.085 | 9.357 | 8.883 | 8.903 | 15,402,542 | -0.45(-4.85%) |
Nov 13, 2008 | 8.682 | 9.357 | 8.357 | 9.357 | 24,326,600 | +0.68(+7.89%) |
Nov 12, 2008 | 8.953 | 8.986 | 8.658 | 8.672 | 14,959,045 | -0.44(-4.86%) |
Nov 11, 2008 | 9.200 | 9.307 | 8.994 | 9.115 | 14,799,936 | -0.24(-2.51%) |
Nov 10, 2008 | 9.592 | 9.652 | 9.217 | 9.351 | 9,258,591 | -0.06(-0.66%) |
Nov 07, 2008 | 9.243 | 9.421 | 9.169 | 9.412 | 11,630,929 | +0.26(+2.82%) |
Nov 06, 2008 | 9.485 | 9.579 | 9.081 | 9.155 | 13,674,729 | -0.43(-4.50%) |
Nov 05, 2008 | 9.911 | 10.01 | 9.563 | 9.586 | 12,887,013 | -0.46(-4.61%) |
Nov 04, 2008 | 9.944 | 10.07 | 9.817 | 10.05 | 15,483,833 | +0.38(+3.91%) |
Nov 03, 2008 | 9.744 | 9.794 | 9.590 | 9.670 | 6,699,018 | -0.11(-1.08%) |
Oct 31, 2008 | 9.563 | 9.907 | 9.499 | 9.775 | 9,729,093 | +0.15(+1.54%) |
Oct 30, 2008 | 9.711 | 9.730 | 9.363 | 9.627 | 15,309,587 | +0.32(+3.41%) |
Oct 29, 2008 | 9.408 | 9.763 | 9.291 | 9.309 | 22,566,524 | -0.07(-0.75%) |
Oct 28, 2008 | 8.753 | 9.398 | 8.505 | 9.379 | 16,397,891 | +0.90(+10.60%) |
Oct 27, 2008 | 8.518 | 8.986 | 8.474 | 8.480 | 10,884,627 | -0.34(-3.81%) |
Oct 24, 2008 | 8.285 | 9.019 | 8.247 | 8.817 | 14,703,407 | -0.29(-3.24%) |
Oct 23, 2008 | 9.062 | 9.262 | 8.614 | 9.111 | 16,398,871 | +0.12(+1.31%) |
Oct 22, 2008 | 9.282 | 9.441 | 8.784 | 8.994 | 12,033,429 | -0.58(-6.01%) |
Oct 21, 2008 | 9.740 | 9.887 | 9.548 | 9.569 | 16,568,970 | -0.34(-3.39%) |
Oct 20, 2008 | 9.588 | 9.920 | 9.482 | 9.905 | 13,197,883 | +0.48(+5.10%) |
Oct 17, 2008 | 9.241 | 9.889 | 9.122 | 9.425 | 15,276,263 | +0.06(+0.64%) |
Oct 16, 2008 | 8.973 | 9.460 | 8.610 | 9.365 | 16,810,150 | +0.35(+3.89%) |
Oct 15, 2008 | 9.680 | 9.870 | 9.004 | 9.014 | 11,758,188 | -0.92(-9.26%) |
Oct 14, 2008 | 10.61 | 10.89 | 9.726 | 9.934 | 30,584,076 | -0.20(-2.01%) |
Oct 13, 2008 | 9.429 | 10.15 | 9.363 | 10.14 | 18,980,922 | +0.86(+9.24%) |
Oct 10, 2008 | 8.905 | 9.458 | 8.478 | 9.280 | 37,517,304 | -0.02(-0.24%) |
Oct 09, 2008 | 10.04 | 10.18 | 9.250 | 9.303 | 16,972,920 | -0.63(-6.35%) |
Oct 08, 2008 | 9.777 | 10.32 | 9.713 | 9.934 | 17,371,900 | -0.09(-0.88%) |
Oct 07, 2008 | 10.60 | 10.73 | 9.979 | 10.02 | 14,828,793 | -0.53(-5.02%) |
Oct 06, 2008 | 10.55 | 10.71 | 10.02 | 10.55 | 12,505,600 | -0.37(-3.40%) |
Oct 03, 2008 | 11.21 | 11.46 | 10.92 | 10.92 | 11,316,034 | -0.15(-1.38%) |
Oct 02, 2008 | 11.45 | 11.45 | 11.04 | 11.08 | 8,275,740 | -0.45(-3.92%) |
Oct 01, 2008 | 11.62 | 11.65 | 11.35 | 11.53 | 16,921,050 | -0.18(-1.53%) |
Sep 30, 2008 | 11.50 | 11.82 | 11.31 | 11.71 | 8,282,971 | +0.44(+3.88%) |
Sep 29, 2008 | 12.02 | 12.03 | 11.12 | 11.27 | 9,808,521 | -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 | 6,188,208 | +0.09(+0.74%) |
Sep 24, 2008 | 12.03 | 12.08 | 11.88 | 11.98 | 8,966,228 | +0.00(+0.02%) |
Sep 23, 2008 | 12.11 | 12.27 | 11.95 | 11.98 | 9,693,615 | -0.16(-1.29%) |
Sep 22, 2008 | 12.48 | 12.53 | 12.10 | 12.13 | 11,838,586 | -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 | 12.20 | 11.57 | 12.13 | 20,549,646 | +0.38(+3.20%) |
Sep 17, 2008 | 12.05 | 12.14 | 11.75 | 11.75 | 21,102,254 | -0.49(-3.98%) |
Sep 16, 2008 | 11.84 | 12.27 | 11.80 | 12.24 | 24,234,562 | +0.12(+0.95%) |
Sep 15, 2008 | 12.17 | 12.47 | 12.10 | 12.12 | 15,005,251 | -0.48(-3.78%) |
Sep 12, 2008 | 12.46 | 12.61 | 12.41 | 12.60 | 7,685,167 | +0.07(+0.56%) |
Sep 11, 2008 | 12.24 | 12.54 | 12.19 | 12.53 | 9,974,973 | +0.19(+1.52%) |
Sep 10, 2008 | 12.32 | 12.45 | 12.25 | 12.34 | 7,178,939 | +0.13(+1.06%) |
Sep 09, 2008 | 12.62 | 12.79 | 12.21 | 12.21 | 9,421,269 | -0.40(-3.14%) |
Sep 08, 2008 | 12.76 | 12.89 | 12.44 | 12.61 | 11,731,712 | +0.15(+1.23%) |
Sep 05, 2008 | 12.40 | 12.50 | 12.27 | 12.46 | 0 | -0.01(-0.12%) |
Sep 04, 2008 | 12.71 | 12.75 | 12.45 | 12.47 | 9,853,039 | -0.36(-2.80%) |
Sep 03, 2008 | 12.83 | 12.89 | 12.74 | 12.83 | 5,427,860 | -0.04(-0.32%) |
Sep 02, 2008 | 13.11 | 13.13 | 12.84 | 12.87 | 4,824,454 | -0.15(-1.14%) |
Aug 29, 2008 | 13.18 | 13.18 | 13.01 | 13.02 | 5,283,413 | -0.19(-1.47%) |
Aug 28, 2008 | 13.19 | 13.22 | 13.12 | 13.21 | 4,426,502 | +0.11(+0.85%) |
Aug 27, 2008 | 13.01 | 13.14 | 13.01 | 13.10 | 5,244,288 | +0.10(+0.76%) |
Aug 26, 2008 | 12.97 | 13.04 | 12.94 | 13.00 | 3,327,519 | +0.04(+0.29%) |
Aug 25, 2008 | 13.12 | 13.13 | 12.94 | 12.96 | 6,143,045 | -0.23(-1.75%) |
Aug 22, 2008 | 13.13 | 13.21 | 13.12 | 13.20 | 3,488,835 | +0.11(+0.84%) |
Aug 21, 2008 | 12.99 | 13.13 | 12.95 | 13.09 | 5,108,154 | +0.04(+0.33%) |
Aug 20, 2008 | 13.00 | 13.05 | 12.94 | 13.04 | 7,364,883 | +0.09(+0.70%) |
Aug 19, 2008 | 12.93 | 12.99 | 12.91 | 12.95 | 5,665,209 | -0.05(-0.35%) |
Aug 18, 2008 | 13.22 | 13.22 | 12.95 | 13.00 | 9,370,533 | -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 | 4,605,491 | +0.04(+0.33%) |
Aug 13, 2008 | 13.06 | 13.18 | 13.01 | 13.11 | 4,855,455 | +0.04(+0.27%) |
Aug 12, 2008 | 13.14 | 13.15 | 13.05 | 13.07 | 8,713,093 | -0.07(-0.53%) |
Aug 11, 2008 | 13.07 | 13.18 | 13.04 | 13.14 | 4,954,812 | +0.07(+0.55%) |
Aug 08, 2008 | 12.81 | 13.09 | 12.78 | 13.07 | 3,392,160 | +0.22(+1.73%) |
Aug 07, 2008 | 12.93 | 12.99 | 12.83 | 12.85 | 7,860,411 | -0.18(-1.41%) |
Aug 06, 2008 | 12.88 | 13.03 | 12.86 | 13.03 | 5,386,451 | +0.16(+1.23%) |
Aug 05, 2008 | 12.64 | 12.87 | 12.63 | 12.87 | 17,871,822 | +0.29(+2.29%) |
Aug 04, 2008 | 12.71 | 12.73 | 12.54 | 12.59 | 4,633,170 | -0.13(-1.01%) |
Aug 01, 2008 | 12.80 | 12.84 | 12.67 | 12.71 | 18,597,036 | -0.07(-0.56%) |
Jul 31, 2008 | 12.91 | 12.99 | 12.79 | 12.79 | 8,003,971 | -0.19(-1.45%) |
Jul 30, 2008 | 12.85 | 13.00 | 12.80 | 12.97 | 6,356,134 | +0.20(+1.58%) |
Jul 29, 2008 | 12.77 | 12.78 | 12.62 | 12.77 | 6,225,310 | +0.17(+1.34%) |
Jul 28, 2008 | 12.73 | 12.79 | 12.59 | 12.60 | 5,771,492 | -0.16(-1.24%) |
Jul 25, 2008 | 12.74 | 12.80 | 12.70 | 12.76 | 7,492,336 | +0.07(+0.55%) |
Jul 24, 2008 | 12.85 | 12.91 | 12.65 | 12.69 | 9,019,627 | -0.17(-1.31%) |
Jul 23, 2008 | 12.91 | 12.94 | 12.82 | 12.86 | 10,587,788 | -0.01(-0.08%) |
Jul 22, 2008 | 12.77 | 12.88 | 12.74 | 12.87 | 13,251,039 | +0.05(+0.40%) |
Jul 21, 2008 | 12.83 | 12.85 | 12.75 | 12.82 | 11,889,812 | +0.04(+0.31%) |
Jul 18, 2008 | 12.83 | 12.83 | 12.72 | 12.78 | 7,644,470 | -0.04(-0.32%) |
Jul 17, 2008 | 12.84 | 12.85 | 12.72 | 12.82 | 17,152,956 | +0.04(+0.34%) |
Jul 16, 2008 | 12.56 | 12.78 | 12.54 | 12.78 | 17,619,342 | +0.18(+1.44%) |
Jul 15, 2008 | 12.61 | 12.79 | 12.50 | 12.60 | 21,832,290 | -0.13(-1.05%) |
Jul 14, 2008 | 12.91 | 12.91 | 12.68 | 12.73 | 9,802,682 | -0.05(-0.37%) |
Jul 11, 2008 | 12.81 | 12.93 | 12.63 | 12.78 | 12,454,501 | -0.17(-1.29%) |
Jul 10, 2008 | 12.79 | 12.99 | 12.69 | 12.94 | 21,277,164 | +0.17(+1.36%) |
Jul 09, 2008 | 13.07 | 13.08 | 12.77 | 12.77 | 14,627,742 | -0.26(-2.01%) |
Jul 08, 2008 | 12.91 | 13.04 | 12.78 | 13.03 | 14,749,016 | +0.13(+0.99%) |
Jul 07, 2008 | 13.06 | 13.12 | 12.79 | 12.91 | 8,637,680 | -0.10(-0.75%) |
Jul 04, 2008 | 13.09 | 13.09 | 12.86 | 13.00 | 8,922,874 | +0.00(+0.00%) |
Jul 03, 2008 | 13.09 | 13.09 | 12.86 | 13.00 | 8,922,874 | +0.04(+0.30%) |
Jul 02, 2008 | 13.27 | 13.31 | 12.96 | 12.96 | 4,939,486 | -0.28(-2.09%) |
Jul 01, 2008 | 13.02 | 13.24 | 12.99 | 13.24 | 10,325,321 | +0.08(+0.59%) |
Jun 30, 2008 | 13.19 | 13.28 | 13.15 | 13.16 | 4,238,012 | -0.02(-0.12%) |
Jun 27, 2008 | 13.16 | 13.24 | 13.08 | 13.18 | 6,903,499 | +0.01(+0.11%) |
Jun 26, 2008 | 13.37 | 13.42 | 13.16 | 13.16 | 6,677,998 | -0.36(-2.65%) |
Jun 25, 2008 | 13.49 | 13.64 | 13.46 | 13.52 | 4,293,200 | +0.07(+0.54%) |
Jun 24, 2008 | 13.45 | 13.58 | 13.39 | 13.45 | 3,589,685 | -0.13(-0.97%) |
Jun 23, 2008 | 13.55 | 13.60 | 13.52 | 13.58 | 3,283,471 | +0.07(+0.52%) |
Jun 20, 2008 | 13.66 | 13.68 | 13.46 | 13.51 | 7,205,008 | -0.23(-1.68%) |
Jun 19, 2008 | 13.71 | 13.81 | 13.65 | 13.74 | 4,064,383 | +0.04(+0.32%) |
Jun 18, 2008 | 13.76 | 13.79 | 13.66 | 13.70 | 3,769,266 | -0.11(-0.81%) |
Jun 17, 2008 | 13.91 | 13.91 | 13.81 | 13.81 | 4,971,510 | -0.04(-0.27%) |
Jun 16, 2008 | 13.73 | 13.88 | 13.73 | 13.85 | 2,889,216 | -0.00(-0.01%) |
Jun 13, 2008 | 13.72 | 13.85 | 13.67 | 13.85 | 4,419,669 | +0.21(+1.53%) |
Jun 12, 2008 | 13.63 | 13.74 | 13.55 | 13.64 | 7,984,809 | +0.02(+0.14%) |
Jun 11, 2008 | 13.79 | 13.80 | 13.61 | 13.62 | 6,976,510 | -0.16(-1.14%) |
Jun 10, 2008 | 13.80 | 13.86 | 13.73 | 13.78 | 3,993,602 | -0.08(-0.55%) |
Jun 09, 2008 | 13.79 | 13.91 | 13.69 | 13.86 | 4,713,161 | +0.08(+0.61%) |
Jun 06, 2008 | 14.04 | 14.13 | 13.76 | 13.77 | 6,013,652 | -0.38(-2.69%) |
Jun 05, 2008 | 13.91 | 14.16 | 13.89 | 14.15 | 6,568,975 | +0.29(+2.13%) |
Jun 04, 2008 | 13.82 | 13.95 | 13.78 | 13.86 | 3,548,780 | +0.03(+0.19%) |
Jun 03, 2008 | 13.97 | 14.01 | 13.77 | 13.83 | 5,035,341 | -0.08(-0.59%) |
Jun 02, 2008 | 13.99 | 13.99 | 13.84 | 13.91 | 5,428,932 | -0.11(-0.81%) |
May 30, 2008 | 14.03 | 14.08 | 14.01 | 14.03 | 2,122,044 | +0.04(+0.28%) |
May 29, 2008 | 13.94 | 14.07 | 13.92 | 13.99 | 4,602,513 | +0.02(+0.16%) |
May 28, 2008 | 13.90 | 13.96 | 13.83 | 13.96 | 2,523,405 | +0.09(+0.68%) |
May 27, 2008 | 13.79 | 13.89 | 13.76 | 13.87 | 2,645,009 | +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 | 4,341,167 | -0.15(-1.05%) |
May 22, 2008 | 13.97 | 13.99 | 13.90 | 13.92 | 6,526,126 | +0.00(+0.00%) |
May 21, 2008 | 14.18 | 14.21 | 13.89 | 13.92 | 5,335,439 | -0.24(-1.66%) |
May 20, 2008 | 14.17 | 14.20 | 14.09 | 14.16 | 4,485,105 | -0.06(-0.42%) |
May 19, 2008 | 14.24 | 14.35 | 14.16 | 14.22 | 2,924,941 | +0.01(+0.09%) |
May 16, 2008 | 14.19 | 14.21 | 14.08 | 14.21 | 3,886,029 | +0.08(+0.55%) |
May 15, 2008 | 14.00 | 14.14 | 13.98 | 14.13 | 2,684,881 | +0.16(+1.15%) |
May 14, 2008 | 14.03 | 14.11 | 13.96 | 13.97 | 2,589,647 | +0.01(+0.10%) |
May 13, 2008 | 13.97 | 13.98 | 13.86 | 13.95 | 2,473,543 | +0.03(+0.24%) |
May 12, 2008 | 13.81 | 13.93 | 13.75 | 13.92 | 3,534,061 | +0.14(+1.00%) |
May 09, 2008 | 13.79 | 13.83 | 13.74 | 13.78 | 4,694,658 | -0.08(-0.59%) |
May 08, 2008 | 13.84 | 13.90 | 13.81 | 13.86 | 4,069,951 | +0.08(+0.58%) |
May 07, 2008 | 14.02 | 14.04 | 13.77 | 13.78 | 6,539,366 | -0.21(-1.53%) |
May 06, 2008 | 13.84 | 14.04 | 13.80 | 14.00 | 4,903,707 | +0.11(+0.82%) |
May 05, 2008 | 13.86 | 13.96 | 13.85 | 13.88 | 3,727,459 | -0.02(-0.13%) |
May 02, 2008 | 14.01 | 14.01 | 13.83 | 13.90 | 3,996,876 | +0.03(+0.24%) |
May 01, 2008 | 13.69 | 13.87 | 13.64 | 13.87 | 4,604,793 | +0.19(+1.39%) |
Apr 30, 2008 | 13.79 | 13.89 | 13.68 | 13.68 | 6,106,490 | -0.06(-0.41%) |
Apr 29, 2008 | 13.79 | 13.81 | 13.71 | 13.74 | 3,271,220 | -0.07(-0.54%) |
Apr 28, 2008 | 13.84 | 13.88 | 13.79 | 13.81 | 2,073,821 | -0.01(-0.05%) |
Apr 25, 2008 | 13.84 | 13.84 | 13.67 | 13.82 | 1,950,544 | +0.04(+0.32%) |
Apr 24, 2008 | 13.80 | 13.86 | 13.62 | 13.77 | 3,809,458 | +0.00(+0.00%) |
Apr 23, 2008 | 13.76 | 13.84 | 13.71 | 13.77 | 3,737,993 | +0.05(+0.36%) |
Apr 22, 2008 | 13.75 | 13.79 | 13.65 | 13.72 | 2,079,898 | -0.12(-0.86%) |
Apr 21, 2008 | 13.76 | 13.87 | 13.74 | 13.84 | 3,267,714 | +0.04(+0.28%) |
Apr 18, 2008 | 13.73 | 13.84 | 13.70 | 13.80 | 5,815,156 | +0.29(+2.12%) |
Apr 17, 2008 | 13.50 | 13.55 | 13.44 | 13.52 | 3,436,920 | +0.01(+0.08%) |
Apr 16, 2008 | 13.35 | 13.53 | 13.33 | 13.51 | 6,224,903 | +0.26(+1.99%) |
Apr 15, 2008 | 13.27 | 13.27 | 13.13 | 13.24 | 3,323,106 | +0.06(+0.42%) |
Apr 14, 2008 | 13.19 | 13.25 | 13.14 | 13.19 | 2,240,816 | +0.02(+0.17%) |
Apr 11, 2008 | 13.29 | 13.32 | 13.15 | 13.16 | 2,362,104 | -0.24(-1.77%) |
Apr 10, 2008 | 13.34 | 13.46 | 13.30 | 13.40 | 3,059,475 | +0.09(+0.65%) |
Apr 09, 2008 | 13.42 | 13.42 | 13.26 | 13.32 | 3,370,805 | -0.07(-0.54%) |
Apr 08, 2008 | 13.34 | 13.42 | 13.32 | 13.39 | 3,519,108 | -0.02(-0.17%) |
Apr 07, 2008 | 13.51 | 13.55 | 13.38 | 13.41 | 3,344,809 | +0.00(+0.00%) |
Apr 04, 2008 | 13.38 | 13.51 | 13.32 | 13.41 | 4,725,650 | +0.08(+0.59%) |
Apr 03, 2008 | 13.28 | 13.40 | 13.27 | 13.33 | 4,041,607 | +0.00(+0.03%) |
Apr 02, 2008 | 13.35 | 13.41 | 13.28 | 13.33 | 4,029,880 | -0.01(-0.11%) |
Apr 01, 2008 | 13.06 | 13.35 | 13.02 | 13.34 | 3,931,711 | +0.41(+3.21%) |
Mar 31, 2008 | 12.88 | 12.99 | 12.86 | 12.93 | 5,228,060 | +0.06(+0.48%) |
Mar 28, 2008 | 13.02 | 13.06 | 12.85 | 12.87 | 5,926,095 | -0.10(-0.75%) |
Mar 27, 2008 | 13.15 | 13.15 | 12.95 | 12.96 | 5,169,555 | -0.15(-1.12%) |
Mar 26, 2008 | 13.11 | 13.16 | 13.07 | 13.11 | 7,174,400 | -0.02(-0.14%) |
Mar 25, 2008 | 13.11 | 13.18 | 13.03 | 13.13 | 5,821,684 | -0.00(-0.03%) |
Mar 24, 2008 | 12.96 | 13.22 | 12.95 | 13.13 | 5,642,943 | +0.25(+1.95%) |
Mar 21, 2008 | 12.72 | 12.92 | 12.63 | 12.88 | 7,689,881 | +0.00(+0.00%) |
Mar 20, 2008 | 12.72 | 12.92 | 12.63 | 12.88 | 7,689,881 | +0.20(+1.61%) |
Mar 19, 2008 | 13.12 | 13.13 | 12.68 | 12.68 | 6,284,975 | -0.37(-2.86%) |
Mar 18, 2008 | 12.78 | 13.05 | 12.75 | 13.05 | 30,303,950 | +0.45(+3.58%) |
Mar 17, 2008 | 12.35 | 12.70 | 12.25 | 12.60 | 10,832,010 | -0.14(-1.09%) |
Mar 14, 2008 | 13.06 | 13.06 | 12.59 | 12.74 | 11,220,329 | -0.22(-1.67%) |
Mar 13, 2008 | 12.71 | 13.02 | 12.65 | 12.95 | 8,898,775 | +0.08(+0.62%) |
Mar 12, 2008 | 12.96 | 13.05 | 12.85 | 12.87 | 3,157,580 | -0.07(-0.54%) |
Mar 11, 2008 | 12.78 | 12.95 | 12.64 | 12.94 | 6,641,725 | +0.40(+3.19%) |
Mar 10, 2008 | 12.74 | 12.75 | 12.53 | 12.54 | 4,902,456 | -0.19(-1.47%) |
Mar 07, 2008 | 12.77 | 12.91 | 12.62 | 12.73 | 5,353,384 | -0.12(-0.96%) |
Mar 06, 2008 | 13.06 | 13.10 | 12.84 | 12.85 | 4,814,177 | -0.26(-1.95%) |
Mar 05, 2008 | 13.07 | 13.19 | 12.98 | 13.11 | 27,516,904 | +0.09(+0.73%) |
Mar 04, 2008 | 12.94 | 13.05 | 12.82 | 13.01 | 5,158,744 | -0.04(-0.30%) |