Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.718 | 9.930 | 9.407 | 9.520 | 0 | -0.12(-1.28%) |
Jan 29, 2009 | 10.45 | 10.45 | 9.585 | 9.644 | 4,868,976 | -0.97(-9.17%) |
Jan 28, 2009 | 9.980 | 10.64 | 9.935 | 10.62 | 4,332,046 | +0.79(+8.04%) |
Jan 27, 2009 | 9.570 | 9.876 | 9.476 | 9.827 | 2,678,462 | +0.29(+3.06%) |
Jan 26, 2009 | 9.669 | 9.960 | 9.303 | 9.535 | 3,050,893 | -0.11(-1.13%) |
Jan 23, 2009 | 9.259 | 9.644 | 9.110 | 9.644 | 4,435,170 | +0.24(+2.52%) |
Jan 22, 2009 | 9.817 | 9.817 | 9.243 | 9.407 | 7,382,458 | -0.56(-5.60%) |
Jan 21, 2009 | 9.466 | 10.06 | 8.932 | 9.965 | 5,854,421 | +0.83(+9.09%) |
Jan 20, 2009 | 9.980 | 9.980 | 9.091 | 9.135 | 6,689,330 | -1.06(-10.37%) |
Jan 16, 2009 | 10.02 | 10.21 | 9.511 | 10.19 | 0 | +0.27(+2.74%) |
Jan 15, 2009 | 9.540 | 10.19 | 9.066 | 9.921 | 5,353,528 | +0.46(+4.86%) |
Jan 14, 2009 | 9.753 | 9.945 | 9.387 | 9.461 | 6,559,451 | -0.48(-4.87%) |
Jan 13, 2009 | 9.693 | 10.10 | 9.486 | 9.945 | 3,944,715 | +0.31(+3.18%) |
Jan 12, 2009 | 9.975 | 10.12 | 9.501 | 9.639 | 5,082,731 | -0.39(-3.84%) |
Jan 09, 2009 | 10.60 | 10.75 | 9.995 | 10.02 | 4,585,037 | -0.52(-4.92%) |
Jan 08, 2009 | 10.67 | 10.77 | 10.36 | 10.54 | 4,249,067 | -0.16(-1.48%) |
Jan 07, 2009 | 10.86 | 11.10 | 10.58 | 10.70 | 4,114,112 | -0.47(-4.24%) |
Jan 06, 2009 | 10.61 | 11.27 | 10.41 | 11.18 | 5,711,651 | +0.58(+5.46%) |
Jan 05, 2009 | 10.94 | 11.06 | 10.53 | 10.60 | 4,372,991 | -0.38(-3.42%) |
Jan 02, 2009 | 11.49 | 11.57 | 10.87 | 10.97 | 0 | -0.46(-4.06%) |
Jan 01, 2009 | 11.21 | 11.59 | 11.11 | 11.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.21 | 11.59 | 11.11 | 11.44 | 4,894,208 | +0.19(+1.67%) |
Dec 30, 2008 | 11.26 | 11.35 | 10.88 | 11.25 | 3,394,855 | +0.14(+1.29%) |
Dec 29, 2008 | 11.58 | 11.58 | 10.96 | 11.11 | 3,210,115 | -0.48(-4.14%) |
Dec 26, 2008 | 11.63 | 11.79 | 11.49 | 11.59 | 0 | -0.03(-0.30%) |
Dec 24, 2008 | 11.96 | 12.01 | 11.58 | 11.62 | 1,478,954 | -0.36(-3.01%) |
Dec 23, 2008 | 11.91 | 12.10 | 11.67 | 11.98 | 3,937,276 | +0.12(+1.04%) |
Dec 22, 2008 | 12.15 | 12.18 | 11.32 | 11.86 | 5,195,613 | -0.27(-2.20%) |
Dec 19, 2008 | 11.51 | 12.14 | 11.51 | 12.12 | 7,260,455 | +0.75(+6.60%) |
Dec 18, 2008 | 11.81 | 11.98 | 11.27 | 11.37 | 6,127,997 | -0.48(-4.08%) |
Dec 17, 2008 | 11.07 | 12.18 | 10.75 | 11.86 | 7,587,796 | +0.30(+2.61%) |
Dec 16, 2008 | 10.16 | 11.56 | 10.08 | 11.56 | 8,558,468 | +1.46(+14.43%) |
Dec 15, 2008 | 9.995 | 10.31 | 9.683 | 10.10 | 4,777,322 | -0.19(-1.87%) |
Dec 12, 2008 | 9.338 | 10.34 | 9.308 | 10.29 | 0 | +0.87(+9.29%) |
Dec 11, 2008 | 10.80 | 11.04 | 9.318 | 9.417 | 9,086,719 | -1.68(-15.18%) |
Dec 10, 2008 | 10.53 | 11.17 | 10.35 | 11.10 | 5,716,792 | +0.84(+8.18%) |
Dec 09, 2008 | 10.79 | 11.00 | 9.797 | 10.26 | 5,602,887 | -0.85(-7.69%) |
Dec 08, 2008 | 10.23 | 11.12 | 10.22 | 11.12 | 6,803,603 | +0.94(+9.28%) |
Dec 05, 2008 | 8.873 | 10.25 | 8.873 | 10.17 | 0 | +0.98(+10.70%) |
Dec 04, 2008 | 9.140 | 9.703 | 8.967 | 9.189 | 5,871,284 | -0.11(-1.17%) |
Dec 03, 2008 | 8.690 | 9.506 | 8.419 | 9.298 | 6,511,966 | +0.37(+4.09%) |
Dec 02, 2008 | 8.122 | 8.942 | 8.078 | 8.932 | 7,251,867 | +0.93(+11.60%) |
Dec 01, 2008 | 9.881 | 9.881 | 7.915 | 8.004 | 5,366,344 | -1.97(-19.76%) |
Nov 28, 2008 | 10.20 | 10.22 | 9.767 | 9.975 | 2,375,431 | -0.34(-3.30%) |
Nov 26, 2008 | 10.25 | 10.47 | 9.886 | 10.32 | 4,411,742 | -0.05(-0.48%) |
Nov 25, 2008 | 10.03 | 10.42 | 9.634 | 10.37 | 6,446,945 | +0.35(+3.50%) |
Nov 24, 2008 | 8.685 | 10.15 | 8.349 | 10.01 | 8,363,017 | +1.47(+17.17%) |
Nov 21, 2008 | 7.915 | 8.606 | 7.608 | 8.547 | 8,384,126 | +0.90(+11.83%) |
Nov 20, 2008 | 7.692 | 8.597 | 7.411 | 7.643 | 8,496,574 | -0.38(-4.74%) |
Nov 19, 2008 | 8.769 | 9.012 | 7.791 | 8.023 | 6,179,603 | -0.93(-10.38%) |
Nov 18, 2008 | 8.893 | 9.278 | 8.404 | 8.952 | 4,697,280 | -0.06(-0.66%) |
Nov 17, 2008 | 9.496 | 9.629 | 8.992 | 9.012 | 3,821,732 | -0.49(-5.15%) |
Nov 14, 2008 | 10.17 | 10.17 | 9.392 | 9.501 | 0 | -0.88(-8.52%) |
Nov 13, 2008 | 9.392 | 10.50 | 8.967 | 10.38 | 6,899,287 | +0.94(+9.94%) |
Nov 12, 2008 | 9.693 | 9.901 | 9.328 | 9.446 | 4,470,620 | -0.32(-3.24%) |
Nov 11, 2008 | 9.777 | 10.17 | 9.619 | 9.762 | 3,384,493 | -0.03(-0.35%) |
Nov 10, 2008 | 10.63 | 10.92 | 9.708 | 9.797 | 3,367,165 | -0.68(-6.46%) |
Nov 07, 2008 | 10.00 | 10.62 | 9.713 | 10.47 | 0 | +0.51(+5.11%) |
Nov 06, 2008 | 10.30 | 10.44 | 9.921 | 9.965 | 2,984,299 | -0.31(-2.98%) |
Nov 05, 2008 | 11.28 | 11.31 | 10.21 | 10.27 | 3,665,461 | -1.08(-9.53%) |
Nov 04, 2008 | 11.24 | 11.51 | 10.93 | 11.35 | 2,457,117 | +0.20(+1.82%) |
Nov 03, 2008 | 11.41 | 11.73 | 11.07 | 11.15 | 1,862,517 | -0.27(-2.38%) |
Oct 31, 2008 | 10.68 | 11.43 | 10.51 | 11.42 | 3,177,414 | +0.57(+5.28%) |
Oct 30, 2008 | 10.67 | 10.97 | 10.51 | 10.85 | 2,753,189 | -0.00(-0.05%) |
Oct 29, 2008 | 11.13 | 11.42 | 10.74 | 10.85 | 3,819,973 | -0.64(-5.59%) |
Oct 28, 2008 | 10.12 | 11.56 | 9.565 | 11.50 | 5,557,848 | +2.04(+21.58%) |
Oct 27, 2008 | 10.19 | 10.50 | 9.392 | 9.456 | 2,290,382 | -0.80(-7.76%) |
Oct 24, 2008 | 10.15 | 10.51 | 10.01 | 10.25 | 0 | -0.41(-3.85%) |
Oct 23, 2008 | 10.42 | 10.79 | 9.436 | 10.66 | 4,988,227 | +0.47(+4.61%) |
Oct 22, 2008 | 10.64 | 10.78 | 9.990 | 10.19 | 4,305,996 | -0.54(-5.02%) |
Oct 21, 2008 | 11.05 | 11.20 | 10.67 | 10.73 | 1,895,807 | -0.41(-3.72%) |
Oct 20, 2008 | 11.16 | 11.33 | 10.72 | 11.15 | 2,830,836 | +0.06(+0.53%) |
Oct 17, 2008 | 11.55 | 11.82 | 10.90 | 11.09 | 0 | -0.64(-5.44%) |
Oct 16, 2008 | 10.55 | 11.81 | 10.48 | 11.72 | 4,665,806 | +1.25(+11.88%) |
Oct 15, 2008 | 11.85 | 12.09 | 10.30 | 10.48 | 3,419,603 | -1.36(-11.48%) |
Oct 14, 2008 | 13.06 | 13.09 | 11.18 | 11.84 | 3,464,952 | -0.95(-7.45%) |
Oct 13, 2008 | 12.34 | 12.96 | 11.36 | 12.79 | 3,817,346 | +0.69(+5.67%) |
Oct 10, 2008 | 9.762 | 12.10 | 9.328 | 12.10 | 0 | +2.02(+20.04%) |
Oct 09, 2008 | 10.80 | 11.24 | 9.930 | 10.08 | 4,915,734 | -0.53(-4.98%) |
Oct 08, 2008 | 10.82 | 11.03 | 10.30 | 10.61 | 5,645,276 | -0.22(-2.01%) |
Oct 07, 2008 | 11.59 | 11.91 | 10.83 | 10.83 | 4,330,445 | -0.69(-5.96%) |
Oct 06, 2008 | 11.83 | 12.17 | 10.90 | 11.52 | 4,524,596 | -0.31(-2.59%) |
Oct 03, 2008 | 12.40 | 12.78 | 11.82 | 11.82 | 0 | -0.40(-3.27%) |
Oct 02, 2008 | 12.99 | 12.99 | 12.18 | 12.22 | 2,176,048 | -0.76(-5.82%) |
Oct 01, 2008 | 13.06 | 13.09 | 12.66 | 12.98 | 1,753,020 | +0.33(+2.62%) |
Sep 30, 2008 | 12.45 | 13.31 | 12.23 | 12.65 | 3,004,830 | +0.42(+3.48%) |
Sep 29, 2008 | 13.33 | 13.33 | 12.20 | 12.22 | 3,620,640 | -1.09(-8.17%) |
Sep 26, 2008 | 13.19 | 13.31 | 12.85 | 13.31 | 0 | +0.16(+1.20%) |
Sep 25, 2008 | 13.19 | 13.19 | 12.48 | 13.15 | 4,881,645 | -0.10(-0.75%) |
Sep 24, 2008 | 13.34 | 13.39 | 12.60 | 13.25 | 2,630,750 | -0.14(-1.03%) |
Sep 23, 2008 | 13.46 | 13.83 | 13.22 | 13.39 | 2,428,563 | -0.10(-0.73%) |
Sep 22, 2008 | 14.09 | 14.28 | 13.43 | 13.49 | 2,162,051 | -0.84(-5.86%) |
Sep 19, 2008 | 13.85 | 17.22 | 12.85 | 14.33 | 0 | -0.65(-4.35%) |
Sep 18, 2008 | 12.71 | 14.98 | 12.64 | 14.98 | 6,677,708 | +2.20(+17.20%) |
Sep 17, 2008 | 12.92 | 12.99 | 12.50 | 12.78 | 2,498,645 | -0.21(-1.60%) |
Sep 16, 2008 | 12.25 | 12.99 | 12.10 | 12.99 | 3,942,679 | +0.89(+7.35%) |
Sep 15, 2008 | 12.59 | 12.89 | 12.10 | 12.10 | 3,671,946 | -0.73(-5.66%) |
Sep 12, 2008 | 12.48 | 12.83 | 12.44 | 12.83 | 0 | +0.34(+2.73%) |
Sep 11, 2008 | 12.35 | 12.52 | 12.26 | 12.48 | 1,412,868 | -0.05(-0.43%) |
Sep 10, 2008 | 12.53 | 12.75 | 12.28 | 12.54 | 2,140,904 | +0.04(+0.32%) |
Sep 09, 2008 | 12.65 | 12.79 | 12.30 | 12.50 | 2,402,805 | -0.20(-1.56%) |
Sep 08, 2008 | 12.85 | 12.85 | 12.47 | 12.70 | 3,278,794 | +0.23(+1.86%) |
Sep 05, 2008 | 12.60 | 12.67 | 12.14 | 12.46 | 0 | -0.18(-1.41%) |
Sep 04, 2008 | 12.97 | 12.97 | 12.64 | 12.64 | 1,829,743 | -0.37(-2.81%) |
Sep 03, 2008 | 12.96 | 13.01 | 12.66 | 13.01 | 1,231,959 | +0.23(+1.82%) |
Sep 02, 2008 | 12.90 | 13.01 | 12.63 | 12.78 | 1,327,210 | +0.09(+0.70%) |
Aug 29, 2008 | 12.87 | 12.87 | 12.65 | 12.69 | 0 | -0.21(-1.65%) |
Aug 28, 2008 | 12.70 | 12.90 | 12.48 | 12.90 | 1,489,945 | +0.26(+2.07%) |
Aug 27, 2008 | 12.60 | 12.70 | 12.43 | 12.64 | 1,063,234 | +0.06(+0.51%) |
Aug 26, 2008 | 12.47 | 12.57 | 12.37 | 12.57 | 1,020,099 | +0.18(+1.43%) |
Aug 25, 2008 | 12.65 | 12.65 | 12.35 | 12.40 | 1,265,832 | -0.31(-2.41%) |
Aug 22, 2008 | 12.51 | 12.70 | 12.36 | 12.70 | 0 | +0.35(+2.80%) |
Aug 21, 2008 | 12.39 | 12.57 | 12.34 | 12.36 | 1,211,781 | -0.15(-1.19%) |
Aug 20, 2008 | 12.52 | 12.63 | 12.34 | 12.50 | 1,966,170 | +0.10(+0.80%) |
Aug 19, 2008 | 12.44 | 12.53 | 12.23 | 12.41 | 1,737,886 | -0.07(-0.55%) |
Aug 18, 2008 | 12.68 | 12.73 | 12.36 | 12.47 | 1,357,427 | -0.21(-1.64%) |
Aug 15, 2008 | 12.84 | 12.91 | 12.48 | 12.68 | 0 | -0.11(-0.89%) |
Aug 14, 2008 | 12.52 | 12.82 | 12.47 | 12.80 | 1,303,261 | +0.23(+1.81%) |
Aug 13, 2008 | 12.44 | 12.64 | 12.36 | 12.57 | 1,632,717 | +0.07(+0.55%) |
Aug 12, 2008 | 12.50 | 12.65 | 12.35 | 12.50 | 2,096,753 | -0.01(-0.04%) |
Aug 11, 2008 | 12.36 | 12.71 | 12.26 | 12.50 | 1,743,570 | +0.15(+1.24%) |
Aug 08, 2008 | 12.10 | 12.42 | 12.10 | 12.35 | 3,218,388 | +0.24(+1.96%) |
Aug 07, 2008 | 12.45 | 12.45 | 12.10 | 12.11 | 2,041,659 | -0.35(-2.81%) |
Aug 06, 2008 | 12.62 | 12.72 | 12.41 | 12.46 | 1,562,788 | -0.38(-2.92%) |
Aug 05, 2008 | 12.38 | 12.85 | 12.27 | 12.84 | 2,266,097 | +0.49(+3.96%) |
Aug 04, 2008 | 12.60 | 12.60 | 12.32 | 12.35 | 1,820,359 | -0.18(-1.42%) |
Aug 01, 2008 | 12.42 | 12.69 | 12.14 | 12.53 | 1,610,145 | +0.08(+0.67%) |
Jul 31, 2008 | 12.21 | 12.76 | 12.21 | 12.45 | 1,747,003 | -0.27(-2.14%) |
Jul 30, 2008 | 12.77 | 12.81 | 12.11 | 12.72 | 2,884,162 | -0.14(-1.08%) |
Jul 29, 2008 | 12.86 | 12.86 | 12.00 | 12.86 | 4,666,233 | +0.67(+5.47%) |
Jul 28, 2008 | 12.18 | 12.47 | 12.07 | 12.19 | 1,651,774 | +0.01(+0.04%) |
Jul 25, 2008 | 12.31 | 12.53 | 12.11 | 12.18 | 2,134,040 | +0.13(+1.11%) |
Jul 24, 2008 | 12.85 | 12.97 | 11.96 | 12.05 | 2,622,581 | -0.83(-6.48%) |
Jul 23, 2008 | 12.70 | 12.95 | 12.40 | 12.88 | 2,208,182 | +0.13(+1.05%) |
Jul 22, 2008 | 12.11 | 12.75 | 12.06 | 12.75 | 2,032,245 | +0.55(+4.49%) |
Jul 21, 2008 | 12.30 | 12.30 | 12.06 | 12.20 | 1,067,488 | +0.05(+0.45%) |
Jul 18, 2008 | 12.28 | 12.56 | 12.02 | 12.15 | 1,480,979 | -0.13(-1.09%) |
Jul 17, 2008 | 12.23 | 12.28 | 11.63 | 12.28 | 2,339,895 | +0.02(+0.20%) |
Jul 16, 2008 | 11.11 | 12.29 | 10.91 | 12.26 | 3,372,928 | +1.10(+9.83%) |
Jul 15, 2008 | 10.86 | 11.86 | 10.56 | 11.16 | 4,274,566 | +0.29(+2.68%) |
Jul 14, 2008 | 11.71 | 11.87 | 10.87 | 10.87 | 2,833,514 | -0.79(-6.78%) |
Jul 11, 2008 | 11.12 | 11.91 | 11.09 | 11.66 | 2,080,787 | +0.29(+2.56%) |
Jul 10, 2008 | 11.25 | 11.60 | 11.07 | 11.37 | 2,042,431 | +0.26(+2.36%) |
Jul 09, 2008 | 11.73 | 11.75 | 10.95 | 11.11 | 1,763,305 | -0.69(-5.86%) |
Jul 08, 2008 | 10.89 | 11.80 | 10.88 | 11.80 | 3,725,315 | +0.90(+8.30%) |
Jul 07, 2008 | 11.23 | 11.35 | 10.82 | 10.89 | 2,312,230 | -0.33(-2.95%) |
Jul 04, 2008 | 11.65 | 11.65 | 11.17 | 11.22 | 1,010,675 | +0.00(+0.00%) |
Jul 03, 2008 | 11.65 | 11.65 | 11.17 | 11.22 | 1,010,675 | -0.13(-1.17%) |
Jul 02, 2008 | 11.36 | 11.60 | 11.30 | 11.36 | 2,019,075 | -0.00(-0.04%) |
Jul 01, 2008 | 11.15 | 11.43 | 11.15 | 11.36 | 1,900,925 | +0.12(+1.05%) |
Jun 30, 2008 | 11.65 | 11.65 | 11.20 | 11.24 | 2,240,464 | -0.07(-0.66%) |
Jun 27, 2008 | 11.50 | 11.62 | 11.32 | 11.32 | 2,318,320 | -0.22(-1.93%) |
Jun 26, 2008 | 11.59 | 11.67 | 11.42 | 11.54 | 3,270,408 | -0.03(-0.26%) |
Jun 25, 2008 | 11.75 | 11.85 | 11.39 | 11.57 | 2,524,470 | +0.00(+0.00%) |
Jun 24, 2008 | 11.44 | 11.73 | 11.36 | 11.57 | 1,969,752 | +0.05(+0.43%) |
Jun 23, 2008 | 11.61 | 11.78 | 11.51 | 11.52 | 1,716,261 | -0.07(-0.60%) |
Jun 20, 2008 | 12.05 | 12.05 | 11.56 | 11.59 | 2,840,714 | -0.34(-2.86%) |
Jun 19, 2008 | 11.70 | 11.93 | 11.55 | 11.93 | 1,734,115 | +0.22(+1.90%) |
Jun 18, 2008 | 11.86 | 11.86 | 11.51 | 11.71 | 2,206,911 | +0.11(+0.94%) |
Jun 17, 2008 | 11.82 | 11.87 | 11.56 | 11.60 | 1,962,245 | -0.25(-2.13%) |
Jun 16, 2008 | 11.85 | 11.86 | 11.63 | 11.85 | 1,595,286 | +0.06(+0.54%) |
Jun 13, 2008 | 11.71 | 11.83 | 11.61 | 11.79 | 1,374,937 | +0.11(+0.97%) |
Jun 12, 2008 | 11.45 | 11.72 | 11.39 | 11.67 | 2,568,749 | +0.31(+2.74%) |
Jun 11, 2008 | 11.61 | 11.67 | 11.36 | 11.36 | 2,025,702 | -0.23(-1.96%) |
Jun 10, 2008 | 11.51 | 11.68 | 11.41 | 11.59 | 2,305,963 | +0.01(+0.04%) |
Jun 09, 2008 | 11.81 | 12.05 | 11.59 | 11.59 | 3,011,703 | -0.19(-1.64%) |
Jun 06, 2008 | 12.22 | 12.22 | 11.74 | 11.78 | 1,982,931 | -0.40(-3.25%) |
Jun 05, 2008 | 12.10 | 12.17 | 11.88 | 12.17 | 1,872,252 | +0.26(+2.16%) |
Jun 04, 2008 | 11.83 | 11.97 | 11.74 | 11.92 | 1,474,064 | +0.06(+0.54%) |
Jun 03, 2008 | 11.83 | 11.93 | 11.64 | 11.85 | 2,303,261 | +0.03(+0.25%) |
Jun 02, 2008 | 11.80 | 11.96 | 11.54 | 11.82 | 3,046,600 | -0.28(-2.33%) |
May 30, 2008 | 12.15 | 12.17 | 11.96 | 12.10 | 1,410,300 | +0.06(+0.53%) |
May 29, 2008 | 11.89 | 12.08 | 11.78 | 12.04 | 1,416,263 | +0.12(+1.04%) |
May 28, 2008 | 11.86 | 11.93 | 11.78 | 11.92 | 992,063 | +0.01(+0.08%) |
May 27, 2008 | 11.93 | 11.94 | 11.61 | 11.91 | 1,817,521 | +0.15(+1.30%) |
May 26, 2008 | 11.77 | 11.85 | 11.61 | 11.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.77 | 11.85 | 11.61 | 11.75 | 1,217,436 | -0.03(-0.25%) |
May 22, 2008 | 12.17 | 12.17 | 11.58 | 11.78 | 3,180,171 | -0.26(-2.13%) |
May 21, 2008 | 12.12 | 12.34 | 12.01 | 12.04 | 1,758,783 | -0.04(-0.33%) |
May 20, 2008 | 12.11 | 12.63 | 12.01 | 12.08 | 1,527,565 | -0.03(-0.29%) |
May 19, 2008 | 12.26 | 12.28 | 11.96 | 12.11 | 1,892,447 | -0.14(-1.17%) |
May 16, 2008 | 12.57 | 12.58 | 12.19 | 12.26 | 1,798,940 | -0.11(-0.92%) |
May 15, 2008 | 12.18 | 12.37 | 12.06 | 12.37 | 857,165 | +0.18(+1.46%) |
May 14, 2008 | 12.11 | 12.34 | 12.10 | 12.19 | 1,359,463 | +0.12(+0.98%) |
May 13, 2008 | 12.05 | 12.21 | 11.91 | 12.07 | 1,442,920 | -0.01(-0.08%) |
May 12, 2008 | 11.89 | 12.10 | 11.87 | 12.08 | 2,071,195 | +0.23(+1.96%) |
May 09, 2008 | 12.04 | 12.10 | 11.84 | 11.85 | 2,578,009 | -0.27(-2.24%) |
May 08, 2008 | 12.58 | 12.58 | 12.06 | 12.12 | 1,606,099 | -0.05(-0.41%) |
May 07, 2008 | 12.60 | 12.79 | 12.14 | 12.17 | 2,026,185 | -0.46(-3.64%) |
May 06, 2008 | 12.81 | 12.81 | 12.42 | 12.63 | 1,946,657 | +0.03(+0.23%) |
May 05, 2008 | 12.80 | 12.80 | 12.47 | 12.60 | 1,461,568 | +0.19(+1.51%) |
May 02, 2008 | 12.73 | 12.82 | 12.37 | 12.42 | 2,340,893 | -0.20(-1.57%) |
May 01, 2008 | 13.02 | 13.02 | 12.23 | 12.61 | 6,679,643 | -0.39(-2.96%) |
Apr 30, 2008 | 13.56 | 13.58 | 13.00 | 13.00 | 1,784,175 | -0.37(-2.74%) |
Apr 29, 2008 | 13.90 | 13.90 | 13.36 | 13.36 | 1,770,245 | -0.52(-3.74%) |
Apr 28, 2008 | 13.78 | 13.91 | 13.73 | 13.88 | 1,448,344 | +0.15(+1.08%) |
Apr 25, 2008 | 13.65 | 13.83 | 13.54 | 13.73 | 1,671,991 | +0.09(+0.69%) |
Apr 24, 2008 | 13.38 | 13.66 | 13.29 | 13.64 | 2,086,549 | +0.34(+2.56%) |
Apr 23, 2008 | 13.13 | 13.59 | 13.00 | 13.30 | 1,614,602 | +0.22(+1.70%) |
Apr 22, 2008 | 13.29 | 13.31 | 13.01 | 13.08 | 1,488,937 | -0.23(-1.74%) |
Apr 21, 2008 | 13.26 | 13.50 | 13.17 | 13.31 | 1,392,559 | -0.01(-0.07%) |
Apr 18, 2008 | 13.46 | 13.63 | 13.24 | 13.32 | 1,648,469 | -0.03(-0.22%) |
Apr 17, 2008 | 13.31 | 13.35 | 13.10 | 13.35 | 1,254,665 | +0.01(+0.07%) |
Apr 16, 2008 | 13.15 | 13.34 | 12.91 | 13.34 | 1,748,138 | +0.31(+2.35%) |
Apr 15, 2008 | 12.65 | 13.03 | 12.65 | 13.03 | 1,729,403 | +0.41(+3.21%) |
Apr 14, 2008 | 12.49 | 12.79 | 12.46 | 12.63 | 1,343,449 | +0.16(+1.27%) |
Apr 11, 2008 | 12.80 | 12.80 | 12.45 | 12.47 | 1,249,959 | -0.33(-2.55%) |
Apr 10, 2008 | 12.81 | 12.98 | 12.65 | 12.80 | 1,866,891 | +0.08(+0.66%) |
Apr 09, 2008 | 13.05 | 13.06 | 12.60 | 12.71 | 1,765,130 | -0.30(-2.32%) |
Apr 08, 2008 | 12.82 | 13.07 | 12.70 | 13.01 | 2,234,127 | +0.13(+1.00%) |
Apr 07, 2008 | 12.98 | 13.03 | 12.68 | 12.88 | 1,470,753 | +0.00(+0.00%) |
Apr 04, 2008 | 12.96 | 13.09 | 12.80 | 12.88 | 1,385,137 | -0.05(-0.38%) |
Apr 03, 2008 | 12.79 | 13.01 | 12.64 | 12.93 | 1,773,731 | +0.13(+1.04%) |
Apr 02, 2008 | 12.85 | 12.95 | 12.48 | 12.80 | 2,505,055 | -0.06(-0.46%) |
Apr 01, 2008 | 12.72 | 12.87 | 11.87 | 12.86 | 5,104,967 | +0.20(+1.60%) |
Mar 31, 2008 | 12.64 | 13.16 | 12.55 | 12.66 | 2,780,888 | +0.02(+0.16%) |
Mar 28, 2008 | 12.81 | 12.92 | 12.51 | 12.64 | 2,194,892 | -0.13(-1.04%) |
Mar 27, 2008 | 12.93 | 13.15 | 12.74 | 12.77 | 2,965,522 | -0.18(-1.41%) |
Mar 26, 2008 | 13.39 | 13.39 | 12.83 | 12.95 | 2,429,810 | -0.46(-3.46%) |
Mar 25, 2008 | 13.27 | 13.42 | 13.04 | 13.42 | 2,578,140 | +0.14(+1.08%) |
Mar 24, 2008 | 13.29 | 13.40 | 13.15 | 13.28 | 3,127,588 | -0.02(-0.15%) |
Mar 21, 2008 | 13.11 | 13.29 | 12.81 | 13.29 | 6,575,077 | +0.00(+0.00%) |
Mar 20, 2008 | 13.11 | 13.29 | 12.81 | 13.29 | 6,575,077 | +0.18(+1.36%) |
Mar 19, 2008 | 12.97 | 13.36 | 12.90 | 13.12 | 5,980,007 | +0.15(+1.18%) |
Mar 18, 2008 | 12.29 | 12.96 | 12.13 | 12.96 | 5,456,699 | +0.73(+5.93%) |
Mar 17, 2008 | 11.82 | 12.41 | 11.76 | 12.24 | 3,817,991 | +0.18(+1.48%) |
Mar 14, 2008 | 12.26 | 12.33 | 11.61 | 12.06 | 4,236,935 | -0.12(-0.97%) |
Mar 13, 2008 | 11.61 | 12.18 | 11.42 | 12.18 | 2,554,301 | +0.43(+3.70%) |
Mar 12, 2008 | 11.96 | 12.15 | 11.71 | 11.74 | 3,189,561 | -0.18(-1.49%) |
Mar 11, 2008 | 11.53 | 11.98 | 11.53 | 11.92 | 5,818,878 | +0.63(+5.60%) |
Mar 10, 2008 | 11.42 | 11.45 | 11.25 | 11.29 | 2,941,753 | -0.09(-0.82%) |
Mar 07, 2008 | 11.12 | 11.49 | 11.01 | 11.38 | 3,311,513 | +0.22(+1.95%) |
Mar 06, 2008 | 11.67 | 11.68 | 11.12 | 11.17 | 3,429,833 | -0.55(-4.72%) |
Mar 05, 2008 | 11.65 | 11.84 | 11.50 | 11.72 | 3,249,332 | +0.02(+0.17%) |
Mar 04, 2008 | 11.41 | 11.81 | 11.37 | 11.70 | 3,503,139 | +0.19(+1.67%) |
Mar 03, 2008 | 11.51 | 11.57 | 11.24 | 11.51 | 3,596,985 | +0.14(+1.22%) |
Feb 29, 2008 | 11.34 | 11.58 | 11.33 | 11.37 | 4,425,161 | -0.07(-0.65%) |
Feb 28, 2008 | 12.03 | 12.08 | 11.42 | 11.44 | 3,898,175 | -0.61(-5.04%) |
Feb 27, 2008 | 12.11 | 12.34 | 11.99 | 12.05 | 2,612,732 | -0.13(-1.09%) |
Feb 26, 2008 | 12.24 | 12.47 | 12.08 | 12.18 | 3,450,316 | -0.08(-0.68%) |
Feb 25, 2008 | 11.97 | 12.27 | 11.68 | 12.27 | 2,973,290 | +0.40(+3.37%) |
Feb 22, 2008 | 11.64 | 11.90 | 11.43 | 11.87 | 2,312,175 | +0.29(+2.47%) |
Feb 21, 2008 | 11.91 | 11.97 | 11.54 | 11.58 | 3,035,656 | -0.28(-2.33%) |
Feb 20, 2008 | 11.64 | 11.88 | 11.51 | 11.86 | 2,367,491 | +0.17(+1.44%) |
Feb 19, 2008 | 11.80 | 11.88 | 11.55 | 11.69 | 3,294,997 | -0.00(-0.04%) |
Feb 18, 2008 | 11.62 | 11.72 | 11.27 | 11.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.62 | 11.72 | 11.27 | 11.69 | 3,063,698 | +0.18(+1.59%) |
Feb 14, 2008 | 11.71 | 11.86 | 11.36 | 11.51 | 2,863,387 | -0.10(-0.85%) |
Feb 13, 2008 | 11.67 | 11.70 | 11.29 | 11.61 | 1,490,042 | +0.16(+1.38%) |
Feb 12, 2008 | 11.14 | 11.51 | 11.00 | 11.45 | 2,074,559 | +0.40(+3.57%) |
Feb 11, 2008 | 11.44 | 11.44 | 11.02 | 11.06 | 3,022,720 | -0.35(-3.08%) |
Feb 08, 2008 | 11.85 | 11.85 | 11.24 | 11.41 | 2,660,486 | -0.47(-3.95%) |
Feb 07, 2008 | 11.41 | 11.89 | 11.39 | 11.88 | 2,286,129 | +0.39(+3.40%) |
Feb 06, 2008 | 12.06 | 12.24 | 11.47 | 11.49 | 3,173,828 | -0.53(-4.44%) |
Feb 05, 2008 | 12.10 | 12.26 | 11.87 | 12.02 | 2,868,186 | -0.14(-1.14%) |
Feb 04, 2008 | 12.42 | 12.50 | 12.06 | 12.16 | 2,229,172 | -0.27(-2.15%) |