Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.413 | 6.578 | 6.334 | 6.440 | 14,335,117 | +0.03(+0.43%) |
Feb 26, 2009 | 6.533 | 6.753 | 6.396 | 6.413 | 13,042,729 | -0.11(-1.73%) |
Feb 25, 2009 | 6.430 | 6.664 | 6.341 | 6.526 | 22,628,064 | +0.08(+1.28%) |
Feb 24, 2009 | 6.276 | 6.485 | 6.276 | 6.444 | 19,540,488 | +0.20(+3.13%) |
Feb 23, 2009 | 6.533 | 6.557 | 6.231 | 6.248 | 12,478,123 | -0.22(-3.45%) |
Feb 20, 2009 | 6.389 | 6.567 | 6.316 | 6.471 | 17,464,792 | +0.05(+0.86%) |
Feb 19, 2009 | 6.715 | 6.773 | 6.386 | 6.416 | 25,132,074 | -0.26(-3.95%) |
Feb 18, 2009 | 6.578 | 6.804 | 6.530 | 6.681 | 21,956,158 | +0.10(+1.56%) |
Feb 17, 2009 | 6.492 | 6.653 | 6.437 | 6.578 | 20,541,706 | -0.25(-3.67%) |
Feb 13, 2009 | 6.770 | 6.959 | 6.708 | 6.828 | 18,079,626 | +0.05(+0.76%) |
Feb 12, 2009 | 6.639 | 6.852 | 6.471 | 6.777 | 24,488,632 | +0.17(+2.54%) |
Feb 11, 2009 | 6.636 | 6.681 | 6.519 | 6.609 | 18,605,788 | -0.06(-0.93%) |
Feb 10, 2009 | 6.986 | 7.158 | 6.612 | 6.670 | 16,418,689 | -0.40(-5.63%) |
Feb 09, 2009 | 7.103 | 7.120 | 6.931 | 7.068 | 11,468,529 | -0.01(-0.15%) |
Feb 06, 2009 | 6.897 | 7.135 | 6.832 | 7.079 | 15,173,986 | +0.21(+3.05%) |
Feb 05, 2009 | 6.612 | 6.962 | 6.526 | 6.869 | 13,703,550 | +0.21(+3.20%) |
Feb 04, 2009 | 6.557 | 6.931 | 6.543 | 6.657 | 16,497,890 | +0.00(+0.05%) |
Feb 03, 2009 | 6.489 | 6.664 | 6.410 | 6.653 | 11,286,474 | +0.09(+1.31%) |
Feb 02, 2009 | 6.430 | 6.615 | 6.327 | 6.567 | 15,682,980 | +0.06(+0.90%) |
Jan 30, 2009 | 6.396 | 6.684 | 6.344 | 6.509 | 22,010,172 | +0.20(+3.15%) |
Jan 29, 2009 | 6.516 | 6.543 | 6.272 | 6.310 | 12,339,702 | -0.24(-3.67%) |
Jan 28, 2009 | 6.506 | 6.653 | 6.392 | 6.550 | 15,673,255 | +0.28(+4.55%) |
Jan 27, 2009 | 6.142 | 6.300 | 5.974 | 6.265 | 9,280,235 | +0.25(+4.16%) |
Jan 26, 2009 | 5.936 | 6.145 | 5.871 | 6.015 | 12,637,211 | +0.11(+1.86%) |
Jan 23, 2009 | 5.590 | 5.974 | 5.590 | 5.905 | 16,110,828 | +0.19(+3.36%) |
Jan 22, 2009 | 5.713 | 5.816 | 5.569 | 5.713 | 9,511,611 | -0.16(-2.75%) |
Jan 21, 2009 | 5.720 | 5.885 | 5.608 | 5.874 | 12,050,316 | +0.18(+3.19%) |
Jan 20, 2009 | 6.077 | 6.077 | 5.689 | 5.692 | 10,358,162 | -0.38(-6.32%) |
Jan 16, 2009 | 6.015 | 6.104 | 5.857 | 6.077 | 13,268,620 | +0.16(+2.67%) |
Jan 15, 2009 | 5.933 | 5.994 | 5.696 | 5.919 | 12,750,699 | +0.06(+1.05%) |
Jan 14, 2009 | 5.929 | 5.998 | 5.792 | 5.857 | 12,925,393 | -0.16(-2.62%) |
Jan 13, 2009 | 5.957 | 6.183 | 5.922 | 6.015 | 10,609,580 | +0.08(+1.33%) |
Jan 12, 2009 | 6.166 | 6.193 | 5.871 | 5.936 | 13,991,917 | -0.22(-3.51%) |
Jan 09, 2009 | 6.386 | 6.403 | 6.080 | 6.152 | 9,295,084 | -0.17(-2.71%) |
Jan 08, 2009 | 6.324 | 6.348 | 6.156 | 6.324 | 13,744,328 | -0.02(-0.38%) |
Jan 07, 2009 | 6.609 | 6.691 | 6.293 | 6.348 | 17,426,902 | -0.52(-7.55%) |
Jan 06, 2009 | 6.698 | 6.890 | 6.643 | 6.866 | 10,233,465 | +0.23(+3.41%) |
Jan 05, 2009 | 6.660 | 6.753 | 6.574 | 6.639 | 7,224,244 | -0.08(-1.12%) |
Jan 02, 2009 | 6.688 | 6.732 | 6.557 | 6.715 | 8,622,794 | +0.01(+0.20%) |
Dec 31, 2008 | 6.578 | 6.729 | 6.513 | 6.701 | 5,155,133 | +0.10(+1.56%) |
Dec 30, 2008 | 6.334 | 6.615 | 6.267 | 6.598 | 6,832,266 | +0.31(+4.91%) |
Dec 29, 2008 | 6.327 | 6.341 | 6.221 | 6.290 | 5,759,582 | -0.01(-0.22%) |
Dec 26, 2008 | 6.341 | 6.348 | 6.276 | 6.303 | 1,711,738 | -0.04(-0.60%) |
Dec 24, 2008 | 6.279 | 6.396 | 6.248 | 6.341 | 2,331,921 | +0.05(+0.76%) |
Dec 23, 2008 | 6.386 | 6.564 | 6.269 | 6.293 | 9,245,498 | -0.22(-3.32%) |
Dec 22, 2008 | 6.732 | 6.732 | 6.382 | 6.509 | 7,686,716 | -0.22(-3.26%) |
Dec 19, 2008 | 6.609 | 6.828 | 6.499 | 6.729 | 13,021,827 | +0.15(+2.30%) |
Dec 18, 2008 | 7.082 | 7.082 | 6.454 | 6.578 | 10,865,978 | -0.48(-6.81%) |
Dec 17, 2008 | 7.020 | 7.178 | 6.986 | 7.058 | 12,476,532 | -0.07(-0.96%) |
Dec 16, 2008 | 6.959 | 7.147 | 6.931 | 7.127 | 12,719,565 | +0.21(+2.97%) |
Dec 15, 2008 | 7.096 | 7.096 | 6.773 | 6.921 | 11,265,237 | -0.11(-1.51%) |
Dec 12, 2008 | 6.574 | 7.123 | 6.492 | 7.027 | 13,654,927 | +0.34(+5.13%) |
Dec 11, 2008 | 6.770 | 6.917 | 6.653 | 6.684 | 11,797,560 | -0.12(-1.76%) |
Dec 10, 2008 | 6.708 | 6.962 | 6.643 | 6.804 | 10,922,858 | +0.13(+1.90%) |
Dec 09, 2008 | 6.416 | 6.883 | 6.379 | 6.677 | 18,624,062 | +0.15(+2.26%) |
Dec 08, 2008 | 6.265 | 6.643 | 6.265 | 6.530 | 13,723,488 | +0.29(+4.68%) |
Dec 05, 2008 | 5.874 | 6.248 | 5.675 | 6.238 | 11,521,385 | +0.25(+4.24%) |
Dec 04, 2008 | 6.156 | 6.307 | 5.902 | 5.984 | 10,952,492 | -0.35(-5.47%) |
Dec 03, 2008 | 6.101 | 6.355 | 5.885 | 6.331 | 12,897,998 | +0.33(+5.55%) |
Dec 02, 2008 | 6.005 | 6.152 | 5.850 | 5.998 | 8,716,410 | +0.10(+1.75%) |
Dec 01, 2008 | 6.269 | 6.444 | 5.891 | 5.895 | 8,714,093 | -0.45(-7.14%) |
Nov 28, 2008 | 6.478 | 6.513 | 6.262 | 6.348 | 3,699,196 | -0.12(-1.91%) |
Nov 26, 2008 | 6.115 | 6.482 | 6.097 | 6.471 | 10,796,097 | +0.27(+4.37%) |
Nov 25, 2008 | 6.248 | 6.314 | 6.056 | 6.200 | 14,404,628 | -0.02(-0.28%) |
Nov 24, 2008 | 6.238 | 6.248 | 5.929 | 6.217 | 13,450,238 | +0.19(+3.19%) |
Nov 21, 2008 | 5.984 | 6.025 | 5.586 | 6.025 | 17,193,690 | +0.15(+2.57%) |
Nov 20, 2008 | 5.998 | 6.252 | 5.833 | 5.874 | 16,723,352 | -0.13(-2.23%) |
Nov 19, 2008 | 6.550 | 6.615 | 6.008 | 6.008 | 11,197,856 | -0.52(-8.04%) |
Nov 18, 2008 | 6.639 | 6.859 | 6.320 | 6.533 | 13,641,515 | -0.15(-2.26%) |
Nov 17, 2008 | 6.667 | 6.859 | 6.646 | 6.684 | 8,344,016 | -0.09(-1.37%) |
Nov 14, 2008 | 7.082 | 7.188 | 6.763 | 6.777 | 13,125,879 | -0.51(-6.97%) |
Nov 13, 2008 | 6.832 | 7.302 | 6.636 | 7.285 | 13,954,470 | +0.45(+6.63%) |
Nov 12, 2008 | 7.130 | 7.219 | 6.801 | 6.832 | 11,643,701 | -0.45(-6.22%) |
Nov 11, 2008 | 7.219 | 7.453 | 7.219 | 7.285 | 9,176,110 | -0.02(-0.33%) |
Nov 10, 2008 | 7.686 | 7.758 | 7.254 | 7.309 | 7,422,480 | -0.29(-3.84%) |
Nov 07, 2008 | 7.566 | 7.607 | 7.418 | 7.600 | 7,639,278 | +0.13(+1.79%) |
Nov 06, 2008 | 7.840 | 7.930 | 7.439 | 7.466 | 11,985,398 | -0.45(-5.72%) |
Nov 05, 2008 | 8.081 | 8.338 | 7.878 | 7.919 | 15,083,938 | -0.75(-8.70%) |
Nov 04, 2008 | 8.561 | 8.709 | 8.475 | 8.674 | 8,141,374 | +0.22(+2.56%) |
Nov 03, 2008 | 8.468 | 8.609 | 8.417 | 8.458 | 6,509,828 | +0.01(+0.08%) |
Oct 31, 2008 | 8.575 | 8.599 | 8.287 | 8.451 | 12,970,613 | -0.13(-1.48%) |
Oct 30, 2008 | 8.661 | 8.794 | 8.410 | 8.578 | 14,876,405 | +0.09(+1.09%) |
Oct 29, 2008 | 8.678 | 8.794 | 8.365 | 8.486 | 13,160,129 | -0.19(-2.21%) |
Oct 28, 2008 | 8.057 | 8.691 | 7.851 | 8.678 | 20,997,624 | +0.73(+9.24%) |
Oct 27, 2008 | 7.559 | 8.225 | 7.501 | 7.943 | 16,344,728 | +0.26(+3.44%) |
Oct 24, 2008 | 6.715 | 7.789 | 6.691 | 7.679 | 20,623,996 | +0.30(+4.00%) |
Oct 23, 2008 | 7.243 | 7.545 | 7.103 | 7.384 | 19,770,104 | +0.00(+0.00%) |
Oct 22, 2008 | 7.549 | 7.700 | 7.206 | 7.384 | 11,125,801 | -0.24(-3.19%) |
Oct 21, 2008 | 7.899 | 7.940 | 7.614 | 7.628 | 9,551,981 | -0.42(-5.24%) |
Oct 20, 2008 | 7.892 | 8.067 | 7.840 | 8.050 | 9,703,012 | +0.21(+2.71%) |
Oct 17, 2008 | 8.053 | 8.287 | 7.816 | 7.837 | 18,909,756 | -0.38(-4.63%) |
Oct 16, 2008 | 7.792 | 8.276 | 7.442 | 8.218 | 15,096,338 | +0.39(+4.95%) |
Oct 15, 2008 | 8.894 | 8.918 | 7.816 | 7.830 | 21,489,972 | -1.18(-13.10%) |
Oct 14, 2008 | 9.484 | 9.590 | 8.897 | 9.010 | 13,578,698 | -0.14(-1.54%) |
Oct 13, 2008 | 8.626 | 9.216 | 8.499 | 9.151 | 8,940,657 | +0.84(+10.16%) |
Oct 10, 2008 | 8.393 | 8.784 | 7.967 | 8.307 | 25,319,416 | -0.15(-1.79%) |
Oct 09, 2008 | 8.650 | 8.935 | 8.458 | 8.458 | 15,946,349 | -0.14(-1.64%) |
Oct 08, 2008 | 8.516 | 9.052 | 8.383 | 8.599 | 17,145,868 | -0.05(-0.56%) |
Oct 07, 2008 | 8.986 | 9.168 | 8.645 | 8.647 | 14,154,571 | -0.33(-3.71%) |
Oct 06, 2008 | 9.083 | 9.127 | 8.623 | 8.980 | 13,109,873 | -0.27(-2.89%) |
Oct 03, 2008 | 9.525 | 9.673 | 9.223 | 9.247 | 13,798,364 | -0.15(-1.61%) |
Oct 02, 2008 | 9.676 | 9.707 | 9.158 | 9.398 | 16,507,671 | -0.49(-4.96%) |
Oct 01, 2008 | 10.14 | 10.14 | 9.848 | 9.889 | 8,622,625 | -0.21(-2.07%) |
Sep 30, 2008 | 9.796 | 10.14 | 9.652 | 10.10 | 10,995,607 | +0.48(+4.96%) |
Sep 29, 2008 | 10.36 | 10.54 | 9.594 | 9.621 | 13,692,895 | -0.90(-8.54%) |
Sep 26, 2008 | 10.13 | 10.55 | 10.13 | 10.52 | 6,089,866 | +0.06(+0.56%) |
Sep 25, 2008 | 10.35 | 10.60 | 10.20 | 10.46 | 8,583,147 | +0.21(+2.04%) |
Sep 24, 2008 | 10.20 | 10.46 | 10.13 | 10.25 | 7,659,498 | +0.02(+0.17%) |
Sep 23, 2008 | 10.35 | 10.48 | 10.07 | 10.24 | 7,636,766 | -0.04(-0.43%) |
Sep 22, 2008 | 10.84 | 10.99 | 10.28 | 10.28 | 7,629,052 | -0.57(-5.22%) |
Sep 19, 2008 | 10.61 | 11.11 | 10.17 | 10.85 | 16,554,350 | +0.40(+3.81%) |
Sep 18, 2008 | 10.01 | 10.70 | 9.851 | 10.45 | 14,181,322 | +0.67(+6.84%) |
Sep 17, 2008 | 9.968 | 10.23 | 9.779 | 9.779 | 12,523,427 | -0.38(-3.72%) |
Sep 16, 2008 | 9.710 | 10.32 | 9.710 | 10.16 | 15,783,643 | +0.33(+3.35%) |
Sep 15, 2008 | 9.851 | 10.09 | 9.817 | 9.827 | 14,853,979 | -0.27(-2.68%) |
Sep 12, 2008 | 9.851 | 10.17 | 9.776 | 10.10 | 7,287,580 | +0.10(+0.96%) |
Sep 11, 2008 | 9.807 | 10.01 | 9.710 | 10.00 | 9,578,466 | +0.09(+0.86%) |
Sep 10, 2008 | 9.923 | 10.02 | 9.865 | 9.916 | 8,512,692 | +0.08(+0.77%) |
Sep 09, 2008 | 10.20 | 10.21 | 9.765 | 9.841 | 11,340,029 | -0.33(-3.27%) |
Sep 08, 2008 | 10.29 | 10.33 | 10.02 | 10.17 | 8,942,473 | -0.02(-0.17%) |
Sep 05, 2008 | 10.04 | 10.28 | 9.930 | 10.19 | 9,952,711 | +0.06(+0.61%) |
Sep 04, 2008 | 10.54 | 10.57 | 10.08 | 10.13 | 12,791,766 | -0.39(-3.69%) |
Sep 03, 2008 | 10.87 | 10.93 | 10.48 | 10.52 | 13,748,924 | -0.38(-3.50%) |
Sep 02, 2008 | 11.09 | 11.24 | 10.87 | 10.90 | 8,697,927 | -0.09(-0.78%) |
Aug 29, 2008 | 11.10 | 11.12 | 10.91 | 10.98 | 6,819,536 | -0.24(-2.17%) |
Aug 28, 2008 | 11.03 | 11.25 | 10.92 | 11.23 | 7,746,886 | +0.22(+2.00%) |
Aug 27, 2008 | 10.85 | 11.09 | 10.85 | 11.01 | 4,668,892 | +0.10(+0.88%) |
Aug 26, 2008 | 10.94 | 11.01 | 10.83 | 10.91 | 4,896,051 | -0.05(-0.44%) |
Aug 25, 2008 | 10.98 | 11.07 | 10.94 | 10.96 | 7,455,964 | -0.08(-0.68%) |
Aug 22, 2008 | 10.98 | 11.11 | 10.95 | 11.03 | 4,726,754 | +0.05(+0.50%) |
Aug 21, 2008 | 10.98 | 11.08 | 10.88 | 10.98 | 6,846,608 | -0.11(-0.99%) |
Aug 20, 2008 | 11.23 | 11.26 | 11.00 | 11.09 | 8,749,363 | -0.07(-0.62%) |
Aug 19, 2008 | 11.24 | 11.35 | 11.07 | 11.16 | 6,469,318 | -0.28(-2.49%) |
Aug 18, 2008 | 11.73 | 11.73 | 11.32 | 11.44 | 5,279,840 | -0.19(-1.62%) |
Aug 15, 2008 | 11.70 | 11.72 | 11.52 | 11.63 | 5,814,923 | -0.02(-0.21%) |
Aug 14, 2008 | 11.36 | 11.70 | 11.34 | 11.66 | 8,034,352 | +0.18(+1.55%) |
Aug 13, 2008 | 11.49 | 11.59 | 11.34 | 11.48 | 8,335,967 | -0.09(-0.80%) |
Aug 12, 2008 | 11.53 | 11.62 | 11.41 | 11.57 | 7,912,152 | +0.05(+0.42%) |
Aug 11, 2008 | 11.37 | 11.69 | 11.36 | 11.52 | 9,397,011 | +0.09(+0.78%) |
Aug 08, 2008 | 11.15 | 11.46 | 11.10 | 11.43 | 6,486,851 | +0.29(+2.59%) |
Aug 07, 2008 | 11.14 | 11.44 | 11.02 | 11.14 | 9,184,270 | +0.01(+0.09%) |
Aug 06, 2008 | 11.02 | 11.18 | 10.91 | 11.13 | 6,309,651 | +0.06(+0.53%) |
Aug 05, 2008 | 10.90 | 11.09 | 10.78 | 11.08 | 8,384,579 | +0.21(+1.93%) |
Aug 04, 2008 | 10.81 | 10.97 | 10.79 | 10.87 | 8,049,591 | +0.03(+0.32%) |
Aug 01, 2008 | 10.95 | 11.00 | 10.64 | 10.83 | 6,669,405 | -0.12(-1.13%) |
Jul 31, 2008 | 10.98 | 11.19 | 10.94 | 10.96 | 6,789,678 | -0.10(-0.87%) |
Jul 30, 2008 | 10.88 | 11.28 | 10.82 | 11.05 | 9,887,158 | +0.26(+2.42%) |
Jul 29, 2008 | 10.79 | 10.85 | 10.50 | 10.79 | 6,409,905 | +0.31(+2.95%) |
Jul 28, 2008 | 10.71 | 10.79 | 10.43 | 10.48 | 7,293,717 | -0.28(-2.65%) |
Jul 25, 2008 | 10.80 | 10.83 | 10.39 | 10.77 | 11,122,068 | +0.42(+4.08%) |
Jul 24, 2008 | 10.65 | 10.78 | 10.35 | 10.35 | 12,124,793 | -0.43(-3.98%) |
Jul 23, 2008 | 10.73 | 10.94 | 10.60 | 10.77 | 8,305,036 | +0.07(+0.61%) |
Jul 22, 2008 | 10.60 | 10.71 | 10.34 | 10.71 | 9,509,521 | -0.07(-0.61%) |
Jul 21, 2008 | 10.98 | 11.06 | 10.71 | 10.77 | 5,633,237 | -0.24(-2.21%) |
Jul 18, 2008 | 10.94 | 11.06 | 10.78 | 11.02 | 9,027,745 | +0.01(+0.06%) |
Jul 17, 2008 | 10.75 | 11.07 | 10.60 | 11.01 | 15,887,514 | +0.57(+5.46%) |
Jul 16, 2008 | 10.07 | 10.50 | 9.934 | 10.44 | 16,398,495 | +0.46(+4.57%) |
Jul 15, 2008 | 10.03 | 10.17 | 9.865 | 9.985 | 10,417,044 | +0.00(+0.03%) |
Jul 14, 2008 | 10.26 | 10.35 | 9.923 | 9.982 | 7,330,884 | -0.23(-2.22%) |
Jul 11, 2008 | 9.951 | 10.34 | 9.855 | 10.21 | 9,271,352 | +0.18(+1.78%) |
Jul 10, 2008 | 9.916 | 10.04 | 9.779 | 10.03 | 6,429,609 | +0.16(+1.63%) |
Jul 09, 2008 | 10.27 | 10.29 | 9.867 | 9.868 | 5,811,525 | -0.36(-3.55%) |
Jul 08, 2008 | 10.21 | 10.24 | 9.975 | 10.23 | 6,526,798 | +0.07(+0.64%) |
Jul 07, 2008 | 10.13 | 10.39 | 9.982 | 10.17 | 6,580,918 | +0.03(+0.34%) |
Jul 04, 2008 | 10.17 | 10.23 | 9.964 | 10.13 | 3,959,311 | +0.00(+0.00%) |
Jul 03, 2008 | 10.17 | 10.23 | 9.964 | 10.13 | 3,959,311 | -0.05(-0.51%) |
Jul 02, 2008 | 10.51 | 10.53 | 10.16 | 10.18 | 7,322,963 | -0.27(-2.56%) |
Jul 01, 2008 | 10.41 | 10.51 | 10.22 | 10.45 | 10,982,134 | -0.03(-0.26%) |
Jun 30, 2008 | 10.62 | 10.74 | 10.43 | 10.48 | 10,848,731 | -0.11(-1.07%) |
Jun 27, 2008 | 10.56 | 10.66 | 10.36 | 10.59 | 8,967,528 | +0.00(+0.03%) |
Jun 26, 2008 | 10.82 | 10.87 | 10.55 | 10.59 | 8,392,410 | -0.37(-3.41%) |
Jun 25, 2008 | 10.94 | 11.15 | 10.84 | 10.96 | 8,184,130 | +0.15(+1.43%) |
Jun 24, 2008 | 10.63 | 11.00 | 10.58 | 10.81 | 8,331,149 | +0.10(+0.90%) |
Jun 23, 2008 | 10.97 | 11.00 | 10.66 | 10.71 | 8,187,325 | -0.16(-1.48%) |
Jun 20, 2008 | 11.06 | 11.12 | 10.71 | 10.87 | 17,784,766 | -0.15(-1.40%) |
Jun 19, 2008 | 10.60 | 11.04 | 10.45 | 11.03 | 20,187,012 | +0.44(+4.18%) |
Jun 18, 2008 | 10.70 | 10.74 | 10.35 | 10.59 | 17,124,764 | -0.13(-1.22%) |
Jun 17, 2008 | 10.98 | 11.08 | 10.71 | 10.72 | 9,606,893 | -0.28(-2.59%) |
Jun 16, 2008 | 10.81 | 11.12 | 10.78 | 11.00 | 7,556,114 | +0.11(+0.98%) |
Jun 13, 2008 | 10.83 | 11.02 | 10.75 | 10.89 | 9,577,513 | +0.16(+1.50%) |
Jun 12, 2008 | 10.78 | 10.98 | 10.65 | 10.73 | 16,112,927 | +0.05(+0.48%) |
Jun 11, 2008 | 11.13 | 11.16 | 10.64 | 10.68 | 34,015,704 | -1.05(-8.92%) |
Jun 10, 2008 | 11.73 | 11.91 | 11.61 | 11.73 | 8,768,009 | -0.35(-2.93%) |
Jun 09, 2008 | 11.96 | 12.09 | 11.69 | 12.08 | 10,409,814 | +0.14(+1.15%) |
Jun 06, 2008 | 12.43 | 12.44 | 11.94 | 11.94 | 9,704,773 | -0.48(-3.89%) |
Jun 05, 2008 | 12.22 | 12.45 | 12.22 | 12.43 | 10,358,926 | -0.13(-1.04%) |
Jun 04, 2008 | 12.19 | 12.68 | 12.19 | 12.56 | 9,614,759 | +0.27(+2.18%) |
Jun 03, 2008 | 12.59 | 12.63 | 12.12 | 12.29 | 13,229,016 | -0.28(-2.24%) |
Jun 02, 2008 | 12.60 | 12.78 | 12.47 | 12.57 | 6,580,321 | -0.07(-0.54%) |
May 30, 2008 | 12.72 | 12.77 | 12.56 | 12.64 | 13,231,447 | +0.01(+0.05%) |
May 29, 2008 | 12.74 | 12.86 | 12.61 | 12.63 | 5,070,176 | -0.12(-0.97%) |
May 28, 2008 | 12.66 | 12.78 | 12.61 | 12.76 | 7,283,567 | +0.11(+0.87%) |
May 27, 2008 | 12.52 | 12.67 | 12.49 | 12.65 | 7,051,049 | +0.20(+1.60%) |
May 26, 2008 | 12.43 | 12.52 | 12.22 | 12.45 | 4,932,137 | +0.00(+0.00%) |
May 23, 2008 | 12.43 | 12.52 | 12.22 | 12.45 | 4,932,137 | -0.05(-0.44%) |
May 22, 2008 | 12.45 | 12.59 | 12.34 | 12.50 | 4,342,514 | +0.05(+0.44%) |
May 21, 2008 | 12.79 | 12.83 | 12.38 | 12.45 | 7,194,031 | -0.31(-2.42%) |
May 20, 2008 | 12.82 | 12.92 | 12.56 | 12.76 | 5,817,560 | -0.12(-0.93%) |
May 19, 2008 | 13.11 | 13.17 | 12.79 | 12.88 | 5,834,009 | -0.21(-1.57%) |
May 16, 2008 | 13.05 | 13.11 | 12.83 | 13.08 | 7,134,744 | +0.09(+0.66%) |
May 15, 2008 | 12.55 | 13.04 | 12.53 | 13.00 | 9,848,175 | +0.38(+3.05%) |
May 14, 2008 | 12.71 | 12.87 | 12.60 | 12.61 | 11,755,342 | -0.08(-0.62%) |
May 13, 2008 | 12.64 | 12.75 | 12.58 | 12.69 | 5,943,214 | -0.02(-0.16%) |
May 12, 2008 | 12.58 | 12.72 | 12.44 | 12.71 | 5,055,628 | +0.14(+1.12%) |
May 09, 2008 | 12.57 | 12.72 | 12.48 | 12.57 | 4,717,032 | -0.15(-1.19%) |
May 08, 2008 | 12.88 | 12.90 | 12.46 | 12.72 | 9,414,900 | -0.15(-1.20%) |
May 07, 2008 | 12.84 | 13.10 | 12.83 | 12.88 | 10,494,809 | -0.01(-0.08%) |
May 06, 2008 | 12.56 | 12.91 | 12.53 | 12.89 | 6,799,077 | +0.21(+1.62%) |
May 05, 2008 | 12.68 | 12.83 | 12.55 | 12.68 | 4,844,854 | -0.11(-0.86%) |
May 02, 2008 | 13.06 | 13.09 | 12.62 | 12.79 | 9,230,041 | -0.25(-1.90%) |
May 01, 2008 | 12.52 | 13.09 | 12.49 | 13.04 | 13,220,515 | +0.43(+3.40%) |
Apr 30, 2008 | 12.61 | 12.73 | 12.48 | 12.61 | 15,036,087 | -0.04(-0.35%) |
Apr 29, 2008 | 12.81 | 12.85 | 12.49 | 12.65 | 21,083,352 | +0.51(+4.18%) |
Apr 28, 2008 | 12.32 | 12.46 | 12.08 | 12.15 | 14,168,347 | -0.21(-1.67%) |
Apr 25, 2008 | 12.38 | 12.38 | 12.05 | 12.35 | 6,594,059 | +0.08(+0.67%) |
Apr 24, 2008 | 12.24 | 12.40 | 11.94 | 12.27 | 8,679,567 | +0.08(+0.65%) |
Apr 23, 2008 | 12.01 | 12.28 | 11.86 | 12.19 | 7,952,688 | +0.28(+2.36%) |
Apr 22, 2008 | 12.10 | 12.14 | 11.86 | 11.91 | 5,352,352 | -0.31(-2.53%) |
Apr 21, 2008 | 11.97 | 12.25 | 11.91 | 12.22 | 6,242,171 | +0.20(+1.63%) |
Apr 18, 2008 | 12.10 | 12.13 | 11.87 | 12.02 | 6,382,055 | +0.17(+1.45%) |
Apr 17, 2008 | 11.93 | 11.94 | 11.72 | 11.85 | 4,185,283 | -0.04(-0.37%) |
Apr 16, 2008 | 11.59 | 11.91 | 11.58 | 11.90 | 6,278,353 | +0.44(+3.83%) |
Apr 15, 2008 | 11.33 | 11.47 | 11.18 | 11.46 | 5,838,579 | +0.13(+1.12%) |
Apr 14, 2008 | 11.38 | 11.48 | 11.29 | 11.33 | 4,976,890 | -0.01(-0.06%) |
Apr 11, 2008 | 11.55 | 11.74 | 11.32 | 11.34 | 6,559,591 | -0.35(-3.02%) |
Apr 10, 2008 | 11.59 | 11.82 | 11.49 | 11.69 | 7,268,753 | +0.09(+0.74%) |
Apr 09, 2008 | 11.63 | 11.71 | 11.51 | 11.60 | 6,005,815 | +0.01(+0.06%) |
Apr 08, 2008 | 11.72 | 11.72 | 11.54 | 11.60 | 4,642,109 | -0.09(-0.79%) |
Apr 07, 2008 | 11.72 | 11.88 | 11.63 | 11.69 | 5,803,685 | +0.02(+0.18%) |
Apr 04, 2008 | 11.75 | 11.77 | 11.55 | 11.67 | 9,713,146 | -0.05(-0.47%) |
Apr 03, 2008 | 11.91 | 11.92 | 11.56 | 11.72 | 8,199,303 | -0.17(-1.41%) |
Apr 02, 2008 | 11.73 | 12.02 | 11.65 | 11.89 | 12,550,111 | +0.19(+1.61%) |
Apr 01, 2008 | 11.47 | 11.73 | 11.34 | 11.70 | 7,997,700 | +0.47(+4.22%) |
Mar 31, 2008 | 11.15 | 11.34 | 11.12 | 11.23 | 6,465,526 | +0.08(+0.71%) |
Mar 28, 2008 | 11.20 | 11.55 | 11.13 | 11.15 | 7,038,858 | -0.17(-1.49%) |
Mar 27, 2008 | 11.64 | 11.64 | 11.31 | 11.32 | 8,173,155 | -0.30(-2.54%) |
Mar 26, 2008 | 11.77 | 11.86 | 11.59 | 11.61 | 8,782,704 | -0.24(-2.05%) |
Mar 25, 2008 | 11.77 | 11.92 | 11.64 | 11.86 | 8,327,419 | +0.15(+1.26%) |
Mar 24, 2008 | 11.53 | 12.00 | 11.51 | 11.71 | 11,875,762 | +0.26(+2.25%) |
Mar 21, 2008 | 11.38 | 11.51 | 11.24 | 11.45 | 9,752,796 | +0.00(+0.00%) |
Mar 20, 2008 | 11.38 | 11.51 | 11.24 | 11.45 | 9,752,796 | +0.14(+1.28%) |
Mar 19, 2008 | 11.61 | 11.83 | 11.31 | 11.31 | 9,089,731 | -0.26(-2.28%) |
Mar 18, 2008 | 11.24 | 11.61 | 11.10 | 11.57 | 9,492,985 | +0.53(+4.82%) |
Mar 17, 2008 | 11.03 | 11.18 | 10.82 | 11.04 | 6,947,040 | +0.04(+0.34%) |
Mar 14, 2008 | 11.28 | 11.30 | 10.84 | 11.00 | 7,890,352 | -0.23(-2.05%) |
Mar 13, 2008 | 10.96 | 11.29 | 10.91 | 11.23 | 5,535,052 | +0.13(+1.14%) |
Mar 12, 2008 | 11.23 | 11.35 | 11.05 | 11.11 | 8,264,465 | -0.09(-0.83%) |
Mar 11, 2008 | 10.84 | 11.20 | 10.77 | 11.20 | 11,018,610 | +0.53(+4.95%) |
Mar 10, 2008 | 10.76 | 10.90 | 10.67 | 10.67 | 7,928,694 | -0.10(-0.92%) |
Mar 07, 2008 | 10.73 | 11.08 | 10.63 | 10.77 | 10,225,013 | -0.01(-0.10%) |
Mar 06, 2008 | 11.02 | 11.05 | 10.77 | 10.78 | 7,519,850 | -0.25(-2.27%) |
Mar 05, 2008 | 10.95 | 11.07 | 10.88 | 11.03 | 11,811,488 | +0.07(+0.59%) |
Mar 04, 2008 | 10.71 | 11.00 | 10.60 | 10.97 | 15,147,221 | +0.20(+1.82%) |