Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.70 | 10.85 | 10.53 | 10.64 | 1,446,007 | -0.04(-0.38%) |
Mar 30, 2009 | 10.39 | 10.71 | 10.35 | 10.68 | 1,841,629 | -0.03(-0.29%) |
Mar 26, 2009 | 10.78 | 10.84 | 10.56 | 10.71 | 1,877,216 | +0.07(+0.62%) |
Mar 25, 2009 | 10.68 | 10.78 | 10.39 | 10.65 | 1,243,732 | +0.03(+0.24%) |
Mar 24, 2009 | 10.88 | 10.97 | 10.61 | 10.62 | 998,542 | -0.39(-3.55%) |
Mar 23, 2009 | 10.84 | 11.02 | 10.75 | 11.01 | 2,411,079 | +0.17(+1.53%) |
Mar 20, 2009 | 10.92 | 11.27 | 10.79 | 10.85 | 1,988,728 | -0.04(-0.40%) |
Mar 19, 2009 | 10.95 | 11.06 | 10.80 | 10.89 | 1,369,878 | +0.06(+0.55%) |
Mar 18, 2009 | 10.50 | 10.87 | 10.40 | 10.83 | 1,672,029 | +0.32(+3.01%) |
Mar 17, 2009 | 10.23 | 10.52 | 10.15 | 10.52 | 1,177,862 | +0.32(+3.16%) |
Mar 16, 2009 | 10.06 | 10.37 | 10.02 | 10.19 | 1,855,161 | +0.20(+2.01%) |
Mar 13, 2009 | 10.01 | 10.18 | 9.865 | 9.993 | 0 | +0.21(+2.18%) |
Mar 12, 2009 | 9.568 | 9.802 | 9.380 | 9.781 | 1,559,246 | +0.18(+1.89%) |
Mar 11, 2009 | 9.787 | 9.840 | 9.568 | 9.599 | 1,445,592 | -0.16(-1.67%) |
Mar 10, 2009 | 9.721 | 9.871 | 9.555 | 9.762 | 2,651,681 | +0.07(+0.74%) |
Mar 09, 2009 | 9.730 | 9.893 | 9.640 | 9.690 | 1,326,880 | -0.18(-1.78%) |
Mar 06, 2009 | 9.896 | 10.03 | 9.589 | 9.865 | 0 | +0.01(+0.13%) |
Mar 05, 2009 | 10.12 | 10.14 | 9.777 | 9.853 | 747,017 | -0.41(-4.03%) |
Mar 04, 2009 | 10.23 | 10.38 | 10.05 | 10.27 | 1,155,996 | -0.29(-2.70%) |
Mar 02, 2009 | 10.80 | 10.86 | 10.49 | 10.55 | 2,228,835 | -0.43(-3.93%) |
Feb 27, 2009 | 11.00 | 11.28 | 10.81 | 10.98 | 0 | -0.14(-1.27%) |
Feb 26, 2009 | 11.38 | 11.41 | 11.11 | 11.12 | 1,778,269 | -0.21(-1.82%) |
Feb 25, 2009 | 11.29 | 11.48 | 11.19 | 11.33 | 1,459,309 | -0.01(-0.11%) |
Feb 24, 2009 | 11.43 | 11.57 | 11.25 | 11.34 | 1,815,427 | +0.06(+0.53%) |
Feb 23, 2009 | 11.55 | 11.62 | 11.22 | 11.28 | 1,186,537 | -0.20(-1.75%) |
Feb 20, 2009 | 11.51 | 11.69 | 11.28 | 11.48 | 0 | -0.18(-1.56%) |
Feb 19, 2009 | 11.76 | 11.87 | 11.63 | 11.67 | 1,940,544 | -0.02(-0.16%) |
Feb 18, 2009 | 11.95 | 11.95 | 11.64 | 11.68 | 1,437,718 | -0.20(-1.71%) |
Feb 17, 2009 | 12.14 | 12.21 | 11.79 | 11.89 | 1,828,704 | -0.40(-3.24%) |
Feb 13, 2009 | 12.16 | 12.37 | 12.14 | 12.29 | 1,322,502 | +0.16(+1.34%) |
Feb 12, 2009 | 12.06 | 12.22 | 11.92 | 12.12 | 2,270,124 | -0.08(-0.67%) |
Feb 11, 2009 | 12.30 | 12.37 | 12.10 | 12.20 | 1,672,252 | -0.04(-0.36%) |
Feb 10, 2009 | 12.63 | 12.76 | 12.14 | 12.25 | 1,810,628 | -0.42(-3.34%) |
Feb 09, 2009 | 12.76 | 12.78 | 12.45 | 12.67 | 1,542,977 | -0.11(-0.83%) |
Feb 06, 2009 | 12.66 | 12.96 | 12.42 | 12.78 | 2,252,578 | -0.12(-0.90%) |
Feb 05, 2009 | 12.90 | 13.01 | 12.78 | 12.89 | 1,200,293 | -0.03(-0.27%) |
Feb 04, 2009 | 12.70 | 13.27 | 12.70 | 12.93 | 1,474,301 | +0.01(+0.10%) |
Feb 03, 2009 | 13.10 | 13.10 | 12.84 | 12.92 | 2,042,145 | -0.07(-0.56%) |
Feb 02, 2009 | 12.40 | 13.10 | 12.39 | 12.99 | 1,723,089 | +0.43(+3.44%) |
Jan 30, 2009 | 12.68 | 12.80 | 12.50 | 12.56 | 0 | +0.00(+0.02%) |
Jan 29, 2009 | 12.26 | 12.66 | 12.26 | 12.55 | 989,001 | +0.12(+0.93%) |
Jan 28, 2009 | 12.59 | 12.59 | 12.26 | 12.44 | 1,036,635 | +0.01(+0.08%) |
Jan 27, 2009 | 12.39 | 12.54 | 12.16 | 12.43 | 1,127,418 | +0.12(+0.99%) |
Jan 26, 2009 | 12.01 | 12.41 | 12.01 | 12.30 | 1,303,024 | +0.28(+2.34%) |
Jan 23, 2009 | 11.76 | 12.10 | 11.76 | 12.02 | 1,060,877 | +0.02(+0.13%) |
Jan 22, 2009 | 11.63 | 12.13 | 11.63 | 12.01 | 1,501,886 | +0.18(+1.56%) |
Jan 21, 2009 | 11.78 | 11.90 | 11.49 | 11.82 | 2,102,267 | +0.17(+1.45%) |
Jan 20, 2009 | 11.85 | 12.07 | 11.62 | 11.65 | 1,167,516 | -0.33(-2.77%) |
Jan 16, 2009 | 11.67 | 12.04 | 11.60 | 11.99 | 0 | +0.40(+3.46%) |
Jan 15, 2009 | 11.36 | 11.59 | 11.19 | 11.58 | 1,387,918 | +0.25(+2.18%) |
Jan 14, 2009 | 11.56 | 11.65 | 11.29 | 11.34 | 1,573,896 | -0.42(-3.54%) |
Jan 13, 2009 | 11.69 | 11.83 | 11.57 | 11.75 | 1,355,435 | +0.01(+0.11%) |
Jan 12, 2009 | 11.57 | 11.86 | 11.48 | 11.74 | 1,412,828 | +0.20(+1.76%) |
Jan 09, 2009 | 11.79 | 11.79 | 11.45 | 11.54 | 1,190,909 | -0.29(-2.44%) |
Jan 08, 2009 | 11.52 | 11.86 | 11.52 | 11.83 | 1,274,360 | +0.21(+1.81%) |
Jan 07, 2009 | 11.75 | 11.87 | 11.55 | 11.62 | 1,732,819 | -0.29(-2.47%) |
Jan 06, 2009 | 12.36 | 12.36 | 11.89 | 11.91 | 1,711,722 | -0.38(-3.06%) |
Jan 05, 2009 | 12.37 | 12.42 | 12.09 | 12.29 | 1,358,830 | +0.00(+0.00%) |
Jan 02, 2009 | 12.34 | 12.40 | 12.25 | 12.29 | 0 | -0.04(-0.30%) |
Jan 01, 2009 | 12.21 | 12.37 | 12.01 | 12.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.21 | 12.37 | 12.01 | 12.32 | 953,136 | +0.17(+1.36%) |
Dec 30, 2008 | 11.68 | 12.18 | 11.68 | 12.16 | 1,372,790 | +0.46(+3.96%) |
Dec 29, 2008 | 11.70 | 11.74 | 11.41 | 11.69 | 1,536,052 | +0.12(+1.03%) |
Dec 26, 2008 | 11.47 | 11.62 | 11.47 | 11.57 | 525,388 | +0.15(+1.29%) |
Dec 24, 2008 | 11.32 | 11.50 | 11.25 | 11.43 | 708,646 | +0.06(+0.52%) |
Dec 23, 2008 | 11.68 | 11.79 | 11.30 | 11.37 | 1,323,993 | -0.23(-1.97%) |
Dec 22, 2008 | 11.79 | 11.82 | 11.40 | 11.60 | 1,451,595 | -0.19(-1.62%) |
Dec 19, 2008 | 11.85 | 12.15 | 11.72 | 11.79 | 2,166,547 | +0.08(+0.64%) |
Dec 18, 2008 | 11.66 | 11.83 | 11.55 | 11.71 | 1,628,705 | +0.06(+0.54%) |
Dec 17, 2008 | 11.59 | 11.86 | 11.56 | 11.65 | 1,619,075 | -0.11(-0.93%) |
Dec 16, 2008 | 11.61 | 11.80 | 11.43 | 11.76 | 1,466,596 | +0.29(+2.51%) |
Dec 15, 2008 | 11.63 | 11.71 | 11.29 | 11.47 | 1,248,933 | -0.10(-0.84%) |
Dec 12, 2008 | 10.99 | 11.57 | 10.93 | 11.57 | 1,347,066 | +0.34(+3.07%) |
Dec 11, 2008 | 11.40 | 11.63 | 11.05 | 11.22 | 2,305,162 | -0.27(-2.32%) |
Dec 10, 2008 | 11.74 | 11.84 | 11.31 | 11.49 | 2,225,648 | -0.08(-0.73%) |
Dec 09, 2008 | 11.94 | 12.23 | 11.52 | 11.57 | 2,993,257 | -0.45(-3.75%) |
Dec 08, 2008 | 12.31 | 12.31 | 11.90 | 12.03 | 2,328,912 | -0.26(-2.12%) |
Dec 05, 2008 | 12.05 | 12.29 | 11.75 | 12.29 | 2,713,927 | +0.04(+0.33%) |
Dec 04, 2008 | 12.30 | 12.48 | 11.82 | 12.25 | 2,429,162 | -0.26(-2.05%) |
Dec 03, 2008 | 12.14 | 12.60 | 11.57 | 12.50 | 2,328,679 | +0.47(+3.90%) |
Dec 02, 2008 | 11.89 | 12.04 | 11.65 | 12.03 | 2,486,634 | +0.34(+2.92%) |
Dec 01, 2008 | 12.25 | 12.37 | 11.65 | 11.69 | 2,038,961 | -0.89(-7.05%) |
Nov 28, 2008 | 12.21 | 12.58 | 12.15 | 12.58 | 512,974 | +0.23(+1.88%) |
Nov 26, 2008 | 12.02 | 12.41 | 11.98 | 12.35 | 1,614,103 | +0.03(+0.23%) |
Nov 25, 2008 | 12.18 | 12.32 | 11.95 | 12.32 | 2,310,983 | +0.25(+2.08%) |
Nov 24, 2008 | 12.35 | 12.37 | 11.85 | 12.07 | 2,489,594 | -0.13(-1.10%) |
Nov 21, 2008 | 11.58 | 12.20 | 11.11 | 12.20 | 2,051,986 | +0.96(+8.52%) |
Nov 20, 2008 | 11.39 | 12.03 | 11.18 | 11.24 | 2,429,944 | -0.24(-2.07%) |
Nov 19, 2008 | 11.66 | 11.90 | 11.46 | 11.48 | 2,084,871 | -0.17(-1.48%) |
Nov 18, 2008 | 11.46 | 11.79 | 11.13 | 11.65 | 1,833,624 | +0.18(+1.58%) |
Nov 17, 2008 | 11.15 | 11.63 | 11.12 | 11.47 | 2,222,321 | +0.24(+2.12%) |
Nov 14, 2008 | 11.71 | 11.94 | 11.21 | 11.23 | 0 | -0.61(-5.13%) |
Nov 13, 2008 | 11.26 | 11.96 | 10.41 | 11.84 | 3,190,021 | +0.92(+8.40%) |
Nov 12, 2008 | 10.97 | 11.09 | 10.74 | 10.92 | 1,622,134 | -0.15(-1.39%) |
Nov 11, 2008 | 11.06 | 11.41 | 10.94 | 11.08 | 1,473,413 | -0.15(-1.37%) |
Nov 10, 2008 | 11.47 | 11.49 | 11.08 | 11.23 | 645,100 | -0.08(-0.69%) |
Nov 07, 2008 | 11.04 | 11.32 | 11.00 | 11.31 | 967,952 | +0.36(+3.26%) |
Nov 06, 2008 | 11.15 | 11.21 | 10.88 | 10.95 | 806,299 | -0.16(-1.44%) |
Nov 05, 2008 | 11.17 | 11.53 | 11.07 | 11.11 | 1,037,085 | -0.37(-3.19%) |
Nov 04, 2008 | 12.03 | 12.03 | 11.24 | 11.48 | 1,037,079 | -0.19(-1.61%) |
Nov 03, 2008 | 11.46 | 11.75 | 11.45 | 11.67 | 1,212,788 | +0.00(+0.03%) |
Oct 31, 2008 | 11.25 | 11.84 | 11.15 | 11.66 | 1,738,589 | +0.39(+3.42%) |
Oct 30, 2008 | 11.15 | 11.34 | 10.69 | 11.28 | 1,344,889 | +0.38(+3.48%) |
Oct 29, 2008 | 10.66 | 11.26 | 10.64 | 10.90 | 1,224,066 | +0.30(+2.81%) |
Oct 28, 2008 | 9.953 | 10.60 | 9.652 | 10.60 | 1,171,485 | +0.87(+8.98%) |
Oct 27, 2008 | 9.959 | 10.20 | 9.727 | 9.727 | 677,053 | -0.46(-4.52%) |
Oct 24, 2008 | 9.896 | 10.44 | 9.655 | 10.19 | 989,758 | -0.28(-2.69%) |
Oct 23, 2008 | 10.30 | 10.59 | 9.790 | 10.47 | 1,672,016 | +0.29(+2.80%) |
Oct 22, 2008 | 10.27 | 10.42 | 9.831 | 10.18 | 1,105,880 | -0.31(-2.98%) |
Oct 21, 2008 | 10.58 | 10.72 | 10.22 | 10.50 | 1,007,128 | -0.14(-1.32%) |
Oct 20, 2008 | 9.918 | 10.64 | 9.856 | 10.64 | 1,108,294 | +0.79(+7.98%) |
Oct 17, 2008 | 9.683 | 10.35 | 9.474 | 9.853 | 1,558,263 | -0.13(-1.29%) |
Oct 16, 2008 | 9.467 | 10.00 | 9.129 | 9.981 | 2,038,064 | +0.49(+5.15%) |
Oct 15, 2008 | 10.05 | 10.05 | 9.492 | 9.492 | 904,014 | -0.64(-6.28%) |
Oct 14, 2008 | 10.52 | 10.61 | 9.658 | 10.13 | 1,863,157 | -0.17(-1.64%) |
Oct 13, 2008 | 9.871 | 10.30 | 9.611 | 10.30 | 1,939,765 | +0.81(+8.52%) |
Oct 10, 2008 | 8.143 | 9.718 | 6.859 | 9.489 | 3,129,081 | +0.29(+3.13%) |
Oct 09, 2008 | 10.45 | 10.48 | 9.201 | 9.201 | 2,121,531 | -1.16(-11.16%) |
Oct 08, 2008 | 10.28 | 10.71 | 10.06 | 10.36 | 1,532,341 | -0.13(-1.22%) |
Oct 07, 2008 | 11.20 | 11.28 | 10.46 | 10.49 | 1,246,586 | -0.58(-5.24%) |
Oct 06, 2008 | 11.01 | 11.17 | 10.54 | 11.06 | 1,325,436 | -0.17(-1.53%) |
Oct 03, 2008 | 11.59 | 11.78 | 11.21 | 11.24 | 0 | -0.20(-1.75%) |
Oct 02, 2008 | 11.34 | 11.55 | 11.23 | 11.44 | 927,700 | +0.08(+0.69%) |
Oct 01, 2008 | 11.20 | 11.36 | 11.14 | 11.36 | 509,107 | +0.12(+1.06%) |
Sep 30, 2008 | 10.95 | 11.26 | 10.82 | 11.24 | 866,779 | +0.38(+3.49%) |
Sep 29, 2008 | 11.44 | 11.47 | 10.83 | 10.86 | 1,137,588 | -0.79(-6.77%) |
Sep 26, 2008 | 11.43 | 11.68 | 11.36 | 11.65 | 0 | +0.01(+0.05%) |
Sep 25, 2008 | 11.38 | 11.79 | 11.35 | 11.64 | 819,758 | +0.29(+2.51%) |
Sep 24, 2008 | 11.80 | 11.82 | 11.29 | 11.36 | 875,608 | -0.34(-2.94%) |
Sep 23, 2008 | 11.51 | 11.87 | 11.50 | 11.70 | 803,946 | +0.18(+1.52%) |
Sep 22, 2008 | 11.77 | 12.18 | 11.45 | 11.53 | 1,395,745 | -0.61(-5.01%) |
Sep 19, 2008 | 12.44 | 12.88 | 10.90 | 12.14 | 0 | -0.05(-0.39%) |
Sep 18, 2008 | 11.59 | 12.32 | 11.47 | 12.18 | 2,862,226 | +0.81(+7.16%) |
Sep 17, 2008 | 11.43 | 11.65 | 11.31 | 11.37 | 1,205,214 | -0.21(-1.84%) |
Sep 16, 2008 | 11.10 | 11.59 | 10.94 | 11.58 | 1,545,634 | +0.41(+3.70%) |
Sep 15, 2008 | 11.32 | 11.54 | 11.16 | 11.17 | 840,536 | -0.27(-2.33%) |
Sep 12, 2008 | 11.27 | 11.50 | 11.24 | 11.43 | 1,207,047 | +0.09(+0.77%) |
Sep 11, 2008 | 11.18 | 11.36 | 11.06 | 11.35 | 1,079,368 | +0.08(+0.67%) |
Sep 10, 2008 | 11.26 | 11.35 | 11.21 | 11.27 | 982,101 | +0.09(+0.84%) |
Sep 09, 2008 | 11.33 | 11.38 | 11.16 | 11.18 | 984,594 | -0.07(-0.59%) |
Sep 08, 2008 | 10.98 | 11.25 | 10.97 | 11.24 | 1,133,619 | +0.36(+3.34%) |
Sep 05, 2008 | 10.96 | 10.99 | 10.69 | 10.88 | 0 | -0.10(-0.94%) |
Sep 04, 2008 | 11.21 | 11.24 | 10.93 | 10.98 | 1,041,802 | -0.29(-2.56%) |
Sep 03, 2008 | 11.37 | 11.39 | 11.24 | 11.27 | 1,192,457 | -0.11(-0.99%) |
Sep 02, 2008 | 11.42 | 11.59 | 11.26 | 11.38 | 1,027,746 | +0.05(+0.47%) |
Aug 29, 2008 | 11.33 | 11.35 | 11.28 | 11.33 | 0 | -0.01(-0.11%) |
Aug 28, 2008 | 11.25 | 11.38 | 11.22 | 11.34 | 586,964 | +0.08(+0.67%) |
Aug 27, 2008 | 11.21 | 11.37 | 11.15 | 11.27 | 927,751 | +0.05(+0.42%) |
Aug 26, 2008 | 11.19 | 11.29 | 11.17 | 11.22 | 1,125,882 | +0.05(+0.45%) |
Aug 25, 2008 | 11.22 | 11.24 | 11.06 | 11.17 | 814,091 | -0.07(-0.61%) |
Aug 22, 2008 | 11.19 | 11.34 | 11.19 | 11.24 | 0 | +0.07(+0.59%) |
Aug 21, 2008 | 11.16 | 11.27 | 11.09 | 11.17 | 1,059,220 | -0.02(-0.22%) |
Aug 20, 2008 | 11.33 | 11.33 | 11.17 | 11.20 | 992,516 | -0.11(-0.94%) |
Aug 19, 2008 | 11.27 | 11.33 | 11.16 | 11.31 | 838,272 | -0.01(-0.11%) |
Aug 18, 2008 | 11.32 | 11.42 | 11.24 | 11.32 | 719,464 | +0.04(+0.33%) |
Aug 15, 2008 | 11.27 | 11.31 | 11.13 | 11.28 | 0 | +0.08(+0.70%) |
Aug 14, 2008 | 11.12 | 11.21 | 11.05 | 11.20 | 754,489 | +0.03(+0.25%) |
Aug 13, 2008 | 11.16 | 11.23 | 11.07 | 11.17 | 920,091 | +0.03(+0.23%) |
Aug 12, 2008 | 11.03 | 11.22 | 11.03 | 11.15 | 1,087,571 | +0.11(+0.99%) |
Aug 11, 2008 | 10.68 | 11.06 | 10.64 | 11.04 | 1,178,682 | +0.32(+2.95%) |
Aug 08, 2008 | 10.60 | 10.74 | 10.51 | 10.72 | 896,038 | +0.15(+1.45%) |
Aug 07, 2008 | 10.49 | 10.63 | 10.42 | 10.57 | 837,339 | +0.02(+0.15%) |
Aug 06, 2008 | 10.57 | 10.67 | 10.50 | 10.55 | 844,501 | -0.03(-0.24%) |
Aug 05, 2008 | 10.48 | 10.59 | 10.28 | 10.58 | 1,067,295 | +0.18(+1.75%) |
Aug 04, 2008 | 10.47 | 10.49 | 10.34 | 10.40 | 916,815 | -0.10(-0.93%) |
Aug 01, 2008 | 10.68 | 10.69 | 10.46 | 10.49 | 806,906 | -0.18(-1.70%) |
Jul 31, 2008 | 10.41 | 10.69 | 10.36 | 10.68 | 1,301,351 | +0.08(+0.77%) |
Jul 30, 2008 | 10.96 | 11.06 | 10.43 | 10.59 | 1,259,317 | +0.23(+2.21%) |
Jul 29, 2008 | 10.37 | 10.52 | 10.30 | 10.37 | 956,077 | -0.01(-0.09%) |
Jul 28, 2008 | 10.44 | 10.48 | 10.28 | 10.38 | 894,946 | -0.11(-1.07%) |
Jul 25, 2008 | 10.44 | 10.57 | 10.44 | 10.49 | 496,015 | +0.08(+0.72%) |
Jul 24, 2008 | 10.33 | 10.49 | 10.27 | 10.41 | 572,901 | +0.13(+1.22%) |
Jul 23, 2008 | 10.37 | 10.40 | 10.22 | 10.29 | 630,233 | -0.08(-0.76%) |
Jul 22, 2008 | 10.06 | 10.38 | 10.04 | 10.37 | 748,942 | +0.26(+2.60%) |
Jul 21, 2008 | 10.05 | 10.12 | 10.02 | 10.10 | 632,040 | +0.07(+0.69%) |
Jul 18, 2008 | 10.12 | 10.19 | 10.01 | 10.03 | 687,932 | -0.08(-0.74%) |
Jul 17, 2008 | 10.24 | 10.24 | 9.987 | 10.11 | 779,707 | -0.09(-0.92%) |
Jul 16, 2008 | 10.36 | 10.41 | 10.12 | 10.20 | 545,479 | -0.12(-1.12%) |
Jul 15, 2008 | 10.23 | 10.48 | 10.20 | 10.32 | 780,186 | +0.00(+0.00%) |
Jul 14, 2008 | 10.56 | 10.57 | 10.27 | 10.32 | 666,002 | -0.19(-1.79%) |
Jul 11, 2008 | 10.28 | 10.60 | 10.24 | 10.51 | 1,092,543 | +0.11(+1.08%) |
Jul 10, 2008 | 10.30 | 10.44 | 10.22 | 10.39 | 1,486,221 | +0.13(+1.28%) |
Jul 09, 2008 | 10.19 | 10.32 | 10.18 | 10.26 | 857,753 | +0.06(+0.58%) |
Jul 08, 2008 | 10.08 | 10.23 | 10.02 | 10.20 | 1,214,672 | +0.18(+1.81%) |
Jul 07, 2008 | 10.06 | 10.12 | 9.921 | 10.02 | 982,455 | -0.01(-0.09%) |
Jul 04, 2008 | 10.17 | 10.17 | 9.987 | 10.03 | 440,657 | +0.00(+0.00%) |
Jul 03, 2008 | 10.17 | 10.17 | 9.987 | 10.03 | 440,657 | -0.14(-1.36%) |
Jul 02, 2008 | 10.30 | 10.30 | 10.12 | 10.17 | 769,981 | -0.14(-1.37%) |
Jul 01, 2008 | 10.11 | 10.39 | 10.10 | 10.31 | 1,009,229 | +0.08(+0.83%) |
Jun 30, 2008 | 10.09 | 10.33 | 10.05 | 10.23 | 966,107 | +0.16(+1.59%) |
Jun 27, 2008 | 10.28 | 10.33 | 10.07 | 10.07 | 1,485,834 | -0.22(-2.16%) |
Jun 26, 2008 | 10.41 | 10.54 | 10.28 | 10.29 | 754,588 | -0.21(-2.03%) |
Jun 25, 2008 | 10.44 | 10.52 | 10.40 | 10.50 | 891,692 | +0.11(+1.02%) |
Jun 24, 2008 | 10.57 | 10.61 | 10.39 | 10.39 | 909,433 | -0.23(-2.15%) |
Jun 23, 2008 | 10.69 | 10.85 | 10.59 | 10.62 | 1,270,672 | +0.05(+0.47%) |
Jun 20, 2008 | 10.56 | 10.69 | 10.47 | 10.57 | 1,430,597 | -0.01(-0.09%) |
Jun 19, 2008 | 10.61 | 10.72 | 10.55 | 10.58 | 670,511 | -0.04(-0.35%) |
Jun 18, 2008 | 10.44 | 10.66 | 10.44 | 10.62 | 775,588 | +0.14(+1.35%) |
Jun 17, 2008 | 10.44 | 10.54 | 10.42 | 10.48 | 534,291 | -0.02(-0.18%) |
Jun 16, 2008 | 10.38 | 10.51 | 10.31 | 10.50 | 591,016 | +0.08(+0.81%) |
Jun 13, 2008 | 10.41 | 10.45 | 10.28 | 10.41 | 1,258,717 | +0.10(+1.00%) |
Jun 12, 2008 | 10.33 | 10.43 | 10.30 | 10.31 | 621,286 | +0.03(+0.30%) |
Jun 11, 2008 | 10.46 | 10.46 | 10.28 | 10.28 | 918,162 | -0.23(-2.23%) |
Jun 10, 2008 | 10.45 | 10.56 | 10.40 | 10.51 | 838,096 | -0.00(-0.03%) |
Jun 09, 2008 | 10.48 | 10.57 | 10.39 | 10.52 | 1,104,415 | +0.04(+0.36%) |
Jun 06, 2008 | 10.60 | 10.60 | 10.42 | 10.48 | 920,529 | -0.17(-1.59%) |
Jun 05, 2008 | 10.43 | 10.65 | 10.39 | 10.65 | 823,453 | +0.23(+2.19%) |
Jun 04, 2008 | 10.28 | 10.49 | 10.23 | 10.42 | 745,344 | +0.12(+1.19%) |
Jun 03, 2008 | 10.44 | 10.45 | 10.30 | 10.30 | 1,057,978 | -0.10(-0.93%) |
Jun 02, 2008 | 10.42 | 10.42 | 10.26 | 10.39 | 1,027,618 | -0.04(-0.36%) |
May 30, 2008 | 10.60 | 10.60 | 10.41 | 10.43 | 1,234,398 | -0.18(-1.68%) |
May 29, 2008 | 10.59 | 10.73 | 10.57 | 10.61 | 1,175,710 | -0.04(-0.38%) |
May 28, 2008 | 10.74 | 10.74 | 10.65 | 10.65 | 560,196 | -0.07(-0.64%) |
May 27, 2008 | 10.55 | 10.73 | 10.49 | 10.72 | 566,742 | +0.20(+1.91%) |
May 26, 2008 | 10.68 | 10.71 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.68 | 10.71 | 10.52 | 10.52 | 412,484 | -0.23(-2.16%) |
May 22, 2008 | 10.64 | 10.76 | 10.64 | 10.75 | 660,175 | +0.13(+1.18%) |
May 21, 2008 | 10.59 | 10.76 | 10.57 | 10.63 | 780,774 | +0.07(+0.68%) |
May 20, 2008 | 10.47 | 10.65 | 10.46 | 10.55 | 716,932 | +0.03(+0.24%) |
May 19, 2008 | 10.51 | 10.54 | 10.35 | 10.53 | 781,476 | -0.01(-0.06%) |
May 16, 2008 | 10.54 | 10.62 | 10.44 | 10.54 | 722,325 | -0.02(-0.15%) |
May 15, 2008 | 10.49 | 10.64 | 10.49 | 10.55 | 1,065,954 | +0.04(+0.42%) |
May 14, 2008 | 10.50 | 10.57 | 10.43 | 10.51 | 678,522 | +0.02(+0.18%) |
May 13, 2008 | 10.37 | 10.50 | 10.31 | 10.49 | 542,928 | +0.10(+0.96%) |
May 12, 2008 | 10.19 | 10.41 | 10.18 | 10.39 | 579,498 | +0.16(+1.53%) |
May 09, 2008 | 10.05 | 10.27 | 10.05 | 10.23 | 348,591 | +0.09(+0.93%) |
May 08, 2008 | 10.15 | 10.15 | 9.950 | 10.14 | 878,370 | +0.01(+0.12%) |
May 07, 2008 | 10.25 | 10.27 | 10.12 | 10.12 | 961,205 | -0.15(-1.43%) |
May 06, 2008 | 10.16 | 10.31 | 10.13 | 10.27 | 868,315 | +0.03(+0.28%) |
May 05, 2008 | 10.23 | 10.24 | 10.06 | 10.24 | 937,356 | +0.01(+0.12%) |
May 02, 2008 | 10.33 | 10.48 | 10.21 | 10.23 | 1,249,020 | -0.01(-0.12%) |
May 01, 2008 | 10.02 | 10.27 | 9.856 | 10.24 | 983,004 | +0.27(+2.70%) |
Apr 30, 2008 | 10.32 | 10.32 | 9.906 | 9.975 | 675,093 | -0.18(-1.73%) |
Apr 29, 2008 | 10.16 | 10.23 | 10.12 | 10.15 | 562,920 | -0.06(-0.61%) |
Apr 28, 2008 | 10.32 | 10.32 | 10.21 | 10.21 | 903,886 | -0.14(-1.33%) |
Apr 25, 2008 | 10.33 | 10.38 | 10.30 | 10.35 | 592,350 | +0.08(+0.76%) |
Apr 24, 2008 | 10.24 | 10.40 | 10.12 | 10.27 | 543,714 | +0.05(+0.49%) |
Apr 23, 2008 | 10.13 | 10.24 | 10.04 | 10.22 | 381,984 | +0.15(+1.49%) |
Apr 22, 2008 | 10.21 | 10.21 | 9.956 | 10.07 | 479,287 | -0.17(-1.62%) |
Apr 21, 2008 | 10.25 | 10.27 | 10.14 | 10.24 | 267,860 | -0.09(-0.91%) |
Apr 18, 2008 | 10.34 | 10.36 | 10.25 | 10.33 | 469,018 | +0.08(+0.73%) |
Apr 17, 2008 | 10.34 | 10.39 | 10.24 | 10.26 | 317,500 | -0.14(-1.36%) |
Apr 16, 2008 | 10.18 | 10.41 | 10.13 | 10.40 | 640,237 | +0.31(+3.07%) |
Apr 15, 2008 | 9.921 | 10.15 | 9.896 | 10.09 | 966,279 | +0.21(+2.16%) |
Apr 14, 2008 | 9.740 | 9.900 | 9.693 | 9.874 | 913,274 | +0.13(+1.28%) |
Apr 11, 2008 | 9.837 | 9.906 | 9.737 | 9.749 | 632,047 | -0.17(-1.71%) |
Apr 10, 2008 | 9.843 | 9.978 | 9.790 | 9.918 | 574,693 | +0.06(+0.57%) |
Apr 09, 2008 | 9.931 | 9.965 | 9.856 | 9.862 | 1,282,304 | -0.03(-0.32%) |
Apr 08, 2008 | 9.762 | 9.915 | 9.743 | 9.893 | 427,872 | +0.05(+0.54%) |
Apr 07, 2008 | 9.709 | 9.896 | 9.709 | 9.840 | 562,300 | +0.12(+1.26%) |
Apr 04, 2008 | 9.928 | 9.956 | 9.712 | 9.718 | 981,551 | -0.18(-1.87%) |
Apr 03, 2008 | 10.06 | 10.14 | 9.874 | 9.903 | 880,012 | -0.25(-2.50%) |
Apr 02, 2008 | 9.972 | 10.21 | 9.928 | 10.16 | 1,099,376 | +0.17(+1.66%) |