Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.358 | 6.395 | 6.265 | 6.302 | 9,688,424 | +0.03(+0.49%) |
Mar 30, 2009 | 6.333 | 6.358 | 6.209 | 6.271 | 9,231,800 | -0.34(-5.15%) |
Mar 26, 2009 | 6.581 | 6.618 | 6.532 | 6.612 | 11,450,118 | +0.12(+1.81%) |
Mar 25, 2009 | 6.482 | 6.581 | 6.341 | 6.494 | 8,894,807 | +0.00(+0.00%) |
Mar 24, 2009 | 6.532 | 6.606 | 6.451 | 6.494 | 9,339,312 | -0.11(-1.60%) |
Mar 23, 2009 | 6.420 | 6.600 | 6.408 | 6.600 | 12,419,752 | +0.53(+8.78%) |
Mar 20, 2009 | 6.123 | 6.147 | 5.999 | 6.067 | 5,854,325 | -0.10(-1.61%) |
Mar 19, 2009 | 6.216 | 6.265 | 6.104 | 6.166 | 8,310,679 | -0.04(-0.60%) |
Mar 18, 2009 | 6.048 | 6.253 | 6.005 | 6.203 | 8,838,020 | +0.03(+0.50%) |
Mar 17, 2009 | 5.980 | 6.185 | 5.980 | 6.172 | 5,373,255 | +0.18(+3.00%) |
Mar 16, 2009 | 6.054 | 6.141 | 5.986 | 5.992 | 8,417,353 | +0.07(+1.26%) |
Mar 13, 2009 | 5.918 | 5.986 | 5.837 | 5.918 | 0 | +0.06(+0.95%) |
Mar 12, 2009 | 5.714 | 5.912 | 5.670 | 5.862 | 9,831,671 | +0.14(+2.38%) |
Mar 11, 2009 | 5.720 | 5.769 | 5.645 | 5.726 | 6,773,309 | +0.02(+0.33%) |
Mar 10, 2009 | 5.552 | 5.757 | 5.552 | 5.707 | 12,360,753 | +0.27(+4.90%) |
Mar 09, 2009 | 5.428 | 5.571 | 5.410 | 5.441 | 13,415,434 | -0.15(-2.77%) |
Mar 06, 2009 | 5.714 | 5.714 | 5.472 | 5.596 | 0 | -0.06(-1.10%) |
Mar 05, 2009 | 5.720 | 5.800 | 5.639 | 5.658 | 4,549,288 | -0.27(-4.50%) |
Mar 04, 2009 | 5.881 | 6.073 | 5.862 | 5.924 | 8,545,639 | +0.29(+5.05%) |
Mar 02, 2009 | 5.837 | 5.844 | 5.627 | 5.639 | 11,137,285 | -0.32(-5.41%) |
Feb 27, 2009 | 5.918 | 6.048 | 5.899 | 5.961 | 0 | +0.04(+0.63%) |
Feb 26, 2009 | 6.085 | 6.123 | 5.924 | 5.924 | 5,696,031 | -0.14(-2.35%) |
Feb 25, 2009 | 6.042 | 6.166 | 5.949 | 6.067 | 7,025,010 | -0.08(-1.31%) |
Feb 24, 2009 | 5.918 | 6.170 | 5.918 | 6.147 | 13,079,766 | +0.26(+4.42%) |
Feb 23, 2009 | 6.048 | 6.079 | 5.841 | 5.887 | 12,195,897 | -0.04(-0.63%) |
Feb 20, 2009 | 5.875 | 5.980 | 5.788 | 5.924 | 6,253,087 | -0.07(-1.14%) |
Feb 19, 2009 | 6.079 | 6.119 | 5.937 | 5.992 | 5,623,889 | +0.02(+0.42%) |
Feb 18, 2009 | 6.011 | 6.048 | 5.912 | 5.968 | 5,781,684 | +0.13(+2.23%) |
Feb 17, 2009 | 5.875 | 5.930 | 5.819 | 5.837 | 11,077,003 | -0.20(-3.29%) |
Feb 13, 2009 | 6.104 | 6.135 | 6.036 | 6.036 | 3,317,866 | -0.02(-0.31%) |
Feb 12, 2009 | 5.961 | 6.085 | 5.893 | 6.054 | 6,680,106 | -0.05(-0.81%) |
Feb 11, 2009 | 6.042 | 6.166 | 6.011 | 6.104 | 6,410,684 | +0.11(+1.76%) |
Feb 10, 2009 | 6.265 | 6.277 | 5.949 | 5.999 | 9,193,278 | -0.32(-5.01%) |
Feb 09, 2009 | 6.308 | 6.327 | 6.209 | 6.315 | 4,712,750 | -0.02(-0.29%) |
Feb 06, 2009 | 6.172 | 6.358 | 6.135 | 6.333 | 8,273,865 | +0.25(+4.07%) |
Feb 05, 2009 | 6.061 | 6.191 | 5.949 | 6.085 | 7,921,863 | -0.01(-0.10%) |
Feb 04, 2009 | 6.185 | 6.259 | 6.092 | 6.092 | 12,457,395 | -0.02(-0.30%) |
Feb 03, 2009 | 6.110 | 6.191 | 6.017 | 6.110 | 7,721,408 | -0.10(-1.60%) |
Feb 02, 2009 | 6.160 | 6.265 | 6.104 | 6.209 | 5,280,993 | +0.00(+0.00%) |
Jan 30, 2009 | 6.308 | 6.352 | 6.191 | 6.209 | 0 | +0.13(+2.14%) |
Jan 29, 2009 | 6.253 | 6.253 | 6.048 | 6.079 | 10,177,654 | -0.35(-5.49%) |
Jan 28, 2009 | 6.377 | 6.457 | 6.277 | 6.432 | 15,643,775 | +0.20(+3.28%) |
Jan 27, 2009 | 6.191 | 6.259 | 6.144 | 6.228 | 4,349,268 | +0.09(+1.41%) |
Jan 26, 2009 | 6.116 | 6.259 | 6.073 | 6.141 | 5,916,497 | +0.03(+0.51%) |
Jan 23, 2009 | 5.862 | 6.160 | 5.837 | 6.110 | 7,942,776 | +0.17(+2.92%) |
Jan 22, 2009 | 5.999 | 6.042 | 5.831 | 5.937 | 6,225,088 | -0.23(-3.72%) |
Jan 21, 2009 | 6.079 | 6.172 | 5.906 | 6.166 | 6,009,016 | +0.30(+5.07%) |
Jan 20, 2009 | 6.129 | 6.135 | 5.850 | 5.868 | 7,009,906 | -0.31(-5.02%) |
Jan 16, 2009 | 6.234 | 6.246 | 6.036 | 6.178 | 0 | +0.07(+1.22%) |
Jan 15, 2009 | 6.092 | 6.222 | 5.912 | 6.104 | 9,876,597 | -0.03(-0.51%) |
Jan 14, 2009 | 6.197 | 6.197 | 6.017 | 6.135 | 7,791,270 | -0.15(-2.46%) |
Jan 13, 2009 | 6.290 | 6.358 | 6.234 | 6.290 | 6,462,619 | -0.06(-0.88%) |
Jan 12, 2009 | 6.457 | 6.507 | 6.296 | 6.346 | 5,083,496 | -0.12(-1.82%) |
Jan 09, 2009 | 6.612 | 6.612 | 6.439 | 6.463 | 4,478,008 | -0.20(-2.98%) |
Jan 08, 2009 | 6.569 | 6.680 | 6.525 | 6.662 | 7,164,647 | +0.02(+0.28%) |
Jan 07, 2009 | 6.699 | 6.748 | 6.581 | 6.643 | 8,466,941 | -0.17(-2.46%) |
Jan 06, 2009 | 6.804 | 6.900 | 6.767 | 6.810 | 5,329,928 | +0.14(+2.04%) |
Jan 05, 2009 | 6.662 | 6.735 | 6.615 | 6.674 | 5,220,932 | -0.01(-0.19%) |
Jan 02, 2009 | 6.563 | 6.724 | 6.494 | 6.686 | 4,534,449 | +0.26(+4.05%) |
Jan 01, 2009 | 6.383 | 6.463 | 6.321 | 6.426 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.383 | 6.463 | 6.321 | 6.426 | 6,699,418 | +0.06(+0.97%) |
Dec 30, 2008 | 6.259 | 6.364 | 6.228 | 6.364 | 4,950,611 | +0.05(+0.78%) |
Dec 29, 2008 | 6.370 | 6.383 | 6.259 | 6.315 | 3,229,461 | -0.04(-0.59%) |
Dec 26, 2008 | 6.333 | 6.358 | 6.290 | 6.352 | 1,601,516 | +0.04(+0.59%) |
Dec 24, 2008 | 6.296 | 6.321 | 6.277 | 6.315 | 2,340,985 | +0.12(+1.90%) |
Dec 23, 2008 | 6.290 | 6.358 | 6.197 | 6.197 | 7,271,738 | -0.37(-5.57%) |
Dec 22, 2008 | 6.655 | 6.668 | 6.432 | 6.563 | 8,347,687 | -0.13(-1.94%) |
Dec 19, 2008 | 6.773 | 6.792 | 6.662 | 6.693 | 4,862,693 | -0.02(-0.28%) |
Dec 18, 2008 | 6.910 | 6.916 | 6.649 | 6.711 | 5,750,347 | -0.11(-1.63%) |
Dec 17, 2008 | 6.835 | 6.872 | 6.755 | 6.823 | 13,067,035 | -0.22(-3.08%) |
Dec 16, 2008 | 6.755 | 7.064 | 6.711 | 7.040 | 13,070,211 | +0.32(+4.70%) |
Dec 15, 2008 | 6.767 | 6.767 | 6.600 | 6.724 | 5,410,549 | -0.09(-1.27%) |
Dec 12, 2008 | 6.563 | 6.810 | 6.544 | 6.810 | 6,960,559 | +0.10(+1.48%) |
Dec 11, 2008 | 6.810 | 6.934 | 6.662 | 6.711 | 8,575,264 | -0.07(-1.01%) |
Dec 10, 2008 | 6.810 | 6.866 | 6.730 | 6.779 | 7,807,441 | +0.27(+4.09%) |
Dec 09, 2008 | 6.507 | 6.637 | 6.439 | 6.513 | 13,377,966 | -0.15(-2.23%) |
Dec 08, 2008 | 6.637 | 6.761 | 6.525 | 6.662 | 10,468,238 | +0.44(+7.07%) |
Dec 05, 2008 | 5.937 | 6.228 | 5.924 | 6.222 | 7,206,939 | +0.34(+5.80%) |
Dec 04, 2008 | 5.924 | 6.079 | 5.831 | 5.881 | 5,616,287 | -0.33(-5.29%) |
Dec 03, 2008 | 6.061 | 6.228 | 5.955 | 6.209 | 6,095,230 | -0.04(-0.69%) |
Dec 02, 2008 | 6.110 | 6.253 | 5.999 | 6.253 | 7,952,097 | +0.40(+6.77%) |
Dec 01, 2008 | 6.197 | 6.222 | 5.844 | 5.856 | 14,053,455 | -0.51(-8.07%) |
Nov 28, 2008 | 6.290 | 6.377 | 6.271 | 6.370 | 2,486,630 | -0.04(-0.58%) |
Nov 26, 2008 | 5.943 | 6.426 | 5.943 | 6.408 | 13,005,133 | +0.46(+7.71%) |
Nov 25, 2008 | 6.110 | 6.110 | 5.856 | 5.949 | 7,053,360 | -0.05(-0.83%) |
Nov 24, 2008 | 5.837 | 6.160 | 5.800 | 5.999 | 14,181,759 | +0.12(+2.00%) |
Nov 21, 2008 | 5.540 | 5.887 | 5.418 | 5.881 | 11,780,140 | +0.61(+11.52%) |
Nov 20, 2008 | 5.478 | 5.664 | 5.181 | 5.274 | 12,445,205 | -0.24(-4.27%) |
Nov 19, 2008 | 5.745 | 5.844 | 5.472 | 5.509 | 9,667,977 | -0.33(-5.73%) |
Nov 18, 2008 | 5.782 | 5.949 | 5.683 | 5.844 | 7,148,986 | -0.10(-1.67%) |
Nov 17, 2008 | 6.017 | 6.216 | 5.934 | 5.943 | 11,624,225 | +0.02(+0.31%) |
Nov 14, 2008 | 6.147 | 6.346 | 5.924 | 5.924 | 11,385,276 | -0.59(-9.04%) |
Nov 13, 2008 | 6.030 | 6.519 | 5.782 | 6.513 | 13,409,342 | +0.51(+8.46%) |
Nov 12, 2008 | 6.141 | 6.216 | 5.946 | 6.005 | 7,539,560 | -0.23(-3.68%) |
Nov 11, 2008 | 6.296 | 6.401 | 6.135 | 6.234 | 9,228,621 | -0.43(-6.42%) |
Nov 10, 2008 | 6.786 | 6.810 | 6.470 | 6.662 | 6,552,104 | -0.16(-2.36%) |
Nov 07, 2008 | 6.625 | 6.829 | 6.575 | 6.823 | 5,896,557 | +0.62(+9.99%) |
Nov 06, 2008 | 6.426 | 6.544 | 6.203 | 6.203 | 17,013,830 | -0.30(-4.67%) |
Nov 05, 2008 | 6.817 | 6.879 | 6.488 | 6.507 | 14,401,189 | -0.41(-5.91%) |
Nov 04, 2008 | 6.786 | 6.941 | 6.686 | 6.916 | 9,475,534 | +0.42(+6.49%) |
Nov 03, 2008 | 6.643 | 6.643 | 6.494 | 6.494 | 7,030,151 | +0.04(+0.58%) |
Oct 31, 2008 | 6.544 | 6.575 | 6.277 | 6.457 | 11,155,165 | -0.16(-2.43%) |
Oct 30, 2008 | 6.600 | 6.668 | 6.312 | 6.618 | 13,199,094 | +0.51(+8.43%) |
Oct 29, 2008 | 6.197 | 6.457 | 6.030 | 6.104 | 13,225,220 | -0.21(-3.34%) |
Oct 28, 2008 | 5.862 | 6.327 | 5.658 | 6.315 | 15,197,475 | +0.92(+16.99%) |
Oct 27, 2008 | 5.621 | 5.738 | 5.391 | 5.398 | 10,751,896 | -0.55(-9.27%) |
Oct 24, 2008 | 5.701 | 6.085 | 5.614 | 5.949 | 9,896,669 | -0.39(-6.16%) |
Oct 23, 2008 | 6.271 | 6.358 | 5.943 | 6.339 | 10,845,193 | +0.12(+1.99%) |
Oct 22, 2008 | 6.463 | 6.476 | 6.104 | 6.216 | 9,481,594 | -0.45(-6.78%) |
Oct 21, 2008 | 6.792 | 6.910 | 6.631 | 6.668 | 7,441,761 | -0.42(-5.94%) |
Oct 20, 2008 | 6.879 | 7.120 | 6.798 | 7.089 | 7,748,455 | +0.39(+5.83%) |
Oct 17, 2008 | 6.606 | 7.064 | 6.538 | 6.699 | 10,045,958 | -0.22(-3.22%) |
Oct 16, 2008 | 6.668 | 6.990 | 6.426 | 6.922 | 13,217,676 | +0.47(+7.30%) |
Oct 15, 2008 | 7.064 | 7.064 | 6.445 | 6.451 | 9,603,633 | -0.90(-12.30%) |
Oct 14, 2008 | 7.678 | 7.678 | 7.207 | 7.356 | 22,452,404 | -0.24(-3.10%) |
Oct 13, 2008 | 7.139 | 7.740 | 6.990 | 7.591 | 11,419,057 | +1.05(+16.11%) |
Oct 10, 2008 | 6.339 | 6.817 | 6.116 | 6.538 | 21,987,978 | -0.02(-0.28%) |
Oct 09, 2008 | 7.139 | 7.219 | 6.556 | 6.556 | 18,362,348 | -0.56(-7.84%) |
Oct 08, 2008 | 6.879 | 7.337 | 6.872 | 7.114 | 18,719,742 | +0.11(+1.59%) |
Oct 07, 2008 | 7.412 | 7.573 | 6.978 | 7.003 | 13,754,795 | -0.33(-4.56%) |
Oct 06, 2008 | 7.399 | 7.412 | 7.021 | 7.337 | 16,452,435 | -0.32(-4.21%) |
Oct 03, 2008 | 7.870 | 8.044 | 7.628 | 7.659 | 6,048,052 | -0.14(-1.75%) |
Oct 02, 2008 | 8.050 | 8.081 | 7.752 | 7.796 | 9,791,732 | -0.48(-5.84%) |
Oct 01, 2008 | 8.149 | 8.341 | 8.006 | 8.279 | 9,253,564 | +0.09(+1.14%) |
Sep 30, 2008 | 8.068 | 8.254 | 7.988 | 8.186 | 8,454,486 | +0.50(+6.45%) |
Sep 29, 2008 | 8.279 | 8.298 | 7.548 | 7.690 | 21,163,770 | -0.93(-10.78%) |
Sep 26, 2008 | 8.434 | 8.719 | 8.372 | 8.620 | 0 | -0.13(-1.49%) |
Sep 25, 2008 | 8.583 | 8.843 | 8.583 | 8.750 | 5,513,111 | +0.23(+2.69%) |
Sep 24, 2008 | 8.521 | 8.558 | 8.415 | 8.521 | 4,006,599 | +0.01(+0.15%) |
Sep 23, 2008 | 8.552 | 8.697 | 8.471 | 8.508 | 8,764,684 | -0.18(-2.07%) |
Sep 22, 2008 | 9.103 | 9.140 | 8.676 | 8.688 | 7,730,895 | -0.46(-5.08%) |
Sep 19, 2008 | 9.549 | 9.915 | 9.094 | 9.153 | 0 | +0.16(+1.79%) |
Sep 18, 2008 | 8.552 | 9.047 | 8.323 | 8.992 | 26,673,444 | +0.60(+7.16%) |
Sep 17, 2008 | 8.725 | 8.781 | 8.372 | 8.391 | 14,711,835 | -0.69(-7.64%) |
Sep 16, 2008 | 8.738 | 9.159 | 8.657 | 9.085 | 17,998,482 | +0.31(+3.53%) |
Sep 15, 2008 | 8.948 | 9.196 | 8.744 | 8.775 | 32,680,598 | -0.56(-6.04%) |
Sep 12, 2008 | 9.178 | 9.357 | 9.103 | 9.339 | 5,519,802 | -0.01(-0.07%) |
Sep 11, 2008 | 9.072 | 9.357 | 9.047 | 9.345 | 8,861,059 | +0.06(+0.60%) |
Sep 10, 2008 | 9.308 | 9.419 | 9.190 | 9.289 | 5,651,537 | +0.08(+0.87%) |
Sep 09, 2008 | 9.456 | 9.543 | 9.196 | 9.209 | 6,261,658 | -0.32(-3.32%) |
Sep 08, 2008 | 9.748 | 9.754 | 9.345 | 9.525 | 7,366,265 | +0.19(+1.99%) |
Sep 05, 2008 | 9.215 | 9.444 | 9.128 | 9.339 | 0 | +0.07(+0.80%) |
Sep 04, 2008 | 9.487 | 9.494 | 9.209 | 9.264 | 12,462,052 | -0.40(-4.17%) |
Sep 03, 2008 | 9.636 | 9.698 | 9.568 | 9.667 | 3,849,584 | -0.08(-0.83%) |
Sep 02, 2008 | 9.865 | 9.962 | 9.692 | 9.748 | 8,636,788 | -0.08(-0.82%) |
Aug 29, 2008 | 9.841 | 9.922 | 9.828 | 9.828 | 5,625,848 | -0.11(-1.06%) |
Aug 28, 2008 | 9.810 | 9.940 | 9.810 | 9.934 | 4,681,272 | +0.01(+0.06%) |
Aug 27, 2008 | 9.896 | 10.00 | 9.847 | 9.927 | 6,211,499 | +0.15(+1.52%) |
Aug 26, 2008 | 9.760 | 9.841 | 9.717 | 9.779 | 6,301,392 | +0.14(+1.48%) |
Aug 25, 2008 | 9.797 | 9.810 | 9.587 | 9.636 | 6,468,620 | -0.14(-1.40%) |
Aug 22, 2008 | 9.636 | 9.791 | 9.624 | 9.773 | 18,586,464 | +0.13(+1.35%) |
Aug 21, 2008 | 9.494 | 9.667 | 9.487 | 9.642 | 6,957,801 | -0.15(-1.52%) |
Aug 20, 2008 | 9.704 | 9.816 | 9.618 | 9.791 | 7,407,854 | +0.34(+3.61%) |
Aug 19, 2008 | 9.537 | 9.543 | 9.419 | 9.450 | 11,313,732 | -0.30(-3.05%) |
Aug 18, 2008 | 9.872 | 9.921 | 9.667 | 9.748 | 15,608,767 | -0.29(-2.90%) |
Aug 15, 2008 | 9.965 | 10.05 | 9.896 | 10.04 | 0 | -0.11(-1.04%) |
Aug 14, 2008 | 9.934 | 10.19 | 9.915 | 10.14 | 18,068,630 | +0.11(+1.05%) |
Aug 13, 2008 | 10.14 | 10.14 | 9.921 | 10.04 | 7,818,316 | -0.05(-0.49%) |
Aug 12, 2008 | 10.18 | 10.21 | 10.02 | 10.09 | 6,603,252 | -0.09(-0.85%) |
Aug 11, 2008 | 10.14 | 10.26 | 10.11 | 10.18 | 3,636,170 | +0.00(+0.00%) |
Aug 08, 2008 | 10.00 | 10.24 | 9.927 | 10.18 | 6,585,290 | +0.24(+2.43%) |
Aug 07, 2008 | 10.01 | 10.04 | 9.847 | 9.934 | 8,203,798 | -0.37(-3.61%) |
Aug 06, 2008 | 10.24 | 10.31 | 10.19 | 10.31 | 13,239,639 | +0.00(+0.00%) |
Aug 05, 2008 | 10.06 | 10.32 | 10.06 | 10.31 | 9,607,745 | +0.11(+1.03%) |
Aug 04, 2008 | 10.28 | 10.28 | 10.11 | 10.20 | 7,168,861 | -0.17(-1.61%) |
Aug 01, 2008 | 10.46 | 10.50 | 10.34 | 10.37 | 10,686,748 | +0.02(+0.18%) |
Jul 31, 2008 | 10.39 | 10.51 | 10.31 | 10.35 | 6,249,207 | -0.29(-2.74%) |
Jul 30, 2008 | 10.53 | 10.68 | 10.50 | 10.64 | 8,123,377 | +0.12(+1.12%) |
Jul 29, 2008 | 10.52 | 10.53 | 10.24 | 10.52 | 4,052,662 | +0.22(+2.17%) |
Jul 28, 2008 | 10.52 | 10.56 | 10.27 | 10.30 | 5,059,058 | -0.25(-2.35%) |
Jul 25, 2008 | 10.51 | 10.60 | 10.47 | 10.55 | 5,834,973 | +0.17(+1.61%) |
Jul 24, 2008 | 10.60 | 10.64 | 10.34 | 10.38 | 10,492,605 | -0.30(-2.79%) |
Jul 23, 2008 | 10.61 | 10.73 | 10.55 | 10.68 | 14,217,449 | +0.15(+1.41%) |
Jul 22, 2008 | 10.34 | 10.56 | 10.30 | 10.53 | 6,354,057 | +0.14(+1.37%) |
Jul 21, 2008 | 10.44 | 10.48 | 10.35 | 10.39 | 6,013,058 | +0.12(+1.15%) |
Jul 18, 2008 | 10.24 | 10.28 | 10.17 | 10.27 | 6,698,261 | +0.02(+0.18%) |
Jul 17, 2008 | 10.13 | 10.31 | 10.06 | 10.25 | 15,970,145 | +0.06(+0.55%) |
Jul 16, 2008 | 9.872 | 10.23 | 9.853 | 10.19 | 8,576,266 | +0.38(+3.92%) |
Jul 15, 2008 | 9.853 | 9.989 | 9.686 | 9.810 | 10,054,146 | -0.27(-2.70%) |
Jul 14, 2008 | 10.23 | 10.29 | 10.04 | 10.08 | 6,718,261 | -0.11(-1.03%) |
Jul 11, 2008 | 10.13 | 10.31 | 10.05 | 10.19 | 5,786,070 | +0.01(+0.12%) |
Jul 10, 2008 | 10.13 | 10.24 | 10.03 | 10.18 | 9,334,953 | +0.11(+1.11%) |
Jul 09, 2008 | 10.29 | 10.32 | 10.01 | 10.06 | 5,865,887 | -0.32(-3.04%) |
Jul 08, 2008 | 10.19 | 10.40 | 10.11 | 10.38 | 10,438,463 | +0.13(+1.27%) |
Jul 07, 2008 | 10.41 | 10.48 | 10.13 | 10.25 | 14,618,121 | +0.13(+1.29%) |
Jul 04, 2008 | 10.19 | 10.20 | 10.02 | 10.12 | 6,031,811 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.20 | 10.02 | 10.12 | 6,031,811 | +0.04(+0.37%) |
Jul 02, 2008 | 10.31 | 10.38 | 10.04 | 10.08 | 9,876,592 | -0.35(-3.38%) |
Jul 01, 2008 | 10.38 | 10.46 | 10.22 | 10.44 | 10,108,960 | -0.06(-0.59%) |
Jun 30, 2008 | 10.46 | 10.57 | 10.44 | 10.50 | 5,946,467 | +0.04(+0.36%) |
Jun 27, 2008 | 10.47 | 10.54 | 10.41 | 10.46 | 8,945,985 | -0.03(-0.30%) |
Jun 26, 2008 | 10.69 | 10.72 | 10.46 | 10.49 | 11,237,895 | -0.40(-3.64%) |
Jun 25, 2008 | 10.81 | 10.95 | 10.77 | 10.89 | 10,323,843 | -0.06(-0.51%) |
Jun 24, 2008 | 10.84 | 11.05 | 10.79 | 10.94 | 9,620,966 | -0.01(-0.11%) |
Jun 23, 2008 | 11.04 | 11.04 | 10.91 | 10.96 | 4,128,532 | +0.03(+0.28%) |
Jun 20, 2008 | 11.02 | 11.06 | 10.86 | 10.93 | 8,691,618 | -0.29(-2.54%) |
Jun 19, 2008 | 11.13 | 11.25 | 11.09 | 11.21 | 6,860,574 | +0.02(+0.17%) |
Jun 18, 2008 | 11.21 | 11.26 | 11.09 | 11.19 | 12,055,805 | +0.00(+0.00%) |
Jun 17, 2008 | 11.32 | 11.36 | 11.17 | 11.19 | 4,560,465 | -0.11(-0.93%) |
Jun 16, 2008 | 11.20 | 11.30 | 11.19 | 11.30 | 2,289,622 | +0.02(+0.22%) |
Jun 13, 2008 | 11.19 | 11.33 | 11.13 | 11.27 | 9,031,781 | -0.01(-0.05%) |
Jun 12, 2008 | 11.30 | 11.42 | 11.22 | 11.28 | 7,358,174 | +0.05(+0.44%) |
Jun 11, 2008 | 11.35 | 11.40 | 11.18 | 11.23 | 13,050,136 | -0.17(-1.52%) |
Jun 10, 2008 | 11.36 | 11.43 | 11.32 | 11.40 | 15,101,439 | -0.14(-1.24%) |
Jun 09, 2008 | 11.62 | 11.66 | 11.42 | 11.54 | 8,644,735 | -0.02(-0.21%) |
Jun 06, 2008 | 11.85 | 11.85 | 11.56 | 11.57 | 10,712,483 | -0.50(-4.11%) |
Jun 05, 2008 | 11.93 | 12.08 | 11.89 | 12.07 | 8,850,354 | +0.29(+2.47%) |
Jun 04, 2008 | 11.74 | 11.87 | 11.71 | 11.77 | 6,780,468 | +0.05(+0.42%) |
Jun 03, 2008 | 11.88 | 11.93 | 11.70 | 11.72 | 6,629,044 | -0.12(-0.99%) |
Jun 02, 2008 | 11.90 | 12.00 | 11.72 | 11.84 | 6,727,625 | -0.19(-1.55%) |
May 30, 2008 | 12.07 | 12.08 | 12.00 | 12.03 | 2,762,551 | +0.07(+0.62%) |
May 29, 2008 | 11.85 | 12.05 | 11.82 | 11.95 | 5,362,783 | +0.09(+0.78%) |
May 28, 2008 | 11.89 | 11.90 | 11.73 | 11.86 | 4,884,571 | +0.01(+0.05%) |
May 27, 2008 | 11.76 | 11.85 | 11.68 | 11.85 | 7,560,163 | +0.17(+1.43%) |
May 26, 2008 | 11.73 | 11.76 | 11.63 | 11.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.73 | 11.76 | 11.63 | 11.69 | 6,622,431 | -0.10(-0.84%) |
May 22, 2008 | 11.74 | 11.85 | 11.74 | 11.79 | 7,899,623 | +0.05(+0.42%) |
May 21, 2008 | 11.95 | 12.03 | 11.69 | 11.74 | 10,186,870 | -0.07(-0.58%) |
May 20, 2008 | 11.89 | 11.93 | 11.77 | 11.81 | 10,455,730 | -0.32(-2.61%) |
May 19, 2008 | 12.21 | 12.31 | 12.12 | 12.12 | 6,164,456 | -0.15(-1.21%) |
May 16, 2008 | 12.25 | 12.31 | 12.18 | 12.27 | 11,292,083 | -0.08(-0.65%) |
May 15, 2008 | 12.17 | 12.35 | 12.16 | 12.35 | 4,313,174 | +0.24(+2.00%) |
May 14, 2008 | 12.16 | 12.25 | 12.10 | 12.11 | 3,829,195 | +0.02(+0.21%) |
May 13, 2008 | 12.15 | 12.15 | 11.97 | 12.08 | 10,927,939 | +0.06(+0.52%) |
May 12, 2008 | 11.95 | 12.02 | 11.83 | 12.02 | 10,982,898 | +0.12(+0.99%) |
May 09, 2008 | 11.94 | 11.97 | 11.87 | 11.90 | 4,896,264 | -0.22(-1.79%) |
May 08, 2008 | 12.07 | 12.15 | 12.01 | 12.12 | 7,375,990 | +0.17(+1.40%) |
May 07, 2008 | 12.13 | 12.26 | 11.94 | 11.95 | 10,542,281 | -0.50(-4.03%) |
May 06, 2008 | 12.33 | 12.48 | 12.25 | 12.46 | 5,578,441 | +0.10(+0.80%) |
May 05, 2008 | 12.40 | 12.44 | 12.30 | 12.36 | 8,751,174 | -0.06(-0.50%) |
May 02, 2008 | 12.45 | 12.51 | 12.33 | 12.42 | 9,072,598 | +0.15(+1.21%) |
May 01, 2008 | 12.05 | 12.29 | 11.99 | 12.27 | 6,926,363 | +0.22(+1.80%) |
Apr 30, 2008 | 12.05 | 12.16 | 12.01 | 12.05 | 9,361,424 | +0.11(+0.88%) |
Apr 29, 2008 | 12.01 | 12.07 | 11.92 | 11.95 | 10,900,490 | +0.05(+0.42%) |
Apr 28, 2008 | 12.05 | 12.05 | 11.90 | 11.90 | 10,485,843 | -0.14(-1.18%) |
Apr 25, 2008 | 12.01 | 12.05 | 11.81 | 12.04 | 8,696,506 | +0.01(+0.10%) |
Apr 24, 2008 | 12.02 | 12.15 | 11.81 | 12.03 | 10,800,096 | +0.03(+0.26%) |
Apr 23, 2008 | 11.78 | 12.05 | 11.74 | 12.00 | 13,598,777 | +0.32(+2.76%) |
Apr 22, 2008 | 11.72 | 11.76 | 11.56 | 11.68 | 7,330,572 | -0.01(-0.11%) |
Apr 21, 2008 | 11.59 | 11.71 | 11.56 | 11.69 | 9,311,043 | +0.08(+0.69%) |
Apr 18, 2008 | 11.63 | 11.64 | 11.51 | 11.61 | 9,745,688 | +0.17(+1.52%) |
Apr 17, 2008 | 11.46 | 11.47 | 11.35 | 11.43 | 10,329,522 | -0.09(-0.81%) |
Apr 16, 2008 | 11.35 | 11.59 | 11.32 | 11.53 | 8,110,250 | +0.17(+1.53%) |
Apr 15, 2008 | 11.30 | 11.35 | 11.22 | 11.35 | 5,495,716 | +0.11(+0.99%) |
Apr 14, 2008 | 11.20 | 11.30 | 11.19 | 11.24 | 6,136,526 | +0.00(+0.00%) |
Apr 11, 2008 | 11.36 | 11.43 | 11.20 | 11.24 | 7,784,367 | -0.16(-1.41%) |
Apr 10, 2008 | 11.37 | 11.51 | 11.31 | 11.40 | 9,299,195 | +0.11(+0.93%) |
Apr 09, 2008 | 11.50 | 11.56 | 11.28 | 11.30 | 24,396,610 | -0.30(-2.57%) |
Apr 08, 2008 | 11.58 | 11.69 | 11.56 | 11.59 | 7,095,758 | -0.04(-0.32%) |
Apr 07, 2008 | 11.76 | 11.79 | 11.59 | 11.63 | 6,024,512 | -0.04(-0.32%) |
Apr 04, 2008 | 11.76 | 11.83 | 11.58 | 11.67 | 9,659,429 | -0.06(-0.53%) |
Apr 03, 2008 | 11.53 | 11.74 | 11.50 | 11.73 | 9,440,507 | +0.29(+2.55%) |
Apr 02, 2008 | 11.60 | 11.61 | 11.41 | 11.44 | 6,788,110 | -0.15(-1.28%) |