Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.527 | 8.613 | 8.301 | 8.305 | 8,415,547 | -0.06(-0.76%) |
Apr 29, 2009 | 8.360 | 8.423 | 8.270 | 8.369 | 6,188,462 | +0.23(+2.79%) |
Apr 28, 2009 | 8.076 | 8.265 | 8.031 | 8.141 | 7,009,390 | -0.08(-1.02%) |
Apr 27, 2009 | 8.303 | 8.476 | 8.208 | 8.225 | 6,568,929 | -0.22(-2.64%) |
Apr 24, 2009 | 8.449 | 8.539 | 8.343 | 8.449 | 9,385,273 | +0.09(+1.08%) |
Apr 23, 2009 | 8.154 | 8.358 | 8.095 | 8.358 | 8,401,977 | +0.31(+3.82%) |
Apr 22, 2009 | 8.088 | 8.288 | 8.050 | 8.050 | 8,610,845 | -0.17(-2.05%) |
Apr 21, 2009 | 7.970 | 8.244 | 7.732 | 8.219 | 10,534,871 | +0.21(+2.58%) |
Apr 20, 2009 | 8.337 | 8.337 | 7.991 | 8.012 | 7,348,369 | -0.57(-6.61%) |
Apr 17, 2009 | 8.470 | 8.682 | 8.440 | 8.579 | 6,928,256 | +0.04(+0.42%) |
Apr 16, 2009 | 8.554 | 8.605 | 8.297 | 8.543 | 9,300,575 | +0.15(+1.81%) |
Apr 15, 2009 | 8.223 | 8.411 | 8.137 | 8.392 | 8,177,608 | +0.15(+1.87%) |
Apr 14, 2009 | 8.305 | 8.511 | 8.225 | 8.238 | 12,660,945 | +0.02(+0.26%) |
Apr 13, 2009 | 7.909 | 8.295 | 7.909 | 8.217 | 8,341,703 | +0.22(+2.71%) |
Apr 09, 2009 | 7.850 | 8.040 | 7.821 | 8.000 | 9,165,546 | +0.44(+5.82%) |
Apr 08, 2009 | 7.570 | 7.654 | 7.469 | 7.559 | 6,254,018 | -0.02(-0.25%) |
Apr 07, 2009 | 7.610 | 7.671 | 7.458 | 7.578 | 6,814,623 | -0.20(-2.52%) |
Apr 06, 2009 | 7.785 | 7.848 | 7.581 | 7.774 | 7,625,779 | -0.13(-1.68%) |
Apr 03, 2009 | 7.597 | 7.909 | 7.597 | 7.907 | 9,956,477 | +0.29(+3.79%) |
Apr 02, 2009 | 7.661 | 7.783 | 7.595 | 7.618 | 9,498,265 | +0.19(+2.55%) |
Apr 01, 2009 | 7.121 | 7.467 | 7.008 | 7.429 | 9,940,268 | +0.14(+1.97%) |
Mar 31, 2009 | 7.128 | 7.376 | 7.102 | 7.286 | 11,433,582 | +0.35(+5.04%) |
Mar 30, 2009 | 7.267 | 7.267 | 6.902 | 6.936 | 10,585,372 | -0.64(-8.40%) |
Mar 26, 2009 | 7.675 | 7.675 | 7.437 | 7.572 | 13,405,049 | +0.01(+0.08%) |
Mar 25, 2009 | 7.608 | 7.806 | 7.309 | 7.566 | 15,532,959 | +0.12(+1.61%) |
Mar 24, 2009 | 7.703 | 7.705 | 7.416 | 7.446 | 13,238,158 | -0.31(-3.99%) |
Mar 23, 2009 | 7.589 | 7.772 | 7.572 | 7.755 | 14,360,611 | +0.74(+10.51%) |
Mar 20, 2009 | 7.155 | 7.178 | 6.938 | 7.018 | 10,932,601 | -0.09(-1.22%) |
Mar 19, 2009 | 7.454 | 7.559 | 7.094 | 7.104 | 13,765,814 | -0.17(-2.35%) |
Mar 18, 2009 | 7.161 | 7.399 | 6.951 | 7.275 | 20,667,134 | +0.06(+0.88%) |
Mar 17, 2009 | 7.060 | 7.212 | 6.923 | 7.212 | 16,399,590 | +0.23(+3.26%) |
Mar 16, 2009 | 6.984 | 7.376 | 6.953 | 6.984 | 18,585,126 | +0.16(+2.31%) |
Mar 13, 2009 | 6.847 | 6.957 | 6.643 | 6.826 | 0 | +0.03(+0.37%) |
Mar 12, 2009 | 6.462 | 6.803 | 6.418 | 6.801 | 17,277,084 | +0.31(+4.74%) |
Mar 11, 2009 | 6.380 | 6.658 | 6.321 | 6.493 | 21,021,244 | +0.17(+2.77%) |
Mar 10, 2009 | 5.665 | 6.321 | 5.665 | 6.319 | 18,704,600 | +0.71(+12.57%) |
Mar 09, 2009 | 5.705 | 5.788 | 5.560 | 5.613 | 19,660,766 | -0.20(-3.48%) |
Mar 06, 2009 | 5.853 | 5.944 | 5.680 | 5.815 | 0 | +0.02(+0.36%) |
Mar 05, 2009 | 5.792 | 5.916 | 5.703 | 5.794 | 9,876,396 | -0.17(-2.79%) |
Mar 04, 2009 | 5.958 | 6.011 | 5.670 | 5.960 | 12,538,969 | +0.14(+2.39%) |
Mar 02, 2009 | 5.952 | 5.996 | 5.710 | 5.821 | 15,157,898 | -0.36(-5.83%) |
Feb 27, 2009 | 6.215 | 6.321 | 6.005 | 6.182 | 0 | -0.18(-2.82%) |
Feb 26, 2009 | 6.287 | 6.529 | 6.209 | 6.361 | 15,643,777 | +0.32(+5.30%) |
Feb 25, 2009 | 5.965 | 6.295 | 5.613 | 6.040 | 24,706,218 | +0.09(+1.59%) |
Feb 24, 2009 | 5.564 | 5.958 | 5.503 | 5.946 | 12,023,007 | +0.43(+7.71%) |
Feb 23, 2009 | 5.710 | 5.815 | 5.507 | 5.520 | 14,686,899 | -0.09(-1.61%) |
Feb 20, 2009 | 5.739 | 5.739 | 5.448 | 5.611 | 15,989,947 | -0.18(-3.06%) |
Feb 19, 2009 | 5.927 | 5.979 | 5.722 | 5.788 | 9,422,670 | -0.02(-0.29%) |
Feb 18, 2009 | 5.973 | 5.977 | 5.655 | 5.804 | 10,032,537 | -0.07(-1.11%) |
Feb 17, 2009 | 6.264 | 6.264 | 5.868 | 5.870 | 9,944,649 | -0.47(-7.47%) |
Feb 13, 2009 | 6.445 | 6.498 | 6.321 | 6.344 | 7,679,237 | -0.11(-1.76%) |
Feb 12, 2009 | 6.580 | 6.582 | 6.232 | 6.458 | 15,346,375 | -0.20(-2.98%) |
Feb 11, 2009 | 6.658 | 6.746 | 6.576 | 6.656 | 13,106,821 | +0.04(+0.57%) |
Feb 10, 2009 | 7.045 | 7.045 | 6.563 | 6.618 | 12,701,716 | -0.43(-6.10%) |
Feb 09, 2009 | 6.915 | 7.130 | 6.803 | 7.048 | 8,220,966 | +0.18(+2.67%) |
Feb 06, 2009 | 6.449 | 6.970 | 6.449 | 6.864 | 9,832,336 | +0.17(+2.52%) |
Feb 05, 2009 | 6.618 | 6.734 | 6.466 | 6.696 | 8,767,560 | +0.08(+1.27%) |
Feb 04, 2009 | 6.721 | 6.862 | 6.563 | 6.611 | 8,864,931 | -0.14(-2.03%) |
Feb 03, 2009 | 6.727 | 6.778 | 6.571 | 6.748 | 6,569,617 | +0.10(+1.55%) |
Feb 02, 2009 | 6.740 | 6.740 | 6.544 | 6.645 | 7,947,201 | -0.15(-2.26%) |
Jan 30, 2009 | 6.852 | 6.879 | 6.694 | 6.799 | 0 | -0.11(-1.62%) |
Jan 29, 2009 | 7.233 | 7.269 | 6.875 | 6.911 | 7,507,082 | -0.42(-5.75%) |
Jan 28, 2009 | 7.172 | 7.439 | 7.172 | 7.332 | 13,247,418 | +0.48(+7.08%) |
Jan 27, 2009 | 6.803 | 6.854 | 6.694 | 6.847 | 7,774,738 | +0.08(+1.18%) |
Jan 26, 2009 | 6.784 | 6.921 | 6.658 | 6.767 | 9,872,595 | +0.13(+1.97%) |
Jan 23, 2009 | 6.531 | 6.759 | 6.449 | 6.637 | 14,254,673 | -0.02(-0.29%) |
Jan 22, 2009 | 6.742 | 6.883 | 6.567 | 6.656 | 12,069,849 | -0.28(-4.01%) |
Jan 21, 2009 | 6.700 | 6.940 | 6.439 | 6.934 | 10,895,299 | +0.36(+5.51%) |
Jan 20, 2009 | 7.155 | 7.155 | 6.546 | 6.571 | 11,947,598 | -0.82(-11.11%) |
Jan 16, 2009 | 7.593 | 7.659 | 7.037 | 7.393 | 12,936,997 | -0.01(-0.20%) |
Jan 15, 2009 | 7.410 | 7.511 | 7.111 | 7.408 | 9,411,644 | +0.02(+0.29%) |
Jan 14, 2009 | 7.777 | 7.777 | 7.332 | 7.387 | 9,033,032 | -0.44(-5.58%) |
Jan 13, 2009 | 7.682 | 7.857 | 7.610 | 7.823 | 9,814,357 | +0.02(+0.30%) |
Jan 12, 2009 | 8.111 | 8.135 | 7.732 | 7.800 | 6,119,269 | -0.34(-4.19%) |
Jan 09, 2009 | 8.255 | 8.345 | 8.116 | 8.141 | 6,501,531 | -0.17(-2.05%) |
Jan 08, 2009 | 7.979 | 8.343 | 7.922 | 8.312 | 7,224,181 | +0.29(+3.68%) |
Jan 07, 2009 | 8.282 | 8.282 | 8.008 | 8.017 | 4,403,327 | -0.22(-2.64%) |
Jan 06, 2009 | 8.040 | 8.310 | 8.040 | 8.234 | 6,905,127 | +0.22(+2.76%) |
Jan 05, 2009 | 7.635 | 8.038 | 7.600 | 8.012 | 8,177,679 | +0.39(+5.17%) |
Jan 02, 2009 | 7.475 | 7.644 | 7.284 | 7.618 | 0 | +0.06(+0.81%) |
Jan 01, 2009 | 7.414 | 7.570 | 7.321 | 7.557 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.414 | 7.570 | 7.321 | 7.557 | 6,515,162 | +0.21(+2.84%) |
Dec 30, 2008 | 7.069 | 7.357 | 6.967 | 7.349 | 6,266,591 | +0.29(+4.06%) |
Dec 29, 2008 | 6.967 | 7.096 | 6.877 | 7.062 | 5,742,960 | +0.16(+2.35%) |
Dec 26, 2008 | 6.944 | 6.970 | 6.828 | 6.900 | 1,790,188 | -0.09(-1.33%) |
Dec 24, 2008 | 6.883 | 7.016 | 6.873 | 6.993 | 1,712,320 | +0.03(+0.48%) |
Dec 23, 2008 | 7.104 | 7.210 | 6.917 | 6.959 | 6,118,311 | -0.13(-1.78%) |
Dec 22, 2008 | 7.271 | 7.307 | 6.976 | 7.085 | 5,521,315 | -0.10(-1.35%) |
Dec 19, 2008 | 7.193 | 7.248 | 6.955 | 7.182 | 7,681,624 | +0.04(+0.56%) |
Dec 18, 2008 | 7.123 | 7.237 | 6.963 | 7.142 | 8,792,250 | +0.09(+1.28%) |
Dec 17, 2008 | 7.058 | 7.174 | 6.925 | 7.052 | 6,865,096 | -0.23(-3.21%) |
Dec 16, 2008 | 7.008 | 7.317 | 6.713 | 7.286 | 9,693,358 | +0.39(+5.59%) |
Dec 15, 2008 | 7.111 | 7.113 | 6.816 | 6.900 | 5,244,736 | -0.17(-2.47%) |
Dec 12, 2008 | 6.744 | 7.100 | 6.685 | 7.075 | 7,329,801 | +0.18(+2.63%) |
Dec 11, 2008 | 7.066 | 7.302 | 6.822 | 6.894 | 6,901,268 | -0.19(-2.68%) |
Dec 10, 2008 | 7.237 | 7.237 | 6.885 | 7.083 | 6,868,580 | +0.05(+0.66%) |
Dec 09, 2008 | 7.429 | 7.429 | 7.016 | 7.037 | 10,154,528 | -0.58(-7.63%) |
Dec 08, 2008 | 7.440 | 7.741 | 7.401 | 7.618 | 10,609,968 | +0.46(+6.38%) |
Dec 05, 2008 | 6.683 | 7.166 | 6.637 | 7.161 | 0 | +0.31(+4.55%) |
Dec 04, 2008 | 7.018 | 7.290 | 6.793 | 6.849 | 10,203,847 | -0.29(-4.07%) |
Dec 03, 2008 | 6.795 | 7.168 | 6.696 | 7.140 | 8,730,586 | +0.18(+2.63%) |
Dec 02, 2008 | 7.288 | 7.288 | 6.818 | 6.957 | 10,826,719 | -0.16(-2.31%) |
Dec 01, 2008 | 7.482 | 7.482 | 7.102 | 7.121 | 9,552,473 | -0.31(-4.17%) |
Nov 28, 2008 | 7.115 | 7.460 | 7.115 | 7.431 | 3,283,546 | +0.25(+3.52%) |
Nov 26, 2008 | 7.132 | 7.267 | 6.877 | 7.178 | 7,945,867 | +0.15(+2.07%) |
Nov 25, 2008 | 6.940 | 7.058 | 6.713 | 7.033 | 14,254,716 | -0.31(-4.27%) |
Nov 24, 2008 | 6.906 | 7.524 | 6.426 | 7.347 | 12,931,957 | +0.49(+7.09%) |
Nov 21, 2008 | 7.216 | 7.292 | 6.411 | 6.860 | 23,325,492 | -0.22(-3.10%) |
Nov 20, 2008 | 8.105 | 8.105 | 6.822 | 7.079 | 20,497,836 | -1.27(-15.24%) |
Nov 19, 2008 | 8.834 | 8.866 | 8.352 | 8.352 | 11,053,386 | -0.56(-6.27%) |
Nov 18, 2008 | 8.912 | 9.129 | 8.661 | 8.910 | 9,277,379 | +0.00(+0.05%) |
Nov 17, 2008 | 9.100 | 9.144 | 8.864 | 8.906 | 6,921,074 | -0.28(-3.05%) |
Nov 14, 2008 | 9.321 | 9.487 | 9.165 | 9.186 | 0 | -0.34(-3.52%) |
Nov 13, 2008 | 9.150 | 9.527 | 8.678 | 9.521 | 10,635,446 | +0.50(+5.56%) |
Nov 12, 2008 | 9.502 | 9.565 | 8.950 | 9.020 | 5,461,739 | -0.70(-7.20%) |
Nov 11, 2008 | 9.926 | 9.936 | 9.626 | 9.719 | 5,187,913 | -0.29(-2.88%) |
Nov 10, 2008 | 10.30 | 10.33 | 9.951 | 10.01 | 4,081,449 | -0.16(-1.59%) |
Nov 07, 2008 | 10.13 | 10.32 | 10.06 | 10.17 | 4,106,704 | +0.16(+1.56%) |
Nov 06, 2008 | 10.12 | 10.43 | 9.860 | 10.01 | 7,511,301 | -0.29(-2.78%) |
Nov 05, 2008 | 10.63 | 10.72 | 10.29 | 10.30 | 5,085,591 | -0.38(-3.51%) |
Nov 04, 2008 | 10.45 | 10.68 | 10.31 | 10.68 | 5,455,208 | +0.52(+5.12%) |
Nov 03, 2008 | 10.04 | 10.22 | 9.883 | 10.16 | 5,914,683 | +0.24(+2.47%) |
Oct 31, 2008 | 9.610 | 10.01 | 9.540 | 9.911 | 9,393,660 | +0.16(+1.69%) |
Oct 30, 2008 | 9.605 | 9.749 | 9.388 | 9.746 | 6,343,382 | +0.50(+5.45%) |
Oct 29, 2008 | 9.049 | 9.553 | 8.969 | 9.243 | 8,330,445 | +0.23(+2.52%) |
Oct 28, 2008 | 8.918 | 9.015 | 8.493 | 9.015 | 9,499,836 | +0.35(+4.06%) |
Oct 27, 2008 | 9.041 | 9.496 | 8.590 | 8.664 | 6,979,464 | -0.51(-5.58%) |
Oct 24, 2008 | 8.836 | 9.462 | 8.836 | 9.175 | 9,230,480 | -0.31(-3.31%) |
Oct 23, 2008 | 9.374 | 9.519 | 9.032 | 9.489 | 9,594,127 | +0.13(+1.42%) |
Oct 22, 2008 | 9.694 | 9.738 | 9.291 | 9.357 | 7,050,175 | -0.53(-5.35%) |
Oct 21, 2008 | 10.16 | 10.44 | 9.871 | 9.886 | 6,515,347 | -0.44(-4.24%) |
Oct 20, 2008 | 10.37 | 10.43 | 10.17 | 10.32 | 12,012,086 | +0.20(+1.96%) |
Oct 17, 2008 | 9.923 | 10.55 | 9.776 | 10.13 | 0 | +0.05(+0.50%) |
Oct 16, 2008 | 10.51 | 10.51 | 9.633 | 10.08 | 8,900,590 | +0.15(+1.55%) |
Oct 15, 2008 | 10.30 | 10.67 | 9.911 | 9.921 | 7,493,849 | -0.74(-6.94%) |
Oct 14, 2008 | 10.79 | 11.67 | 10.20 | 10.66 | 12,614,160 | +0.08(+0.76%) |
Oct 13, 2008 | 10.27 | 10.58 | 9.654 | 10.58 | 2,960,020 | +1.22(+12.98%) |
Oct 10, 2008 | 8.845 | 9.666 | 8.834 | 9.365 | 12,828,097 | -0.28(-2.95%) |
Oct 09, 2008 | 10.75 | 10.89 | 9.555 | 9.650 | 9,754,468 | -0.88(-8.40%) |
Oct 08, 2008 | 10.01 | 11.02 | 9.645 | 10.53 | 4,891,969 | +0.05(+0.50%) |
Oct 07, 2008 | 11.17 | 11.29 | 10.48 | 10.48 | 2,500,883 | -0.92(-8.04%) |
Oct 06, 2008 | 11.50 | 11.70 | 10.50 | 11.40 | 3,828,758 | -0.22(-1.90%) |
Oct 03, 2008 | 11.97 | 12.23 | 11.51 | 11.62 | 0 | -0.20(-1.73%) |
Oct 02, 2008 | 12.30 | 12.30 | 11.80 | 11.82 | 3,125,630 | -0.58(-4.67%) |
Oct 01, 2008 | 12.66 | 12.66 | 12.37 | 12.40 | 2,066,692 | -0.45(-3.48%) |
Sep 30, 2008 | 12.36 | 12.96 | 12.06 | 12.85 | 1,894,366 | +0.68(+5.61%) |
Sep 29, 2008 | 12.95 | 12.95 | 11.91 | 12.17 | 2,815,613 | -0.77(-5.96%) |
Sep 26, 2008 | 12.66 | 13.03 | 12.66 | 12.94 | 0 | -0.12(-0.95%) |
Sep 25, 2008 | 13.19 | 13.19 | 12.67 | 13.06 | 4,573,209 | +0.00(+0.00%) |
Sep 24, 2008 | 12.83 | 13.06 | 12.68 | 13.06 | 1,580,277 | +0.13(+0.98%) |
Sep 23, 2008 | 12.77 | 13.05 | 12.63 | 12.94 | 3,299,071 | +0.12(+0.94%) |
Sep 22, 2008 | 12.96 | 13.24 | 12.77 | 12.82 | 3,287,423 | -0.14(-1.09%) |
Sep 19, 2008 | 12.75 | 13.25 | 12.12 | 12.96 | 0 | +0.90(+7.42%) |
Sep 18, 2008 | 11.49 | 12.16 | 11.45 | 12.06 | 12,411,586 | +0.80(+7.15%) |
Sep 17, 2008 | 11.85 | 11.85 | 11.06 | 11.26 | 10,308,319 | -0.66(-5.57%) |
Sep 16, 2008 | 11.58 | 11.93 | 11.58 | 11.92 | 8,543,115 | -0.16(-1.34%) |
Sep 15, 2008 | 11.70 | 12.22 | 11.70 | 12.08 | 7,357,871 | -0.25(-2.05%) |
Sep 12, 2008 | 12.26 | 12.39 | 12.16 | 12.34 | 0 | +0.00(+0.03%) |
Sep 11, 2008 | 12.17 | 12.33 | 12.09 | 12.33 | 7,203,572 | -0.07(-0.58%) |
Sep 10, 2008 | 12.34 | 12.58 | 12.22 | 12.40 | 6,011,850 | +0.23(+1.92%) |
Sep 09, 2008 | 12.36 | 12.65 | 12.09 | 12.17 | 8,869,174 | -0.22(-1.75%) |
Sep 08, 2008 | 12.55 | 12.78 | 12.29 | 12.39 | 6,509,220 | +0.29(+2.39%) |
Sep 05, 2008 | 12.00 | 12.13 | 11.89 | 12.10 | 0 | +0.05(+0.46%) |
Sep 04, 2008 | 12.26 | 12.42 | 12.01 | 12.04 | 5,333,426 | -0.27(-2.19%) |
Sep 03, 2008 | 12.21 | 12.36 | 12.03 | 12.31 | 5,774,272 | +0.13(+1.11%) |
Sep 02, 2008 | 12.39 | 12.54 | 12.15 | 12.18 | 3,895,739 | -0.09(-0.77%) |
Aug 29, 2008 | 12.40 | 12.46 | 12.22 | 12.27 | 0 | -0.23(-1.87%) |
Aug 28, 2008 | 12.03 | 12.56 | 12.03 | 12.51 | 4,215,415 | +0.55(+4.56%) |
Aug 27, 2008 | 11.76 | 12.06 | 11.75 | 11.96 | 2,623,324 | +0.25(+2.12%) |
Aug 26, 2008 | 11.55 | 11.75 | 11.52 | 11.71 | 2,567,474 | +0.05(+0.45%) |
Aug 25, 2008 | 11.75 | 11.89 | 11.66 | 11.66 | 2,493,336 | -0.29(-2.47%) |
Aug 22, 2008 | 12.00 | 12.10 | 11.85 | 11.95 | 0 | -0.00(-0.04%) |
Aug 21, 2008 | 11.77 | 12.12 | 11.75 | 11.96 | 3,176,345 | +0.10(+0.87%) |
Aug 20, 2008 | 11.79 | 11.89 | 11.52 | 11.86 | 3,710,631 | +0.12(+1.06%) |
Aug 19, 2008 | 12.15 | 12.15 | 11.70 | 11.73 | 4,055,188 | -0.52(-4.25%) |
Aug 18, 2008 | 12.42 | 12.53 | 12.19 | 12.25 | 1,857,681 | -0.18(-1.46%) |
Aug 15, 2008 | 12.49 | 12.55 | 12.30 | 12.43 | 0 | -0.00(-0.03%) |
Aug 14, 2008 | 12.28 | 12.49 | 12.17 | 12.44 | 2,973,524 | +0.16(+1.27%) |
Aug 13, 2008 | 12.30 | 12.34 | 12.03 | 12.28 | 3,099,848 | -0.21(-1.72%) |
Aug 12, 2008 | 12.56 | 12.67 | 12.41 | 12.50 | 3,885,311 | -0.05(-0.42%) |
Aug 11, 2008 | 12.44 | 12.61 | 12.30 | 12.55 | 3,386,826 | +0.14(+1.14%) |
Aug 08, 2008 | 12.22 | 12.45 | 12.12 | 12.41 | 4,587,002 | +0.03(+0.22%) |
Aug 07, 2008 | 12.61 | 12.74 | 12.36 | 12.38 | 2,816,724 | -0.42(-3.26%) |
Aug 06, 2008 | 12.69 | 12.80 | 12.55 | 12.80 | 2,387,459 | -0.01(-0.12%) |
Aug 05, 2008 | 12.51 | 12.84 | 12.43 | 12.81 | 3,078,485 | +0.34(+2.70%) |
Aug 04, 2008 | 12.52 | 12.72 | 12.41 | 12.47 | 1,828,325 | -0.20(-1.61%) |
Aug 01, 2008 | 12.91 | 12.91 | 12.53 | 12.68 | 3,354,328 | -0.12(-0.95%) |
Jul 31, 2008 | 12.53 | 12.97 | 12.46 | 12.80 | 3,610,455 | +0.06(+0.50%) |
Jul 30, 2008 | 12.71 | 12.87 | 12.49 | 12.74 | 4,106,989 | +0.05(+0.40%) |
Jul 29, 2008 | 12.69 | 12.70 | 12.22 | 12.69 | 3,249,073 | +0.44(+3.58%) |
Jul 28, 2008 | 12.51 | 12.60 | 12.22 | 12.25 | 2,671,357 | -0.24(-1.94%) |
Jul 25, 2008 | 12.62 | 12.62 | 12.33 | 12.49 | 4,031,062 | -0.00(-0.03%) |
Jul 24, 2008 | 13.08 | 13.20 | 12.47 | 12.50 | 5,210,363 | -0.67(-5.09%) |
Jul 23, 2008 | 12.88 | 13.27 | 12.71 | 13.17 | 6,962,942 | +0.35(+2.71%) |
Jul 22, 2008 | 12.33 | 12.85 | 12.16 | 12.82 | 6,344,398 | +0.34(+2.75%) |
Jul 21, 2008 | 12.41 | 12.83 | 12.29 | 12.47 | 7,378,228 | +0.16(+1.30%) |
Jul 18, 2008 | 12.27 | 12.38 | 12.23 | 12.31 | 4,590,870 | +0.10(+0.85%) |
Jul 17, 2008 | 12.47 | 12.60 | 12.06 | 12.21 | 7,167,993 | +0.08(+0.66%) |
Jul 16, 2008 | 11.18 | 12.14 | 11.18 | 12.13 | 8,858,936 | +0.91(+8.15%) |
Jul 15, 2008 | 11.59 | 11.61 | 11.17 | 11.22 | 17,931,900 | -0.47(-4.06%) |
Jul 14, 2008 | 12.30 | 12.51 | 11.67 | 11.69 | 9,605,940 | -0.57(-4.64%) |
Jul 11, 2008 | 12.44 | 12.46 | 12.23 | 12.26 | 8,142,366 | -0.29(-2.28%) |
Jul 10, 2008 | 12.81 | 12.81 | 12.47 | 12.55 | 7,338,311 | -0.23(-1.76%) |
Jul 09, 2008 | 13.11 | 13.15 | 12.75 | 12.77 | 4,394,452 | -0.20(-1.53%) |
Jul 08, 2008 | 12.77 | 13.09 | 12.77 | 12.97 | 6,821,657 | +0.15(+1.15%) |
Jul 07, 2008 | 12.86 | 13.04 | 12.69 | 12.82 | 4,594,691 | -0.12(-0.90%) |
Jul 04, 2008 | 12.97 | 13.07 | 12.84 | 12.94 | 3,426,591 | +0.00(+0.00%) |
Jul 03, 2008 | 12.97 | 13.07 | 12.84 | 12.94 | 3,426,591 | -0.05(-0.40%) |
Jul 02, 2008 | 13.48 | 13.59 | 12.97 | 12.99 | 4,445,024 | -0.29(-2.16%) |
Jul 01, 2008 | 12.97 | 13.31 | 12.96 | 13.28 | 3,125,502 | +0.16(+1.20%) |
Jun 30, 2008 | 13.59 | 13.59 | 13.07 | 13.12 | 4,530,463 | -0.23(-1.72%) |
Jun 27, 2008 | 13.32 | 13.41 | 13.16 | 13.35 | 6,179,372 | +0.09(+0.67%) |
Jun 26, 2008 | 13.48 | 13.48 | 13.15 | 13.26 | 3,705,785 | -0.24(-1.75%) |
Jun 25, 2008 | 13.48 | 13.68 | 13.47 | 13.50 | 3,537,845 | +0.17(+1.26%) |
Jun 24, 2008 | 13.27 | 13.49 | 13.12 | 13.33 | 5,350,660 | +0.03(+0.21%) |
Jun 23, 2008 | 13.47 | 13.61 | 13.25 | 13.30 | 3,185,994 | -0.19(-1.41%) |
Jun 20, 2008 | 13.64 | 13.68 | 13.49 | 13.49 | 5,267,457 | -0.28(-2.02%) |
Jun 19, 2008 | 14.02 | 14.03 | 13.72 | 13.77 | 4,629,629 | -0.26(-1.83%) |
Jun 18, 2008 | 14.24 | 14.24 | 13.93 | 14.03 | 3,361,495 | -0.21(-1.49%) |
Jun 17, 2008 | 14.36 | 14.39 | 14.22 | 14.24 | 4,119,539 | +0.04(+0.25%) |
Jun 16, 2008 | 14.04 | 14.25 | 13.93 | 14.20 | 3,987,785 | +0.28(+2.01%) |
Jun 13, 2008 | 13.83 | 13.96 | 13.74 | 13.92 | 3,045,910 | +0.11(+0.82%) |
Jun 12, 2008 | 13.91 | 14.01 | 13.75 | 13.81 | 4,393,602 | -0.10(-0.70%) |
Jun 11, 2008 | 14.02 | 14.19 | 13.91 | 13.91 | 4,352,209 | -0.16(-1.11%) |
Jun 10, 2008 | 14.03 | 14.21 | 13.97 | 14.06 | 4,618,945 | -0.13(-0.89%) |
Jun 09, 2008 | 14.25 | 14.34 | 14.13 | 14.19 | 4,313,892 | -0.08(-0.56%) |
Jun 06, 2008 | 14.47 | 14.48 | 14.21 | 14.27 | 4,597,652 | -0.29(-2.01%) |
Jun 05, 2008 | 14.44 | 14.62 | 14.41 | 14.56 | 3,044,368 | +0.13(+0.91%) |
Jun 04, 2008 | 14.56 | 14.56 | 14.36 | 14.43 | 4,170,377 | -0.19(-1.33%) |
Jun 03, 2008 | 14.86 | 14.87 | 14.53 | 14.62 | 5,233,212 | -0.30(-2.03%) |
Jun 02, 2008 | 15.06 | 15.12 | 14.84 | 14.93 | 8,408,622 | -0.29(-1.92%) |
May 30, 2008 | 14.97 | 15.27 | 14.84 | 15.22 | 6,669,556 | +0.35(+2.32%) |
May 29, 2008 | 14.63 | 14.90 | 14.63 | 14.87 | 4,666,413 | +0.31(+2.14%) |
May 28, 2008 | 14.66 | 14.83 | 14.17 | 14.56 | 9,839,218 | +0.05(+0.33%) |
May 27, 2008 | 14.55 | 14.74 | 14.44 | 14.51 | 3,253,449 | -0.09(-0.59%) |
May 26, 2008 | 14.61 | 14.71 | 14.48 | 14.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.61 | 14.71 | 14.48 | 14.60 | 3,226,048 | -0.07(-0.46%) |
May 22, 2008 | 14.44 | 14.92 | 14.37 | 14.67 | 4,863,804 | +0.29(+1.99%) |
May 21, 2008 | 14.59 | 14.75 | 14.34 | 14.38 | 4,376,729 | -0.14(-0.97%) |
May 20, 2008 | 14.47 | 14.64 | 14.47 | 14.52 | 3,623,759 | -0.02(-0.16%) |
May 19, 2008 | 14.57 | 14.69 | 14.49 | 14.55 | 1,836,475 | -0.01(-0.06%) |
May 16, 2008 | 14.58 | 14.65 | 14.44 | 14.55 | 3,748,218 | +0.09(+0.66%) |
May 15, 2008 | 14.17 | 14.49 | 14.17 | 14.46 | 2,770,219 | +0.28(+1.98%) |
May 14, 2008 | 14.07 | 14.30 | 14.07 | 14.18 | 2,159,801 | +0.12(+0.84%) |
May 13, 2008 | 14.04 | 14.11 | 14.02 | 14.06 | 2,125,456 | +0.00(+0.00%) |
May 12, 2008 | 14.00 | 14.18 | 13.96 | 14.06 | 2,077,532 | +0.01(+0.06%) |
May 09, 2008 | 13.77 | 14.20 | 13.77 | 14.05 | 1,925,754 | +0.22(+1.57%) |
May 08, 2008 | 13.90 | 13.96 | 13.83 | 13.84 | 2,819,334 | -0.13(-0.96%) |
May 07, 2008 | 14.13 | 14.16 | 13.97 | 13.97 | 3,366,939 | -0.19(-1.34%) |
May 06, 2008 | 13.84 | 14.22 | 13.84 | 14.16 | 3,367,675 | +0.15(+1.08%) |
May 05, 2008 | 14.22 | 14.22 | 13.97 | 14.01 | 6,536,630 | -0.20(-1.44%) |
May 02, 2008 | 14.21 | 14.28 | 14.04 | 14.21 | 5,199,764 | +0.13(+0.94%) |