Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.33 | 10.35 | 10.14 | 10.21 | 2,436,065 | -0.03(-0.33%) |
Apr 29, 2009 | 10.16 | 10.32 | 9.989 | 10.24 | 2,171,233 | +0.20(+2.01%) |
Apr 28, 2009 | 9.847 | 10.20 | 9.797 | 10.04 | 3,236,247 | +0.12(+1.25%) |
Apr 27, 2009 | 9.577 | 9.992 | 9.564 | 9.918 | 1,933,724 | +0.23(+2.34%) |
Apr 24, 2009 | 9.716 | 9.738 | 9.555 | 9.692 | 1,744,544 | +0.03(+0.29%) |
Apr 23, 2009 | 9.828 | 9.840 | 9.549 | 9.664 | 2,434,747 | -0.16(-1.61%) |
Apr 22, 2009 | 9.847 | 9.986 | 9.809 | 9.822 | 1,167,918 | -0.05(-0.53%) |
Apr 21, 2009 | 9.918 | 10.05 | 9.847 | 9.875 | 1,404,898 | -0.04(-0.38%) |
Apr 20, 2009 | 9.847 | 10.01 | 9.819 | 9.912 | 1,260,121 | -0.10(-0.96%) |
Apr 17, 2009 | 9.954 | 10.06 | 9.887 | 10.01 | 1,714,489 | +0.01(+0.12%) |
Apr 16, 2009 | 9.940 | 10.08 | 9.819 | 9.996 | 1,532,208 | +0.14(+1.42%) |
Apr 15, 2009 | 9.834 | 9.930 | 9.785 | 9.856 | 1,329,853 | +0.00(+0.00%) |
Apr 14, 2009 | 9.924 | 9.940 | 9.800 | 9.856 | 1,683,776 | -0.20(-1.97%) |
Apr 13, 2009 | 10.15 | 10.20 | 9.955 | 10.05 | 996,652 | -0.16(-1.58%) |
Apr 09, 2009 | 10.33 | 10.33 | 10.09 | 10.22 | 1,922,133 | +0.08(+0.80%) |
Apr 08, 2009 | 10.17 | 10.24 | 10.07 | 10.14 | 1,233,532 | -0.01(-0.09%) |
Apr 07, 2009 | 10.18 | 10.34 | 10.13 | 10.14 | 1,128,322 | -0.16(-1.54%) |
Apr 06, 2009 | 10.27 | 10.46 | 10.23 | 10.30 | 919,937 | -0.08(-0.78%) |
Apr 03, 2009 | 10.62 | 10.62 | 10.29 | 10.38 | 1,391,417 | -0.23(-2.13%) |
Apr 02, 2009 | 10.71 | 10.80 | 10.47 | 10.61 | 1,504,791 | +0.10(+0.91%) |
Apr 01, 2009 | 10.41 | 10.59 | 10.35 | 10.51 | 1,454,509 | -0.02(-0.24%) |
Mar 31, 2009 | 10.59 | 10.74 | 10.42 | 10.54 | 1,460,207 | -0.04(-0.38%) |
Mar 30, 2009 | 10.29 | 10.60 | 10.25 | 10.58 | 1,859,714 | -0.03(-0.29%) |
Mar 26, 2009 | 10.67 | 10.73 | 10.46 | 10.61 | 1,895,650 | +0.07(+0.62%) |
Mar 25, 2009 | 10.57 | 10.67 | 10.29 | 10.54 | 1,255,945 | +0.02(+0.24%) |
Mar 24, 2009 | 10.77 | 10.87 | 10.50 | 10.52 | 1,008,348 | -0.39(-3.55%) |
Mar 23, 2009 | 10.73 | 10.91 | 10.65 | 10.91 | 2,434,756 | +0.16(+1.53%) |
Mar 20, 2009 | 10.81 | 11.16 | 10.68 | 10.74 | 2,008,257 | -0.04(-0.40%) |
Mar 19, 2009 | 10.85 | 10.95 | 10.69 | 10.79 | 1,383,330 | +0.06(+0.55%) |
Mar 18, 2009 | 10.40 | 10.76 | 10.30 | 10.73 | 1,688,448 | +0.31(+3.01%) |
Mar 17, 2009 | 10.13 | 10.41 | 10.05 | 10.41 | 1,189,428 | +0.32(+3.16%) |
Mar 16, 2009 | 9.965 | 10.27 | 9.924 | 10.09 | 1,873,379 | +0.20(+2.01%) |
Mar 13, 2009 | 9.915 | 10.08 | 9.769 | 9.896 | 0 | +0.21(+2.18%) |
Mar 12, 2009 | 9.475 | 9.707 | 9.288 | 9.685 | 1,574,558 | +0.18(+1.89%) |
Mar 11, 2009 | 9.692 | 9.744 | 9.475 | 9.506 | 1,459,788 | -0.16(-1.67%) |
Mar 10, 2009 | 9.627 | 9.775 | 9.462 | 9.667 | 2,677,720 | +0.07(+0.74%) |
Mar 09, 2009 | 9.636 | 9.797 | 9.546 | 9.595 | 1,339,910 | -0.17(-1.78%) |
Mar 06, 2009 | 9.800 | 9.930 | 9.496 | 9.769 | 0 | +0.01(+0.13%) |
Mar 05, 2009 | 10.02 | 10.04 | 9.682 | 9.757 | 754,352 | -0.41(-4.03%) |
Mar 04, 2009 | 10.13 | 10.28 | 9.952 | 10.17 | 1,167,348 | -0.28(-2.70%) |
Mar 02, 2009 | 10.70 | 10.76 | 10.38 | 10.45 | 2,250,722 | -0.43(-3.94%) |
Feb 27, 2009 | 10.89 | 11.17 | 10.71 | 10.88 | 0 | -0.14(-1.27%) |
Feb 26, 2009 | 11.27 | 11.29 | 11.00 | 11.02 | 1,795,732 | -0.20(-1.82%) |
Feb 25, 2009 | 11.18 | 11.37 | 11.08 | 11.22 | 1,473,640 | -0.01(-0.11%) |
Feb 24, 2009 | 11.32 | 11.46 | 11.14 | 11.23 | 1,833,254 | +0.06(+0.53%) |
Feb 23, 2009 | 11.44 | 11.50 | 11.12 | 11.17 | 1,198,189 | -0.20(-1.74%) |
Feb 20, 2009 | 11.39 | 11.58 | 11.17 | 11.37 | 0 | -0.18(-1.56%) |
Feb 19, 2009 | 11.65 | 11.75 | 11.51 | 11.55 | 1,959,600 | -0.02(-0.16%) |
Feb 18, 2009 | 11.83 | 11.83 | 11.53 | 11.57 | 1,451,836 | -0.20(-1.71%) |
Feb 17, 2009 | 12.03 | 12.10 | 11.68 | 11.77 | 1,846,661 | -0.39(-3.24%) |
Feb 13, 2009 | 12.05 | 12.25 | 12.02 | 12.17 | 1,335,489 | +0.16(+1.34%) |
Feb 12, 2009 | 11.94 | 12.10 | 11.80 | 12.01 | 2,292,417 | -0.08(-0.67%) |
Feb 11, 2009 | 12.19 | 12.25 | 11.98 | 12.09 | 1,688,674 | -0.04(-0.36%) |
Feb 10, 2009 | 12.50 | 12.63 | 12.02 | 12.13 | 1,828,408 | -0.42(-3.34%) |
Feb 09, 2009 | 12.64 | 12.65 | 12.33 | 12.55 | 1,558,130 | -0.11(-0.83%) |
Feb 06, 2009 | 12.54 | 12.83 | 12.30 | 12.65 | 2,274,699 | -0.11(-0.90%) |
Feb 05, 2009 | 12.78 | 12.88 | 12.66 | 12.77 | 1,212,080 | -0.03(-0.27%) |
Feb 04, 2009 | 12.58 | 13.14 | 12.58 | 12.80 | 1,488,778 | +0.01(+0.10%) |
Feb 03, 2009 | 12.97 | 12.97 | 12.71 | 12.79 | 2,062,199 | -0.07(-0.56%) |
Feb 02, 2009 | 12.28 | 12.97 | 12.27 | 12.86 | 1,740,010 | +0.43(+3.44%) |
Jan 30, 2009 | 12.56 | 12.68 | 12.38 | 12.43 | 0 | +0.00(+0.02%) |
Jan 29, 2009 | 12.14 | 12.53 | 12.14 | 12.43 | 998,713 | +0.11(+0.93%) |
Jan 28, 2009 | 12.47 | 12.47 | 12.14 | 12.32 | 1,046,815 | +0.01(+0.08%) |
Jan 27, 2009 | 12.27 | 12.41 | 12.04 | 12.31 | 1,138,489 | +0.12(+0.99%) |
Jan 26, 2009 | 11.90 | 12.29 | 11.90 | 12.19 | 1,315,820 | +0.28(+2.34%) |
Jan 23, 2009 | 11.65 | 11.98 | 11.65 | 11.91 | 1,071,295 | +0.02(+0.13%) |
Jan 22, 2009 | 11.51 | 12.01 | 11.51 | 11.89 | 1,516,634 | +0.18(+1.56%) |
Jan 21, 2009 | 11.66 | 11.79 | 11.38 | 11.71 | 2,122,912 | +0.17(+1.45%) |
Jan 20, 2009 | 11.74 | 11.95 | 11.51 | 11.54 | 1,178,981 | -0.33(-2.77%) |
Jan 16, 2009 | 11.56 | 11.92 | 11.49 | 11.87 | 0 | +0.40(+3.46%) |
Jan 15, 2009 | 11.25 | 11.48 | 11.08 | 11.47 | 1,401,548 | +0.24(+2.18%) |
Jan 14, 2009 | 11.44 | 11.54 | 11.18 | 11.23 | 1,589,352 | -0.41(-3.54%) |
Jan 13, 2009 | 11.57 | 11.71 | 11.46 | 11.64 | 1,368,746 | +0.01(+0.11%) |
Jan 12, 2009 | 11.46 | 11.74 | 11.37 | 11.63 | 1,426,702 | +0.20(+1.76%) |
Jan 09, 2009 | 11.67 | 11.67 | 11.34 | 11.43 | 1,202,604 | -0.29(-2.44%) |
Jan 08, 2009 | 11.41 | 11.74 | 11.41 | 11.71 | 1,286,874 | +0.21(+1.81%) |
Jan 07, 2009 | 11.63 | 11.75 | 11.43 | 11.50 | 1,749,835 | -0.29(-2.47%) |
Jan 06, 2009 | 12.24 | 12.24 | 11.78 | 11.79 | 1,728,531 | -0.37(-3.06%) |
Jan 05, 2009 | 12.25 | 12.30 | 11.98 | 12.17 | 1,372,173 | +0.00(+0.00%) |
Jan 02, 2009 | 12.22 | 12.28 | 12.13 | 12.17 | 0 | -0.04(-0.30%) |
Jan 01, 2009 | 12.09 | 12.25 | 11.89 | 12.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.09 | 12.25 | 11.89 | 12.20 | 962,496 | +0.16(+1.37%) |
Dec 30, 2008 | 11.56 | 12.06 | 11.56 | 12.04 | 1,386,270 | +0.46(+3.96%) |
Dec 29, 2008 | 11.59 | 11.63 | 11.29 | 11.58 | 1,551,136 | +0.12(+1.03%) |
Dec 26, 2008 | 11.36 | 11.50 | 11.36 | 11.46 | 530,548 | +0.15(+1.29%) |
Dec 24, 2008 | 11.21 | 11.39 | 11.14 | 11.32 | 715,604 | +0.06(+0.52%) |
Dec 23, 2008 | 11.57 | 11.67 | 11.19 | 11.26 | 1,336,995 | -0.23(-1.97%) |
Dec 22, 2008 | 11.68 | 11.71 | 11.29 | 11.48 | 1,465,849 | -0.19(-1.62%) |
Dec 19, 2008 | 11.74 | 12.03 | 11.60 | 11.67 | 2,187,823 | +0.07(+0.64%) |
Dec 18, 2008 | 11.55 | 11.72 | 11.44 | 11.60 | 1,644,699 | +0.06(+0.54%) |
Dec 17, 2008 | 11.48 | 11.75 | 11.45 | 11.54 | 1,634,974 | -0.11(-0.93%) |
Dec 16, 2008 | 11.49 | 11.69 | 11.32 | 11.65 | 1,480,998 | +0.29(+2.51%) |
Dec 15, 2008 | 11.51 | 11.60 | 11.18 | 11.36 | 1,261,198 | -0.10(-0.84%) |
Dec 12, 2008 | 10.88 | 11.46 | 10.83 | 11.46 | 1,360,294 | +0.34(+3.07%) |
Dec 11, 2008 | 11.29 | 11.52 | 10.94 | 11.12 | 2,327,799 | -0.26(-2.32%) |
Dec 10, 2008 | 11.63 | 11.72 | 11.20 | 11.38 | 2,247,504 | -0.08(-0.73%) |
Dec 09, 2008 | 11.82 | 12.11 | 11.41 | 11.46 | 3,022,651 | -0.45(-3.75%) |
Dec 08, 2008 | 12.19 | 12.19 | 11.79 | 11.91 | 2,351,782 | -0.26(-2.12%) |
Dec 05, 2008 | 11.93 | 12.17 | 11.64 | 12.17 | 2,740,578 | +0.04(+0.33%) |
Dec 04, 2008 | 12.18 | 12.36 | 11.70 | 12.13 | 2,453,016 | -0.25(-2.05%) |
Dec 03, 2008 | 12.02 | 12.47 | 11.46 | 12.38 | 2,351,547 | +0.47(+3.90%) |
Dec 02, 2008 | 11.77 | 11.92 | 11.54 | 11.92 | 2,511,053 | +0.34(+2.92%) |
Dec 01, 2008 | 12.13 | 12.25 | 11.54 | 11.58 | 2,058,984 | -0.88(-7.05%) |
Nov 28, 2008 | 12.10 | 12.46 | 12.04 | 12.45 | 518,011 | +0.23(+1.88%) |
Nov 26, 2008 | 11.91 | 12.29 | 11.87 | 12.23 | 1,629,954 | +0.03(+0.23%) |
Nov 25, 2008 | 12.06 | 12.20 | 11.84 | 12.20 | 2,333,677 | +0.25(+2.08%) |
Nov 24, 2008 | 12.23 | 12.25 | 11.73 | 11.95 | 2,514,042 | -0.13(-1.10%) |
Nov 21, 2008 | 11.47 | 12.09 | 11.00 | 12.08 | 2,072,136 | +0.95(+8.52%) |
Nov 20, 2008 | 11.28 | 11.92 | 11.07 | 11.13 | 2,453,806 | -0.24(-2.07%) |
Nov 19, 2008 | 11.54 | 11.78 | 11.35 | 11.37 | 2,105,345 | -0.17(-1.48%) |
Nov 18, 2008 | 11.35 | 11.67 | 11.02 | 11.54 | 1,851,630 | +0.18(+1.58%) |
Nov 17, 2008 | 11.04 | 11.52 | 11.01 | 11.36 | 2,244,144 | +0.24(+2.12%) |
Nov 14, 2008 | 11.59 | 11.82 | 11.10 | 11.12 | 0 | -0.60(-5.13%) |
Nov 13, 2008 | 11.15 | 11.84 | 10.31 | 11.73 | 3,221,347 | +0.91(+8.40%) |
Nov 12, 2008 | 10.86 | 10.98 | 10.63 | 10.82 | 1,638,063 | -0.15(-1.39%) |
Nov 11, 2008 | 10.95 | 11.30 | 10.84 | 10.97 | 1,487,882 | -0.15(-1.37%) |
Nov 10, 2008 | 11.36 | 11.38 | 10.97 | 11.12 | 651,435 | -0.08(-0.69%) |
Nov 07, 2008 | 10.94 | 11.21 | 10.89 | 11.20 | 977,457 | +0.35(+3.26%) |
Nov 06, 2008 | 11.04 | 11.10 | 10.78 | 10.85 | 814,217 | -0.16(-1.44%) |
Nov 05, 2008 | 11.06 | 11.42 | 10.96 | 11.00 | 1,047,270 | -0.36(-3.19%) |
Nov 04, 2008 | 11.92 | 11.92 | 11.13 | 11.37 | 1,047,263 | -0.19(-1.61%) |
Nov 03, 2008 | 11.34 | 11.64 | 11.34 | 11.55 | 1,224,697 | +0.00(+0.03%) |
Oct 31, 2008 | 11.14 | 11.72 | 11.04 | 11.55 | 1,755,662 | +0.38(+3.42%) |
Oct 30, 2008 | 11.04 | 11.23 | 10.59 | 11.17 | 1,358,095 | +0.38(+3.48%) |
Oct 29, 2008 | 10.55 | 11.15 | 10.54 | 10.79 | 1,236,086 | +0.29(+2.81%) |
Oct 28, 2008 | 9.856 | 10.50 | 9.558 | 10.50 | 1,182,989 | +0.87(+8.98%) |
Oct 27, 2008 | 9.862 | 10.10 | 9.633 | 9.633 | 683,702 | -0.46(-4.52%) |
Oct 24, 2008 | 9.800 | 10.34 | 9.561 | 10.09 | 999,477 | -0.28(-2.69%) |
Oct 23, 2008 | 10.20 | 10.49 | 9.695 | 10.37 | 1,688,435 | +0.28(+2.80%) |
Oct 22, 2008 | 10.17 | 10.32 | 9.735 | 10.09 | 1,116,740 | -0.31(-2.98%) |
Oct 21, 2008 | 10.47 | 10.62 | 10.12 | 10.40 | 1,017,018 | -0.14(-1.33%) |
Oct 20, 2008 | 9.822 | 10.54 | 9.760 | 10.54 | 1,119,178 | +0.78(+7.98%) |
Oct 17, 2008 | 9.589 | 10.25 | 9.381 | 9.757 | 1,573,565 | -0.13(-1.29%) |
Oct 16, 2008 | 9.375 | 9.906 | 9.040 | 9.884 | 2,058,078 | +0.48(+5.15%) |
Oct 15, 2008 | 9.955 | 9.955 | 9.400 | 9.400 | 912,891 | -0.63(-6.28%) |
Oct 14, 2008 | 10.41 | 10.51 | 9.564 | 10.03 | 1,881,453 | -0.17(-1.64%) |
Oct 13, 2008 | 9.775 | 10.20 | 9.518 | 10.20 | 1,958,814 | +0.80(+8.51%) |
Oct 10, 2008 | 8.063 | 9.623 | 6.792 | 9.397 | 3,159,809 | +0.29(+3.13%) |
Oct 09, 2008 | 10.35 | 10.37 | 9.112 | 9.112 | 2,142,365 | -1.14(-11.16%) |
Oct 08, 2008 | 10.18 | 10.60 | 9.965 | 10.26 | 1,547,389 | -0.13(-1.22%) |
Oct 07, 2008 | 11.09 | 11.17 | 10.36 | 10.38 | 1,258,828 | -0.57(-5.24%) |
Oct 06, 2008 | 10.91 | 11.06 | 10.44 | 10.96 | 1,338,452 | -0.17(-1.53%) |
Oct 03, 2008 | 11.48 | 11.67 | 11.11 | 11.13 | 0 | -0.20(-1.75%) |
Oct 02, 2008 | 11.23 | 11.44 | 11.12 | 11.33 | 936,810 | +0.08(+0.69%) |
Oct 01, 2008 | 11.09 | 11.25 | 11.03 | 11.25 | 514,106 | +0.12(+1.06%) |
Sep 30, 2008 | 10.85 | 11.15 | 10.72 | 11.13 | 875,291 | +0.38(+3.49%) |
Sep 29, 2008 | 11.33 | 11.36 | 10.73 | 10.76 | 1,148,759 | -0.78(-6.77%) |
Sep 26, 2008 | 11.32 | 11.56 | 11.25 | 11.54 | 0 | +0.01(+0.05%) |
Sep 25, 2008 | 11.27 | 11.68 | 11.24 | 11.53 | 827,808 | +0.28(+2.51%) |
Sep 24, 2008 | 11.69 | 11.70 | 11.18 | 11.25 | 884,207 | -0.34(-2.94%) |
Sep 23, 2008 | 11.39 | 11.76 | 11.38 | 11.59 | 811,841 | +0.17(+1.52%) |
Sep 22, 2008 | 11.65 | 12.06 | 11.34 | 11.42 | 1,409,451 | -0.60(-5.01%) |
Sep 19, 2008 | 12.32 | 12.76 | 10.79 | 12.02 | 0 | -0.05(-0.39%) |
Sep 18, 2008 | 11.47 | 12.20 | 11.36 | 12.06 | 2,890,333 | +0.81(+7.16%) |
Sep 17, 2008 | 11.32 | 11.54 | 11.20 | 11.26 | 1,217,049 | -0.21(-1.84%) |
Sep 16, 2008 | 10.99 | 11.47 | 10.83 | 11.47 | 1,560,812 | +0.41(+3.70%) |
Sep 15, 2008 | 11.21 | 11.43 | 11.05 | 11.06 | 848,790 | -0.26(-2.33%) |
Sep 12, 2008 | 11.16 | 11.38 | 11.13 | 11.32 | 1,218,900 | +0.09(+0.77%) |
Sep 11, 2008 | 11.07 | 11.25 | 10.96 | 11.24 | 1,089,968 | +0.07(+0.67%) |
Sep 10, 2008 | 11.15 | 11.24 | 11.10 | 11.16 | 991,745 | +0.09(+0.84%) |
Sep 09, 2008 | 11.22 | 11.27 | 11.05 | 11.07 | 994,263 | -0.07(-0.58%) |
Sep 08, 2008 | 10.87 | 11.14 | 10.86 | 11.13 | 1,144,751 | +0.36(+3.34%) |
Sep 05, 2008 | 10.85 | 10.89 | 10.59 | 10.77 | 0 | -0.10(-0.94%) |
Sep 04, 2008 | 11.10 | 11.13 | 10.82 | 10.88 | 1,052,032 | -0.29(-2.56%) |
Sep 03, 2008 | 11.26 | 11.28 | 11.13 | 11.16 | 1,204,167 | -0.11(-0.99%) |
Sep 02, 2008 | 11.31 | 11.47 | 11.15 | 11.27 | 1,037,838 | +0.05(+0.47%) |
Aug 29, 2008 | 11.22 | 11.24 | 11.17 | 11.22 | 0 | -0.01(-0.11%) |
Aug 28, 2008 | 11.14 | 11.27 | 11.11 | 11.23 | 592,728 | +0.07(+0.67%) |
Aug 27, 2008 | 11.10 | 11.26 | 11.04 | 11.16 | 936,862 | +0.05(+0.42%) |
Aug 26, 2008 | 11.08 | 11.18 | 11.06 | 11.11 | 1,136,938 | +0.05(+0.45%) |
Aug 25, 2008 | 11.11 | 11.13 | 10.95 | 11.06 | 822,085 | -0.07(-0.61%) |
Aug 22, 2008 | 11.08 | 11.23 | 11.08 | 11.13 | 0 | +0.07(+0.59%) |
Aug 21, 2008 | 11.06 | 11.16 | 10.98 | 11.07 | 1,069,621 | -0.02(-0.22%) |
Aug 20, 2008 | 11.22 | 11.22 | 11.07 | 11.09 | 1,002,263 | -0.11(-0.94%) |
Aug 19, 2008 | 11.16 | 11.22 | 11.05 | 11.20 | 846,504 | -0.01(-0.11%) |
Aug 18, 2008 | 11.21 | 11.30 | 11.13 | 11.21 | 726,529 | +0.04(+0.33%) |
Aug 15, 2008 | 11.16 | 11.20 | 11.02 | 11.17 | 0 | +0.08(+0.70%) |
Aug 14, 2008 | 11.01 | 11.10 | 10.94 | 11.09 | 761,898 | +0.03(+0.25%) |
Aug 13, 2008 | 11.05 | 11.12 | 10.97 | 11.07 | 929,126 | +0.02(+0.22%) |
Aug 12, 2008 | 10.93 | 11.12 | 10.93 | 11.04 | 1,098,251 | +0.11(+0.99%) |
Aug 11, 2008 | 10.58 | 10.96 | 10.54 | 10.93 | 1,190,257 | +0.31(+2.95%) |
Aug 08, 2008 | 10.50 | 10.64 | 10.40 | 10.62 | 904,837 | +0.15(+1.45%) |
Aug 07, 2008 | 10.38 | 10.53 | 10.32 | 10.47 | 845,562 | +0.02(+0.15%) |
Aug 06, 2008 | 10.47 | 10.57 | 10.40 | 10.45 | 852,794 | -0.02(-0.24%) |
Aug 05, 2008 | 10.38 | 10.49 | 10.18 | 10.48 | 1,077,776 | +0.18(+1.75%) |
Aug 04, 2008 | 10.37 | 10.38 | 10.24 | 10.30 | 925,818 | -0.10(-0.92%) |
Aug 01, 2008 | 10.58 | 10.58 | 10.36 | 10.39 | 814,830 | -0.18(-1.70%) |
Jul 31, 2008 | 10.31 | 10.59 | 10.26 | 10.57 | 1,314,130 | +0.08(+0.77%) |
Jul 30, 2008 | 10.86 | 10.95 | 10.33 | 10.49 | 1,271,684 | +0.23(+2.21%) |
Jul 29, 2008 | 10.27 | 10.42 | 10.20 | 10.27 | 965,466 | -0.01(-0.09%) |
Jul 28, 2008 | 10.33 | 10.38 | 10.18 | 10.27 | 903,734 | -0.11(-1.07%) |
Jul 25, 2008 | 10.34 | 10.47 | 10.34 | 10.39 | 500,886 | +0.07(+0.72%) |
Jul 24, 2008 | 10.23 | 10.38 | 10.17 | 10.31 | 578,527 | +0.12(+1.22%) |
Jul 23, 2008 | 10.27 | 10.30 | 10.12 | 10.19 | 636,422 | -0.08(-0.76%) |
Jul 22, 2008 | 9.958 | 10.27 | 9.940 | 10.27 | 756,297 | +0.26(+2.60%) |
Jul 21, 2008 | 9.955 | 10.03 | 9.927 | 10.00 | 638,247 | +0.07(+0.69%) |
Jul 18, 2008 | 10.03 | 10.09 | 9.909 | 9.937 | 694,688 | -0.07(-0.74%) |
Jul 17, 2008 | 10.14 | 10.14 | 9.890 | 10.01 | 787,364 | -0.09(-0.92%) |
Jul 16, 2008 | 10.26 | 10.31 | 10.02 | 10.10 | 550,836 | -0.11(-1.12%) |
Jul 15, 2008 | 10.13 | 10.38 | 10.10 | 10.22 | 787,848 | +0.00(+0.00%) |
Jul 14, 2008 | 10.45 | 10.47 | 10.17 | 10.22 | 672,542 | -0.19(-1.79%) |
Jul 11, 2008 | 10.18 | 10.49 | 10.14 | 10.40 | 1,103,272 | +0.11(+1.08%) |
Jul 10, 2008 | 10.20 | 10.34 | 10.12 | 10.29 | 1,500,815 | +0.13(+1.28%) |
Jul 09, 2008 | 10.09 | 10.22 | 10.08 | 10.16 | 866,176 | +0.06(+0.58%) |
Jul 08, 2008 | 9.980 | 10.13 | 9.918 | 10.10 | 1,226,600 | +0.18(+1.81%) |
Jul 07, 2008 | 9.958 | 10.03 | 9.825 | 9.924 | 992,103 | -0.01(-0.09%) |
Jul 04, 2008 | 10.07 | 10.07 | 9.890 | 9.934 | 444,984 | +0.00(+0.00%) |
Jul 03, 2008 | 10.07 | 10.07 | 9.890 | 9.934 | 444,984 | -0.14(-1.36%) |
Jul 02, 2008 | 10.20 | 10.20 | 10.03 | 10.07 | 777,543 | -0.14(-1.37%) |
Jul 01, 2008 | 10.01 | 10.29 | 10.00 | 10.21 | 1,019,140 | +0.08(+0.83%) |
Jun 30, 2008 | 9.992 | 10.23 | 9.952 | 10.13 | 975,594 | +0.16(+1.59%) |
Jun 27, 2008 | 10.18 | 10.23 | 9.968 | 9.968 | 1,500,425 | -0.22(-2.16%) |
Jun 26, 2008 | 10.31 | 10.44 | 10.18 | 10.19 | 761,998 | -0.21(-2.03%) |
Jun 25, 2008 | 10.33 | 10.41 | 10.30 | 10.40 | 900,448 | +0.11(+1.02%) |
Jun 24, 2008 | 10.47 | 10.50 | 10.29 | 10.29 | 918,363 | -0.23(-2.15%) |
Jun 23, 2008 | 10.58 | 10.74 | 10.49 | 10.52 | 1,283,150 | +0.05(+0.47%) |
Jun 20, 2008 | 10.45 | 10.58 | 10.37 | 10.47 | 1,444,646 | -0.01(-0.09%) |
Jun 19, 2008 | 10.51 | 10.62 | 10.45 | 10.48 | 677,095 | -0.04(-0.35%) |
Jun 18, 2008 | 10.34 | 10.55 | 10.34 | 10.52 | 783,205 | +0.14(+1.35%) |
Jun 17, 2008 | 10.33 | 10.44 | 10.31 | 10.38 | 539,537 | -0.02(-0.18%) |
Jun 16, 2008 | 10.27 | 10.41 | 10.21 | 10.40 | 596,820 | +0.08(+0.81%) |
Jun 13, 2008 | 10.31 | 10.35 | 10.18 | 10.31 | 1,271,078 | +0.10(+1.00%) |
Jun 12, 2008 | 10.23 | 10.33 | 10.20 | 10.21 | 627,387 | +0.03(+0.30%) |
Jun 11, 2008 | 10.36 | 10.36 | 10.18 | 10.18 | 927,179 | -0.23(-2.23%) |
Jun 10, 2008 | 10.35 | 10.46 | 10.30 | 10.41 | 846,326 | -0.00(-0.03%) |
Jun 09, 2008 | 10.37 | 10.47 | 10.29 | 10.41 | 1,115,260 | +0.04(+0.36%) |
Jun 06, 2008 | 10.50 | 10.50 | 10.32 | 10.38 | 929,568 | -0.17(-1.59%) |
Jun 05, 2008 | 10.32 | 10.54 | 10.29 | 10.54 | 831,539 | +0.23(+2.19%) |
Jun 04, 2008 | 10.18 | 10.39 | 10.13 | 10.32 | 752,663 | +0.12(+1.19%) |
Jun 03, 2008 | 10.34 | 10.35 | 10.20 | 10.20 | 1,068,367 | -0.10(-0.93%) |
Jun 02, 2008 | 10.31 | 10.31 | 10.16 | 10.29 | 1,037,709 | -0.04(-0.36%) |
May 30, 2008 | 10.50 | 10.50 | 10.31 | 10.33 | 1,246,520 | -0.18(-1.68%) |
May 29, 2008 | 10.49 | 10.63 | 10.47 | 10.51 | 1,187,255 | -0.04(-0.38%) |
May 28, 2008 | 10.64 | 10.64 | 10.54 | 10.55 | 565,697 | -0.07(-0.64%) |
May 27, 2008 | 10.45 | 10.63 | 10.39 | 10.62 | 572,307 | +0.20(+1.91%) |
May 26, 2008 | 10.58 | 10.61 | 10.41 | 10.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.58 | 10.61 | 10.41 | 10.42 | 416,535 | -0.23(-2.16%) |
May 22, 2008 | 10.54 | 10.65 | 10.54 | 10.65 | 666,658 | +0.12(+1.18%) |
May 21, 2008 | 10.49 | 10.65 | 10.47 | 10.52 | 788,441 | +0.07(+0.68%) |
May 20, 2008 | 10.37 | 10.54 | 10.36 | 10.45 | 723,972 | +0.02(+0.24%) |
May 19, 2008 | 10.41 | 10.44 | 10.25 | 10.43 | 789,151 | -0.01(-0.06%) |
May 16, 2008 | 10.44 | 10.52 | 10.34 | 10.43 | 729,418 | -0.02(-0.15%) |
May 15, 2008 | 10.39 | 10.53 | 10.39 | 10.45 | 1,076,422 | +0.04(+0.42%) |
May 14, 2008 | 10.40 | 10.47 | 10.32 | 10.40 | 685,185 | +0.02(+0.18%) |
May 13, 2008 | 10.27 | 10.40 | 10.21 | 10.39 | 548,260 | +0.10(+0.96%) |
May 12, 2008 | 10.09 | 10.31 | 10.08 | 10.29 | 585,189 | +0.16(+1.53%) |
May 09, 2008 | 9.952 | 10.17 | 9.952 | 10.13 | 352,014 | +0.09(+0.93%) |
May 08, 2008 | 10.05 | 10.05 | 9.853 | 10.04 | 886,996 | +0.01(+0.12%) |
May 07, 2008 | 10.15 | 10.17 | 10.03 | 10.03 | 970,644 | -0.15(-1.43%) |
May 06, 2008 | 10.06 | 10.21 | 10.03 | 10.17 | 876,842 | +0.03(+0.28%) |
May 05, 2008 | 10.13 | 10.14 | 9.961 | 10.14 | 946,561 | +0.01(+0.12%) |
May 02, 2008 | 10.23 | 10.38 | 10.11 | 10.13 | 1,261,285 | -0.01(-0.12%) |