Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.377 | 9.787 | 9.242 | 9.422 | 15,518,713 | +0.18(+1.98%) |
Apr 29, 2009 | 9.628 | 9.825 | 9.100 | 9.239 | 42,799,992 | -1.46(-13.61%) |
Apr 28, 2009 | 10.49 | 10.86 | 10.35 | 10.69 | 7,475,458 | +0.19(+1.78%) |
Apr 27, 2009 | 10.79 | 10.79 | 10.43 | 10.51 | 11,135,189 | -0.45(-4.09%) |
Apr 24, 2009 | 10.81 | 11.08 | 10.73 | 10.96 | 6,006,497 | +0.24(+2.19%) |
Apr 23, 2009 | 10.83 | 10.97 | 10.56 | 10.72 | 6,809,347 | -0.11(-1.06%) |
Apr 22, 2009 | 10.49 | 11.04 | 10.46 | 10.83 | 7,186,297 | +0.28(+2.65%) |
Apr 21, 2009 | 10.20 | 10.62 | 10.02 | 10.55 | 7,751,124 | +0.41(+4.01%) |
Apr 20, 2009 | 10.32 | 10.33 | 10.04 | 10.15 | 5,623,766 | -0.40(-3.78%) |
Apr 17, 2009 | 10.36 | 10.61 | 10.31 | 10.55 | 4,886,618 | +0.16(+1.53%) |
Apr 16, 2009 | 10.12 | 10.47 | 10.11 | 10.39 | 5,345,362 | +0.25(+2.44%) |
Apr 15, 2009 | 10.15 | 10.27 | 9.999 | 10.14 | 4,474,861 | -0.08(-0.81%) |
Apr 14, 2009 | 10.35 | 10.47 | 10.15 | 10.22 | 4,145,023 | -0.26(-2.44%) |
Apr 13, 2009 | 10.44 | 10.53 | 10.36 | 10.48 | 4,779,755 | -0.02(-0.21%) |
Apr 09, 2009 | 10.19 | 10.50 | 10.12 | 10.50 | 4,930,969 | +0.52(+5.21%) |
Apr 08, 2009 | 9.870 | 9.994 | 9.744 | 9.981 | 5,209,756 | +0.21(+2.15%) |
Apr 07, 2009 | 9.919 | 9.968 | 9.590 | 9.771 | 7,010,875 | -0.28(-2.83%) |
Apr 06, 2009 | 10.16 | 10.20 | 9.849 | 10.06 | 8,642,531 | -0.18(-1.72%) |
Apr 03, 2009 | 9.784 | 10.23 | 9.741 | 10.23 | 9,725,709 | +0.47(+4.85%) |
Apr 02, 2009 | 9.461 | 9.865 | 9.377 | 9.759 | 11,080,005 | +0.44(+4.76%) |
Apr 01, 2009 | 8.983 | 9.352 | 8.902 | 9.315 | 6,072,860 | +0.24(+2.61%) |
Mar 31, 2009 | 9.135 | 9.185 | 8.941 | 9.078 | 5,799,036 | -0.01(-0.16%) |
Mar 30, 2009 | 9.118 | 9.201 | 8.967 | 9.093 | 5,603,251 | -0.30(-3.18%) |
Mar 26, 2009 | 9.423 | 9.472 | 9.310 | 9.391 | 17,269,568 | +0.12(+1.27%) |
Mar 25, 2009 | 9.286 | 9.452 | 9.016 | 9.274 | 9,778,395 | +0.03(+0.38%) |
Mar 24, 2009 | 9.261 | 9.474 | 9.209 | 9.239 | 8,634,976 | -0.12(-1.32%) |
Mar 23, 2009 | 9.064 | 9.363 | 9.045 | 9.363 | 5,758,227 | +0.54(+6.09%) |
Mar 20, 2009 | 9.110 | 9.174 | 8.741 | 8.825 | 9,584,365 | -0.14(-1.51%) |
Mar 19, 2009 | 8.940 | 9.148 | 8.910 | 8.961 | 7,488,851 | +0.01(+0.12%) |
Mar 18, 2009 | 8.620 | 9.072 | 8.535 | 8.950 | 10,177,703 | +0.34(+3.94%) |
Mar 17, 2009 | 8.326 | 8.611 | 8.322 | 8.611 | 7,655,761 | +0.30(+3.62%) |
Mar 16, 2009 | 8.597 | 8.641 | 8.303 | 8.310 | 7,069,223 | -0.21(-2.44%) |
Mar 13, 2009 | 8.455 | 8.576 | 8.333 | 8.519 | 0 | +0.07(+0.87%) |
Mar 12, 2009 | 8.066 | 8.492 | 8.037 | 8.446 | 6,431,994 | +0.37(+4.61%) |
Mar 11, 2009 | 8.086 | 8.215 | 8.004 | 8.074 | 5,798,023 | +0.03(+0.42%) |
Mar 10, 2009 | 7.702 | 8.051 | 7.676 | 8.040 | 8,388,417 | +0.41(+5.35%) |
Mar 09, 2009 | 7.500 | 7.695 | 7.498 | 7.632 | 11,533,918 | +0.06(+0.76%) |
Mar 06, 2009 | 7.692 | 7.773 | 7.322 | 7.574 | 0 | -0.07(-0.87%) |
Mar 05, 2009 | 7.692 | 7.923 | 7.562 | 7.641 | 9,266,380 | -0.20(-2.59%) |
Mar 04, 2009 | 7.725 | 7.967 | 7.568 | 7.845 | 7,623,149 | -0.02(-0.20%) |
Mar 02, 2009 | 8.096 | 8.223 | 7.841 | 7.861 | 6,868,154 | -0.39(-4.72%) |
Feb 27, 2009 | 8.144 | 8.415 | 8.055 | 8.250 | 0 | +0.05(+0.66%) |
Feb 26, 2009 | 8.582 | 8.639 | 8.137 | 8.196 | 8,513,417 | -0.32(-3.72%) |
Feb 25, 2009 | 8.388 | 8.686 | 8.317 | 8.512 | 12,054,823 | +0.09(+1.09%) |
Feb 24, 2009 | 8.148 | 8.450 | 7.993 | 8.420 | 8,431,648 | +0.32(+4.01%) |
Feb 23, 2009 | 8.482 | 8.566 | 8.059 | 8.096 | 8,184,196 | -0.37(-4.37%) |
Feb 20, 2009 | 8.274 | 8.577 | 8.260 | 8.466 | 9,517,235 | +0.03(+0.41%) |
Feb 19, 2009 | 8.433 | 8.593 | 8.357 | 8.431 | 6,559,202 | +0.08(+1.01%) |
Feb 18, 2009 | 8.457 | 8.487 | 8.233 | 8.347 | 9,175,703 | -0.05(-0.62%) |
Feb 17, 2009 | 8.237 | 8.528 | 8.148 | 8.399 | 14,772,330 | -0.01(-0.13%) |
Feb 13, 2009 | 8.584 | 8.665 | 8.366 | 8.411 | 9,349,791 | -0.18(-2.13%) |
Feb 12, 2009 | 8.523 | 8.636 | 8.326 | 8.593 | 12,135,680 | +0.03(+0.35%) |
Feb 11, 2009 | 8.713 | 8.991 | 8.315 | 8.563 | 14,466,800 | -0.06(-0.68%) |
Feb 10, 2009 | 9.045 | 9.072 | 8.592 | 8.622 | 12,995,858 | -0.45(-4.96%) |
Feb 09, 2009 | 9.271 | 9.290 | 8.953 | 9.072 | 8,823,960 | -0.22(-2.39%) |
Feb 06, 2009 | 9.072 | 9.534 | 9.072 | 9.294 | 10,734,063 | +0.25(+2.72%) |
Feb 05, 2009 | 8.838 | 9.112 | 8.800 | 9.048 | 7,554,377 | +0.19(+2.14%) |
Feb 04, 2009 | 8.905 | 9.072 | 8.716 | 8.859 | 6,040,556 | -0.11(-1.21%) |
Feb 03, 2009 | 8.624 | 9.026 | 8.620 | 8.967 | 6,247,350 | +0.38(+4.37%) |
Feb 02, 2009 | 8.787 | 8.902 | 8.562 | 8.592 | 10,135,831 | -0.31(-3.52%) |
Jan 30, 2009 | 9.120 | 9.140 | 8.771 | 8.905 | 0 | -0.12(-1.32%) |
Jan 29, 2009 | 9.153 | 9.333 | 8.970 | 9.024 | 6,212,832 | -0.27(-2.92%) |
Jan 28, 2009 | 9.135 | 9.472 | 9.050 | 9.296 | 5,077,094 | +0.37(+4.17%) |
Jan 27, 2009 | 8.883 | 8.978 | 8.705 | 8.924 | 5,232,007 | +0.06(+0.65%) |
Jan 26, 2009 | 8.830 | 9.061 | 8.636 | 8.867 | 5,842,500 | +0.17(+1.96%) |
Jan 23, 2009 | 8.557 | 8.880 | 8.466 | 8.697 | 9,310,158 | -0.05(-0.58%) |
Jan 22, 2009 | 8.550 | 8.876 | 8.364 | 8.748 | 10,196,029 | +0.09(+1.01%) |
Jan 21, 2009 | 8.302 | 8.671 | 8.042 | 8.660 | 10,825,224 | +0.37(+4.45%) |
Jan 20, 2009 | 8.845 | 8.845 | 8.266 | 8.291 | 9,389,165 | -0.63(-7.07%) |
Jan 16, 2009 | 8.811 | 8.978 | 8.617 | 8.922 | 0 | +0.24(+2.76%) |
Jan 15, 2009 | 8.585 | 8.803 | 8.430 | 8.682 | 10,681,320 | +0.09(+1.05%) |
Jan 14, 2009 | 7.773 | 8.636 | 7.773 | 8.592 | 20,998,600 | +0.53(+6.52%) |
Jan 13, 2009 | 8.137 | 8.185 | 7.945 | 8.066 | 6,082,447 | +0.04(+0.52%) |
Jan 12, 2009 | 8.169 | 8.188 | 7.946 | 8.024 | 7,274,923 | -0.24(-2.92%) |
Jan 09, 2009 | 8.686 | 8.686 | 8.234 | 8.266 | 7,157,654 | -0.41(-4.78%) |
Jan 08, 2009 | 8.743 | 8.743 | 8.447 | 8.681 | 8,811,026 | -0.13(-1.51%) |
Jan 07, 2009 | 8.978 | 8.980 | 8.700 | 8.814 | 6,153,534 | -0.37(-4.02%) |
Jan 06, 2009 | 9.061 | 9.215 | 8.930 | 9.183 | 7,933,460 | +0.12(+1.35%) |
Jan 05, 2009 | 8.889 | 9.061 | 8.838 | 9.061 | 6,647,262 | +0.02(+0.23%) |
Jan 02, 2009 | 8.822 | 9.069 | 8.612 | 9.040 | 7,120,897 | +0.33(+3.83%) |
Jan 01, 2009 | 8.584 | 8.746 | 8.508 | 8.706 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.584 | 8.746 | 8.508 | 8.706 | 5,573,017 | +0.15(+1.71%) |
Dec 30, 2008 | 8.550 | 8.622 | 8.315 | 8.560 | 7,290,128 | +0.09(+1.11%) |
Dec 29, 2008 | 8.668 | 8.703 | 8.364 | 8.466 | 4,741,009 | -0.19(-2.19%) |
Dec 26, 2008 | 8.493 | 8.678 | 8.492 | 8.655 | 3,047,307 | +0.22(+2.60%) |
Dec 24, 2008 | 8.301 | 8.488 | 8.301 | 8.436 | 2,538,946 | +0.06(+0.72%) |
Dec 23, 2008 | 8.597 | 8.729 | 8.285 | 8.376 | 5,846,413 | -0.15(-1.73%) |
Dec 22, 2008 | 8.902 | 8.927 | 8.333 | 8.523 | 8,128,842 | -0.32(-3.60%) |
Dec 19, 2008 | 9.008 | 9.186 | 8.751 | 8.841 | 8,437,234 | -0.11(-1.28%) |
Dec 18, 2008 | 9.078 | 9.156 | 8.786 | 8.956 | 6,298,873 | +0.00(+0.04%) |
Dec 17, 2008 | 8.671 | 9.151 | 8.609 | 8.953 | 6,500,747 | +0.15(+1.66%) |
Dec 16, 2008 | 8.322 | 8.818 | 8.123 | 8.806 | 6,082,598 | +0.70(+8.63%) |
Dec 15, 2008 | 8.552 | 8.552 | 7.964 | 8.107 | 8,817,166 | -0.33(-3.88%) |
Dec 12, 2008 | 7.986 | 8.481 | 7.986 | 8.434 | 8,413,027 | +0.20(+2.39%) |
Dec 11, 2008 | 8.582 | 8.584 | 8.126 | 8.237 | 7,416,330 | -0.41(-4.78%) |
Dec 10, 2008 | 8.666 | 8.729 | 8.438 | 8.651 | 5,396,967 | +0.09(+1.04%) |
Dec 09, 2008 | 8.851 | 9.019 | 8.498 | 8.562 | 4,144,645 | -0.38(-4.28%) |
Dec 08, 2008 | 8.852 | 9.118 | 8.721 | 8.945 | 8,511,674 | +0.24(+2.80%) |
Dec 05, 2008 | 8.247 | 8.736 | 7.923 | 8.701 | 6,703,572 | +0.24(+2.80%) |
Dec 04, 2008 | 8.229 | 8.741 | 8.190 | 8.465 | 9,214,958 | +0.14(+1.62%) |
Dec 03, 2008 | 7.902 | 8.363 | 7.614 | 8.330 | 6,327,697 | +0.52(+6.63%) |
Dec 02, 2008 | 7.641 | 7.888 | 7.476 | 7.811 | 6,949,854 | +0.28(+3.78%) |
Dec 01, 2008 | 8.178 | 8.178 | 7.525 | 7.527 | 7,653,867 | -0.79(-9.45%) |
Nov 28, 2008 | 8.107 | 8.312 | 7.948 | 8.312 | 3,199,320 | +0.15(+1.89%) |
Nov 26, 2008 | 7.598 | 8.282 | 7.506 | 8.158 | 7,575,483 | +0.44(+5.75%) |
Nov 25, 2008 | 7.490 | 7.789 | 7.338 | 7.714 | 11,638,014 | +0.38(+5.13%) |
Nov 24, 2008 | 6.907 | 7.493 | 6.722 | 7.338 | 7,108,057 | +0.53(+7.85%) |
Nov 21, 2008 | 6.452 | 6.815 | 6.246 | 6.803 | 8,291,449 | +0.45(+7.11%) |
Nov 20, 2008 | 6.341 | 6.854 | 6.075 | 6.352 | 14,485,843 | +0.01(+0.20%) |
Nov 19, 2008 | 7.012 | 7.177 | 6.271 | 6.339 | 10,950,589 | -0.71(-10.08%) |
Nov 18, 2008 | 7.156 | 7.229 | 6.786 | 7.050 | 9,272,142 | -0.18(-2.55%) |
Nov 17, 2008 | 7.474 | 7.530 | 7.233 | 7.234 | 4,381,013 | -0.27(-3.58%) |
Nov 14, 2008 | 7.832 | 7.900 | 7.414 | 7.503 | 0 | -0.44(-5.58%) |
Nov 13, 2008 | 7.586 | 7.946 | 7.039 | 7.946 | 9,560,730 | +0.48(+6.47%) |
Nov 12, 2008 | 7.698 | 7.729 | 7.422 | 7.463 | 6,648,545 | -0.34(-4.34%) |
Nov 11, 2008 | 7.985 | 8.064 | 7.671 | 7.802 | 6,143,198 | -0.29(-3.63%) |
Nov 10, 2008 | 8.382 | 8.385 | 7.908 | 8.096 | 5,659,284 | -0.11(-1.38%) |
Nov 07, 2008 | 8.229 | 8.428 | 7.999 | 8.209 | 5,613,814 | +0.03(+0.33%) |
Nov 06, 2008 | 8.573 | 8.676 | 8.132 | 8.182 | 4,415,053 | -0.50(-5.77%) |
Nov 05, 2008 | 8.994 | 9.139 | 8.657 | 8.682 | 4,411,008 | -0.40(-4.38%) |
Nov 04, 2008 | 8.682 | 9.080 | 8.585 | 9.080 | 4,982,246 | +0.38(+4.35%) |
Nov 03, 2008 | 8.870 | 8.930 | 8.609 | 8.701 | 4,823,552 | -0.06(-0.65%) |
Oct 31, 2008 | 8.711 | 8.900 | 8.543 | 8.759 | 9,983,151 | +0.03(+0.31%) |
Oct 30, 2008 | 8.969 | 9.272 | 8.576 | 8.732 | 7,504,308 | -0.01(-0.11%) |
Oct 29, 2008 | 8.239 | 9.213 | 8.167 | 8.741 | 13,750,356 | +0.39(+4.66%) |
Oct 28, 2008 | 7.280 | 8.352 | 7.280 | 8.352 | 12,814,077 | +1.06(+14.57%) |
Oct 27, 2008 | 7.403 | 7.620 | 7.199 | 7.290 | 6,526,364 | -0.09(-1.21%) |
Oct 24, 2008 | 7.519 | 7.681 | 7.034 | 7.379 | 11,962,227 | -0.55(-6.97%) |
Oct 23, 2008 | 7.923 | 8.206 | 7.673 | 7.932 | 12,989,511 | +0.03(+0.42%) |
Oct 22, 2008 | 8.452 | 8.514 | 7.730 | 7.899 | 9,528,263 | -0.71(-8.29%) |
Oct 21, 2008 | 8.689 | 8.900 | 8.587 | 8.612 | 6,400,445 | -0.08(-0.93%) |
Oct 20, 2008 | 8.916 | 8.962 | 8.565 | 8.694 | 8,067,084 | -0.14(-1.55%) |
Oct 17, 2008 | 8.818 | 9.186 | 8.460 | 8.830 | 15,620,499 | -0.47(-5.04%) |
Oct 16, 2008 | 8.784 | 9.352 | 8.220 | 9.299 | 13,776,633 | +0.60(+6.87%) |
Oct 15, 2008 | 9.070 | 9.245 | 8.657 | 8.701 | 11,034,900 | -0.69(-7.39%) |
Oct 14, 2008 | 10.24 | 10.27 | 9.096 | 9.396 | 10,957,843 | -0.54(-5.44%) |
Oct 13, 2008 | 10.47 | 10.47 | 9.638 | 9.937 | 9,632,031 | -0.06(-0.62%) |
Oct 10, 2008 | 8.527 | 10.39 | 8.527 | 9.999 | 18,579,168 | +0.82(+8.90%) |
Oct 09, 2008 | 10.01 | 10.16 | 9.118 | 9.182 | 10,682,799 | -0.88(-8.77%) |
Oct 08, 2008 | 10.22 | 10.58 | 10.01 | 10.06 | 11,900,784 | -0.35(-3.40%) |
Oct 07, 2008 | 11.06 | 11.17 | 10.42 | 10.42 | 9,642,185 | -0.55(-5.01%) |
Oct 06, 2008 | 11.31 | 11.41 | 10.41 | 10.97 | 9,453,855 | -0.54(-4.71%) |
Oct 03, 2008 | 11.84 | 11.90 | 11.45 | 11.51 | 0 | -0.13(-1.13%) |
Oct 02, 2008 | 12.02 | 12.16 | 11.50 | 11.64 | 7,884,416 | -0.49(-4.01%) |
Oct 01, 2008 | 12.19 | 12.35 | 12.02 | 12.13 | 5,426,345 | -0.16(-1.31%) |
Sep 30, 2008 | 12.40 | 12.40 | 11.98 | 12.29 | 6,464,845 | +0.12(+0.95%) |
Sep 29, 2008 | 12.71 | 12.71 | 12.07 | 12.17 | 7,291,751 | -0.58(-4.55%) |
Sep 26, 2008 | 12.56 | 12.76 | 12.39 | 12.75 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 12.45 | 12.86 | 12.45 | 12.71 | 7,345,727 | +0.40(+3.23%) |
Sep 24, 2008 | 12.19 | 12.55 | 12.13 | 12.31 | 7,090,719 | +0.10(+0.79%) |
Sep 23, 2008 | 12.53 | 12.69 | 12.01 | 12.21 | 7,225,829 | -0.31(-2.46%) |
Sep 22, 2008 | 12.71 | 13.03 | 12.46 | 12.52 | 5,241,506 | -0.56(-4.27%) |
Sep 19, 2008 | 13.25 | 13.36 | 12.80 | 13.08 | 0 | +0.17(+1.34%) |
Sep 18, 2008 | 12.83 | 12.98 | 12.28 | 12.91 | 9,886,523 | +0.22(+1.72%) |
Sep 17, 2008 | 13.02 | 13.15 | 12.69 | 12.69 | 7,603,666 | -0.53(-4.04%) |
Sep 16, 2008 | 12.68 | 13.22 | 12.68 | 13.22 | 6,646,155 | +0.29(+2.24%) |
Sep 15, 2008 | 12.90 | 13.35 | 12.80 | 12.93 | 6,556,164 | -0.20(-1.55%) |
Sep 12, 2008 | 13.10 | 13.19 | 12.97 | 13.14 | 4,495,614 | -0.11(-0.80%) |
Sep 11, 2008 | 13.27 | 13.28 | 12.95 | 13.24 | 5,851,659 | -0.09(-0.68%) |
Sep 10, 2008 | 13.16 | 13.36 | 13.04 | 13.34 | 8,444,890 | +0.21(+1.60%) |
Sep 09, 2008 | 13.25 | 13.42 | 13.12 | 13.13 | 5,680,667 | -0.16(-1.21%) |
Sep 08, 2008 | 13.10 | 13.32 | 13.10 | 13.29 | 7,402,659 | +0.36(+2.75%) |
Sep 05, 2008 | 13.10 | 13.10 | 12.68 | 12.93 | 0 | -0.29(-2.21%) |
Sep 04, 2008 | 13.30 | 13.45 | 13.03 | 13.22 | 8,204,490 | -0.18(-1.38%) |
Sep 03, 2008 | 13.00 | 13.44 | 12.70 | 13.41 | 15,266,976 | +0.72(+5.70%) |
Sep 02, 2008 | 12.72 | 12.94 | 12.58 | 12.68 | 6,406,554 | +0.09(+0.68%) |
Aug 29, 2008 | 12.54 | 12.74 | 12.54 | 12.60 | 5,487,247 | -0.03(-0.23%) |
Aug 28, 2008 | 12.41 | 12.63 | 12.34 | 12.63 | 5,804,654 | +0.26(+2.10%) |
Aug 27, 2008 | 12.18 | 12.41 | 12.15 | 12.37 | 4,467,651 | +0.17(+1.42%) |
Aug 26, 2008 | 12.13 | 12.24 | 12.02 | 12.19 | 4,015,412 | +0.05(+0.44%) |
Aug 25, 2008 | 12.29 | 12.34 | 12.06 | 12.14 | 4,000,716 | -0.23(-1.86%) |
Aug 22, 2008 | 12.37 | 12.44 | 12.26 | 12.37 | 0 | +0.08(+0.67%) |
Aug 21, 2008 | 12.01 | 12.32 | 11.97 | 12.29 | 5,290,172 | +0.07(+0.53%) |
Aug 20, 2008 | 12.28 | 12.36 | 11.91 | 12.22 | 5,043,079 | +0.03(+0.27%) |
Aug 19, 2008 | 12.10 | 12.22 | 11.96 | 12.19 | 4,552,610 | -0.05(-0.42%) |
Aug 18, 2008 | 12.46 | 12.53 | 12.17 | 12.24 | 3,926,641 | -0.15(-1.24%) |
Aug 15, 2008 | 12.32 | 12.43 | 12.17 | 12.39 | 0 | +0.15(+1.26%) |
Aug 14, 2008 | 12.20 | 12.48 | 12.16 | 12.24 | 5,286,813 | -0.02(-0.16%) |
Aug 13, 2008 | 12.33 | 12.33 | 11.91 | 12.26 | 5,149,017 | -0.07(-0.55%) |
Aug 12, 2008 | 12.50 | 12.70 | 12.27 | 12.33 | 4,710,498 | -0.18(-1.45%) |
Aug 11, 2008 | 12.31 | 12.72 | 12.18 | 12.51 | 7,429,836 | +0.18(+1.44%) |
Aug 08, 2008 | 11.75 | 12.41 | 11.75 | 12.33 | 5,470,312 | +0.57(+4.85%) |
Aug 07, 2008 | 11.79 | 11.86 | 11.67 | 11.76 | 3,557,756 | -0.15(-1.27%) |
Aug 06, 2008 | 11.74 | 11.94 | 11.64 | 11.91 | 5,322,231 | +0.11(+0.92%) |
Aug 05, 2008 | 11.59 | 11.84 | 11.54 | 11.80 | 6,553,157 | +0.34(+2.95%) |
Aug 04, 2008 | 11.28 | 11.55 | 11.25 | 11.46 | 5,716,059 | +0.18(+1.59%) |
Aug 01, 2008 | 11.47 | 11.63 | 11.24 | 11.28 | 3,492,091 | -0.09(-0.82%) |
Jul 31, 2008 | 11.36 | 11.58 | 11.35 | 11.38 | 4,976,005 | -0.17(-1.43%) |
Jul 30, 2008 | 11.47 | 11.67 | 11.37 | 11.54 | 5,703,949 | +0.10(+0.90%) |
Jul 29, 2008 | 11.44 | 11.51 | 11.13 | 11.44 | 5,876,081 | +0.28(+2.55%) |
Jul 28, 2008 | 11.55 | 11.59 | 11.12 | 11.16 | 5,450,294 | -0.35(-3.00%) |
Jul 25, 2008 | 11.49 | 11.83 | 11.45 | 11.50 | 7,208,743 | -0.12(-1.07%) |
Jul 24, 2008 | 11.94 | 12.08 | 11.61 | 11.62 | 7,808,491 | -0.38(-3.14%) |
Jul 23, 2008 | 11.90 | 12.38 | 11.81 | 12.00 | 6,051,552 | +0.14(+1.17%) |
Jul 22, 2008 | 11.51 | 11.87 | 11.38 | 11.86 | 6,631,013 | +0.29(+2.50%) |
Jul 21, 2008 | 11.69 | 11.74 | 11.43 | 11.57 | 4,348,760 | -0.11(-0.97%) |
Jul 18, 2008 | 11.72 | 11.83 | 11.46 | 11.69 | 6,564,034 | -0.05(-0.42%) |
Jul 17, 2008 | 11.64 | 11.78 | 11.19 | 11.74 | 9,815,210 | +0.11(+0.98%) |
Jul 16, 2008 | 11.57 | 11.77 | 10.41 | 11.62 | 18,274,022 | +0.45(+4.03%) |
Jul 15, 2008 | 11.06 | 11.35 | 10.81 | 11.17 | 14,482,377 | +0.09(+0.80%) |
Jul 14, 2008 | 11.26 | 11.41 | 11.01 | 11.08 | 9,846,255 | -0.15(-1.30%) |
Jul 11, 2008 | 11.32 | 11.41 | 11.06 | 11.23 | 7,673,193 | -0.23(-2.03%) |
Jul 10, 2008 | 11.69 | 11.77 | 11.39 | 11.46 | 7,282,774 | -0.25(-2.16%) |
Jul 09, 2008 | 11.97 | 12.05 | 11.70 | 11.71 | 5,365,846 | -0.25(-2.06%) |
Jul 08, 2008 | 11.68 | 11.97 | 11.65 | 11.96 | 7,606,579 | +0.24(+2.02%) |
Jul 07, 2008 | 11.86 | 11.88 | 11.49 | 11.72 | 10,441,637 | -0.12(-0.99%) |
Jul 04, 2008 | 12.12 | 12.12 | 11.68 | 11.84 | 5,632,045 | +0.00(+0.00%) |
Jul 03, 2008 | 12.12 | 12.12 | 11.68 | 11.84 | 5,632,045 | -0.08(-0.68%) |
Jul 02, 2008 | 12.03 | 12.32 | 11.90 | 11.92 | 9,213,291 | -0.04(-0.33%) |
Jul 01, 2008 | 11.73 | 11.98 | 11.36 | 11.96 | 17,487,068 | +0.65(+5.72%) |
Jun 30, 2008 | 11.39 | 11.51 | 11.21 | 11.31 | 4,554,572 | -0.15(-1.29%) |
Jun 27, 2008 | 11.69 | 11.75 | 11.40 | 11.46 | 9,863,121 | -0.22(-1.86%) |
Jun 26, 2008 | 11.46 | 11.75 | 11.39 | 11.68 | 11,348,872 | +0.10(+0.82%) |
Jun 25, 2008 | 11.37 | 11.75 | 11.34 | 11.59 | 4,761,392 | +0.25(+2.17%) |
Jun 24, 2008 | 11.30 | 11.52 | 11.14 | 11.34 | 4,930,906 | +0.02(+0.17%) |
Jun 23, 2008 | 11.38 | 11.45 | 11.16 | 11.32 | 9,782,308 | +0.23(+2.11%) |
Jun 20, 2008 | 11.37 | 11.41 | 11.04 | 11.09 | 7,568,104 | -0.40(-3.45%) |
Jun 19, 2008 | 11.41 | 11.54 | 11.28 | 11.48 | 7,334,976 | +0.02(+0.17%) |
Jun 18, 2008 | 11.68 | 11.68 | 11.46 | 11.46 | 3,060,398 | -0.20(-1.72%) |
Jun 17, 2008 | 11.65 | 11.79 | 11.64 | 11.66 | 3,771,979 | +0.01(+0.08%) |
Jun 16, 2008 | 11.57 | 11.69 | 11.49 | 11.65 | 3,614,141 | +0.08(+0.73%) |
Jun 13, 2008 | 11.23 | 11.59 | 11.18 | 11.57 | 3,826,911 | +0.43(+3.82%) |
Jun 12, 2008 | 11.14 | 11.38 | 11.09 | 11.14 | 3,411,165 | +0.02(+0.17%) |
Jun 11, 2008 | 11.34 | 11.40 | 11.05 | 11.12 | 4,119,431 | -0.31(-2.71%) |
Jun 10, 2008 | 11.44 | 11.53 | 11.21 | 11.43 | 4,172,187 | +0.06(+0.53%) |
Jun 09, 2008 | 11.66 | 11.68 | 11.33 | 11.37 | 3,576,440 | -0.20(-1.69%) |
Jun 06, 2008 | 11.72 | 11.77 | 11.56 | 11.57 | 5,236,335 | -0.34(-2.90%) |
Jun 05, 2008 | 11.73 | 11.94 | 11.70 | 11.91 | 3,786,763 | +0.18(+1.56%) |
Jun 04, 2008 | 11.67 | 11.86 | 11.63 | 11.73 | 4,599,993 | -0.06(-0.51%) |
Jun 03, 2008 | 11.85 | 11.98 | 11.68 | 11.79 | 3,686,021 | -0.06(-0.47%) |
Jun 02, 2008 | 11.97 | 12.01 | 11.71 | 11.85 | 2,932,051 | -0.19(-1.55%) |
May 30, 2008 | 12.31 | 12.31 | 11.89 | 12.03 | 4,479,547 | -0.25(-2.01%) |
May 29, 2008 | 12.25 | 12.34 | 12.06 | 12.28 | 3,121,319 | +0.06(+0.48%) |
May 28, 2008 | 12.06 | 12.34 | 12.06 | 12.22 | 5,120,985 | +0.23(+1.88%) |
May 27, 2008 | 11.74 | 12.12 | 11.74 | 12.00 | 2,722,778 | +0.27(+2.28%) |
May 26, 2008 | 11.81 | 11.81 | 11.65 | 11.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.81 | 11.81 | 11.65 | 11.73 | 2,579,831 | -0.08(-0.67%) |
May 22, 2008 | 11.73 | 11.90 | 11.63 | 11.81 | 2,714,072 | +0.03(+0.27%) |
May 21, 2008 | 11.93 | 12.09 | 11.70 | 11.78 | 4,633,976 | -0.16(-1.32%) |
May 20, 2008 | 12.12 | 12.13 | 11.89 | 11.93 | 4,810,838 | -0.26(-2.10%) |
May 19, 2008 | 12.27 | 12.32 | 12.15 | 12.19 | 2,059,134 | -0.08(-0.69%) |
May 16, 2008 | 12.49 | 12.50 | 12.10 | 12.27 | 3,422,464 | -0.25(-1.97%) |
May 15, 2008 | 12.31 | 12.52 | 12.16 | 12.52 | 4,302,811 | +0.18(+1.49%) |
May 14, 2008 | 12.16 | 12.40 | 12.16 | 12.34 | 3,478,855 | +0.23(+1.90%) |
May 13, 2008 | 12.05 | 12.15 | 12.00 | 12.10 | 3,790,324 | +0.09(+0.74%) |
May 12, 2008 | 11.76 | 12.03 | 11.75 | 12.02 | 4,244,035 | +0.33(+2.84%) |
May 09, 2008 | 11.61 | 11.79 | 11.57 | 11.68 | 2,057,756 | -0.04(-0.34%) |
May 08, 2008 | 11.82 | 11.87 | 11.59 | 11.72 | 5,298,307 | -0.13(-1.07%) |
May 07, 2008 | 11.94 | 12.10 | 11.85 | 11.85 | 3,623,319 | -0.06(-0.53%) |
May 06, 2008 | 11.98 | 12.04 | 11.75 | 11.91 | 5,029,170 | -0.16(-1.29%) |
May 05, 2008 | 12.22 | 12.26 | 12.05 | 12.07 | 2,995,275 | -0.23(-1.90%) |
May 02, 2008 | 12.34 | 12.39 | 12.23 | 12.30 | 4,888,153 | +0.11(+0.91%) |