Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.371 | 9.476 | 9.072 | 9.131 | 9,674,429 | -0.27(-2.86%) |
Apr 29, 2009 | 9.417 | 9.499 | 9.277 | 9.400 | 8,342,491 | +0.02(+0.25%) |
Apr 28, 2009 | 9.213 | 9.493 | 9.125 | 9.376 | 6,531,550 | +0.21(+2.30%) |
Apr 27, 2009 | 9.347 | 9.429 | 9.096 | 9.166 | 8,196,664 | -0.10(-1.07%) |
Apr 24, 2009 | 9.365 | 9.464 | 9.189 | 9.265 | 12,716,038 | -0.17(-1.80%) |
Apr 23, 2009 | 9.417 | 9.476 | 9.166 | 9.435 | 8,815,502 | +0.12(+1.25%) |
Apr 22, 2009 | 9.599 | 9.628 | 9.265 | 9.318 | 10,894,525 | -0.37(-3.86%) |
Apr 21, 2009 | 9.166 | 9.692 | 8.996 | 9.692 | 17,005,414 | +0.56(+6.15%) |
Apr 20, 2009 | 9.546 | 9.593 | 9.061 | 9.131 | 15,828,478 | -0.43(-4.52%) |
Apr 17, 2009 | 9.774 | 10.11 | 9.330 | 9.563 | 23,053,302 | -0.40(-4.05%) |
Apr 16, 2009 | 10.15 | 10.28 | 9.902 | 9.967 | 10,228,854 | -0.16(-1.62%) |
Apr 15, 2009 | 10.36 | 10.36 | 9.902 | 10.13 | 10,735,131 | +0.17(+1.70%) |
Apr 14, 2009 | 10.49 | 10.58 | 9.949 | 9.961 | 13,978,688 | -0.70(-6.53%) |
Apr 13, 2009 | 10.66 | 10.76 | 10.56 | 10.66 | 11,919,635 | -0.04(-0.33%) |
Apr 09, 2009 | 10.70 | 10.84 | 10.45 | 10.69 | 18,647,450 | +0.18(+1.72%) |
Apr 08, 2009 | 10.46 | 10.60 | 10.34 | 10.51 | 5,740,408 | +0.05(+0.45%) |
Apr 07, 2009 | 10.19 | 10.63 | 10.19 | 10.46 | 6,909,844 | +0.06(+0.62%) |
Apr 06, 2009 | 10.29 | 10.45 | 10.17 | 10.40 | 6,731,235 | -0.02(-0.22%) |
Apr 03, 2009 | 10.44 | 10.67 | 10.28 | 10.42 | 8,182,739 | -0.15(-1.38%) |
Apr 02, 2009 | 10.74 | 10.77 | 10.48 | 10.57 | 11,511,220 | -0.09(-0.82%) |
Apr 01, 2009 | 10.18 | 10.66 | 10.18 | 10.66 | 9,619,234 | +0.15(+1.45%) |
Mar 31, 2009 | 10.21 | 10.63 | 10.19 | 10.50 | 11,357,535 | +0.30(+2.92%) |
Mar 30, 2009 | 9.943 | 10.43 | 9.943 | 10.21 | 9,998,831 | -0.08(-0.74%) |
Mar 26, 2009 | 10.05 | 10.36 | 10.00 | 10.28 | 11,440,125 | +0.26(+2.57%) |
Mar 25, 2009 | 9.920 | 10.07 | 9.669 | 10.03 | 11,223,399 | +0.19(+1.96%) |
Mar 24, 2009 | 10.23 | 10.35 | 9.826 | 9.832 | 8,908,360 | -0.58(-5.56%) |
Mar 23, 2009 | 9.990 | 10.52 | 9.879 | 10.41 | 11,764,002 | +0.68(+7.03%) |
Mar 20, 2009 | 10.15 | 10.16 | 9.587 | 9.727 | 12,716,972 | -0.20(-2.00%) |
Mar 19, 2009 | 10.52 | 10.52 | 9.815 | 9.926 | 12,151,799 | -0.47(-4.50%) |
Mar 18, 2009 | 10.06 | 10.49 | 9.867 | 10.39 | 14,296,119 | +0.23(+2.24%) |
Mar 17, 2009 | 9.867 | 10.30 | 9.750 | 10.17 | 9,027,002 | +0.26(+2.60%) |
Mar 16, 2009 | 10.32 | 10.40 | 9.826 | 9.908 | 10,957,426 | -0.27(-2.70%) |
Mar 13, 2009 | 10.49 | 10.52 | 10.14 | 10.18 | 11,978,351 | -0.25(-2.41%) |
Mar 12, 2009 | 10.22 | 10.45 | 9.955 | 10.43 | 11,415,020 | +0.23(+2.23%) |
Mar 11, 2009 | 10.35 | 10.43 | 10.12 | 10.21 | 9,976,893 | -0.16(-1.58%) |
Mar 10, 2009 | 10.29 | 10.41 | 10.11 | 10.37 | 13,708,580 | +0.28(+2.78%) |
Mar 09, 2009 | 9.727 | 10.18 | 9.692 | 10.09 | 10,508,149 | +0.23(+2.31%) |
Mar 06, 2009 | 9.797 | 9.967 | 9.628 | 9.862 | 10,796,668 | +0.12(+1.26%) |
Mar 05, 2009 | 9.967 | 10.15 | 9.669 | 9.739 | 14,381,620 | -0.46(-4.47%) |
Mar 04, 2009 | 10.12 | 10.38 | 9.990 | 10.19 | 11,910,582 | +0.25(+2.53%) |
Mar 02, 2009 | 9.980 | 10.12 | 9.914 | 9.943 | 12,193,471 | -0.23(-2.30%) |
Feb 27, 2009 | 9.815 | 10.42 | 9.815 | 10.18 | 18,335,278 | +0.08(+0.81%) |
Feb 26, 2009 | 10.06 | 10.17 | 9.885 | 10.10 | 13,494,638 | +0.23(+2.31%) |
Feb 25, 2009 | 9.715 | 10.10 | 9.464 | 9.867 | 13,725,168 | +0.15(+1.50%) |
Feb 24, 2009 | 9.452 | 9.721 | 9.236 | 9.721 | 11,759,457 | +0.45(+4.85%) |
Feb 23, 2009 | 9.435 | 9.639 | 9.271 | 9.271 | 10,276,923 | -0.18(-1.92%) |
Feb 20, 2009 | 9.335 | 9.540 | 9.125 | 9.452 | 17,225,402 | +0.05(+0.56%) |
Feb 19, 2009 | 9.715 | 9.821 | 9.400 | 9.400 | 7,395,329 | -0.29(-3.02%) |
Feb 18, 2009 | 9.704 | 9.879 | 9.505 | 9.692 | 8,112,894 | +0.03(+0.30%) |
Feb 17, 2009 | 9.850 | 9.908 | 9.657 | 9.663 | 8,639,853 | -0.33(-3.28%) |
Feb 13, 2009 | 10.10 | 10.20 | 9.628 | 9.990 | 8,629,387 | -0.12(-1.21%) |
Feb 12, 2009 | 9.786 | 10.16 | 9.762 | 10.11 | 10,372,837 | -0.08(-0.75%) |
Feb 11, 2009 | 9.961 | 10.21 | 9.938 | 10.19 | 6,621,591 | +0.27(+2.71%) |
Feb 10, 2009 | 10.19 | 10.35 | 9.908 | 9.920 | 16,797,846 | -0.43(-4.12%) |
Feb 09, 2009 | 10.11 | 10.39 | 10.04 | 10.35 | 6,474,539 | +0.06(+0.63%) |
Feb 06, 2009 | 10.01 | 10.29 | 9.984 | 10.28 | 8,850,340 | +0.32(+3.17%) |
Feb 05, 2009 | 9.973 | 10.18 | 9.692 | 9.967 | 10,193,041 | +0.17(+1.73%) |
Feb 04, 2009 | 9.914 | 10.08 | 9.698 | 9.797 | 9,725,801 | +0.01(+0.06%) |
Feb 03, 2009 | 9.762 | 9.908 | 9.604 | 9.791 | 6,222,885 | +0.03(+0.30%) |
Feb 02, 2009 | 9.447 | 9.791 | 9.382 | 9.762 | 6,452,659 | +0.20(+2.08%) |
Jan 30, 2009 | 9.908 | 9.914 | 9.476 | 9.563 | 8,541,969 | -0.09(-0.91%) |
Jan 29, 2009 | 10.09 | 10.14 | 9.639 | 9.651 | 7,344,438 | -0.49(-4.84%) |
Jan 28, 2009 | 10.45 | 10.45 | 9.926 | 10.14 | 11,794,399 | -0.09(-0.91%) |
Jan 27, 2009 | 9.990 | 10.26 | 9.826 | 10.24 | 8,206,376 | +0.32(+3.24%) |
Jan 26, 2009 | 10.01 | 10.38 | 9.914 | 9.914 | 10,345,863 | -0.23(-2.25%) |
Jan 23, 2009 | 9.429 | 10.30 | 9.359 | 10.14 | 12,394,118 | +0.57(+5.99%) |
Jan 22, 2009 | 9.815 | 9.955 | 9.423 | 9.569 | 9,488,310 | -0.44(-4.44%) |
Jan 21, 2009 | 9.493 | 10.01 | 9.359 | 10.01 | 12,502,764 | +0.62(+6.60%) |
Jan 20, 2009 | 9.815 | 9.961 | 9.365 | 9.394 | 13,219,376 | -0.44(-4.52%) |
Jan 16, 2009 | 9.826 | 9.967 | 9.534 | 9.838 | 10,762,062 | +0.11(+1.08%) |
Jan 15, 2009 | 9.470 | 9.914 | 9.353 | 9.733 | 9,669,478 | +0.28(+2.97%) |
Jan 14, 2009 | 9.470 | 9.628 | 9.411 | 9.452 | 5,643,718 | -0.29(-2.94%) |
Jan 13, 2009 | 9.499 | 9.780 | 9.482 | 9.739 | 4,325,492 | +0.21(+2.21%) |
Jan 12, 2009 | 9.745 | 9.826 | 9.499 | 9.528 | 5,831,950 | -0.16(-1.63%) |
Jan 09, 2009 | 9.955 | 10.17 | 9.686 | 9.686 | 7,425,396 | -0.43(-4.28%) |
Jan 08, 2009 | 9.862 | 10.12 | 9.856 | 10.12 | 4,916,158 | +0.25(+2.55%) |
Jan 07, 2009 | 9.891 | 10.14 | 9.862 | 9.867 | 6,052,053 | -0.11(-1.06%) |
Jan 06, 2009 | 10.15 | 10.31 | 9.879 | 9.973 | 5,548,255 | -0.13(-1.27%) |
Jan 05, 2009 | 10.28 | 10.37 | 10.05 | 10.10 | 5,690,177 | -0.30(-2.87%) |
Jan 02, 2009 | 10.20 | 10.52 | 10.18 | 10.40 | 5,541,655 | -0.02(-0.22%) |
Dec 31, 2008 | 10.03 | 10.46 | 10.03 | 10.42 | 5,621,200 | +0.15(+1.42%) |
Dec 30, 2008 | 10.19 | 10.31 | 10.08 | 10.28 | 3,055,751 | +0.20(+1.97%) |
Dec 29, 2008 | 10.04 | 10.15 | 10.00 | 10.08 | 3,821,915 | -0.04(-0.41%) |
Dec 26, 2008 | 10.11 | 10.15 | 9.996 | 10.12 | 1,649,893 | -0.01(-0.06%) |
Dec 24, 2008 | 9.996 | 10.14 | 9.984 | 10.12 | 1,545,442 | +0.18(+1.76%) |
Dec 23, 2008 | 10.22 | 10.29 | 9.911 | 9.949 | 5,903,892 | -0.14(-1.39%) |
Dec 22, 2008 | 10.21 | 10.44 | 10.00 | 10.09 | 6,731,618 | -0.14(-1.37%) |
Dec 19, 2008 | 10.29 | 10.70 | 10.18 | 10.23 | 12,615,956 | +0.08(+0.75%) |
Dec 18, 2008 | 10.44 | 10.55 | 10.05 | 10.15 | 6,885,463 | -0.28(-2.69%) |
Dec 17, 2008 | 10.42 | 10.63 | 10.26 | 10.43 | 4,919,218 | -0.16(-1.54%) |
Dec 16, 2008 | 10.13 | 10.67 | 10.13 | 10.60 | 8,537,608 | +0.53(+5.22%) |
Dec 15, 2008 | 9.908 | 10.22 | 9.791 | 10.07 | 5,886,837 | -0.12(-1.15%) |
Dec 12, 2008 | 9.721 | 10.19 | 9.686 | 10.19 | 6,781,760 | +0.36(+3.69%) |
Dec 11, 2008 | 10.33 | 10.58 | 9.809 | 9.826 | 8,512,260 | -0.67(-6.35%) |
Dec 10, 2008 | 10.52 | 10.70 | 10.30 | 10.49 | 4,421,801 | -0.01(-0.06%) |
Dec 09, 2008 | 10.56 | 10.80 | 10.39 | 10.50 | 7,543,905 | -0.14(-1.32%) |
Dec 08, 2008 | 10.75 | 10.78 | 10.38 | 10.64 | 6,932,133 | -0.10(-0.93%) |
Dec 05, 2008 | 9.914 | 10.74 | 9.914 | 10.74 | 10,309,799 | +0.54(+5.33%) |
Dec 04, 2008 | 10.42 | 10.79 | 10.09 | 10.19 | 11,124,215 | -0.70(-6.39%) |
Dec 03, 2008 | 10.45 | 10.95 | 9.967 | 10.89 | 9,943,176 | +0.37(+3.56%) |
Dec 02, 2008 | 9.938 | 10.52 | 9.750 | 10.52 | 9,324,942 | +0.83(+8.57%) |
Dec 01, 2008 | 10.81 | 10.91 | 9.682 | 9.686 | 8,270,425 | -1.46(-13.11%) |
Nov 28, 2008 | 11.05 | 11.33 | 10.77 | 11.15 | 3,400,893 | +0.13(+1.22%) |
Nov 26, 2008 | 10.79 | 11.28 | 10.67 | 11.01 | 8,550,504 | +0.11(+1.02%) |
Nov 25, 2008 | 11.02 | 11.09 | 10.46 | 10.90 | 12,359,794 | +0.05(+0.48%) |
Nov 24, 2008 | 10.27 | 11.00 | 10.10 | 10.85 | 14,297,806 | +0.63(+6.18%) |
Nov 21, 2008 | 9.879 | 10.25 | 9.441 | 10.22 | 13,251,360 | +0.41(+4.23%) |
Nov 20, 2008 | 9.873 | 10.21 | 9.587 | 9.803 | 14,591,232 | -0.09(-0.89%) |
Nov 19, 2008 | 10.43 | 10.68 | 9.891 | 9.891 | 12,246,504 | -0.57(-5.48%) |
Nov 18, 2008 | 10.55 | 10.88 | 9.914 | 10.46 | 13,867,565 | -0.18(-1.65%) |
Nov 17, 2008 | 10.62 | 10.87 | 10.38 | 10.64 | 10,889,978 | +0.03(+0.28%) |
Nov 14, 2008 | 10.58 | 10.95 | 10.52 | 10.61 | 13,340,680 | -0.28(-2.58%) |
Nov 13, 2008 | 10.32 | 10.90 | 10.07 | 10.89 | 22,266,796 | +0.40(+3.85%) |
Nov 12, 2008 | 10.52 | 10.71 | 10.35 | 10.49 | 127,741,344 | -0.03(-0.28%) |
Nov 11, 2008 | 10.19 | 10.52 | 10.11 | 10.52 | 14,421,796 | +0.17(+1.64%) |
Nov 10, 2008 | 10.57 | 10.64 | 10.20 | 10.35 | 23,927,992 | +0.61(+6.31%) |
Nov 07, 2008 | 9.809 | 9.920 | 9.505 | 9.733 | 3,365,869 | -0.08(-0.77%) |
Nov 06, 2008 | 10.01 | 10.26 | 9.762 | 9.809 | 4,184,432 | -0.18(-1.76%) |
Nov 05, 2008 | 10.22 | 10.44 | 9.938 | 9.984 | 3,875,298 | -0.42(-3.99%) |
Nov 04, 2008 | 10.14 | 10.41 | 10.04 | 10.40 | 6,509,611 | +0.36(+3.61%) |
Nov 03, 2008 | 10.06 | 10.26 | 9.967 | 10.04 | 3,013,095 | -0.19(-1.89%) |
Oct 31, 2008 | 9.622 | 10.34 | 9.604 | 10.23 | 6,237,356 | +0.20(+1.98%) |
Oct 30, 2008 | 10.02 | 10.07 | 9.610 | 10.03 | 5,203,498 | +0.36(+3.75%) |
Oct 29, 2008 | 9.885 | 10.08 | 9.558 | 9.669 | 4,954,737 | -0.51(-5.00%) |
Oct 28, 2008 | 9.236 | 10.36 | 9.049 | 10.18 | 5,351,008 | +1.07(+11.75%) |
Oct 27, 2008 | 9.295 | 9.680 | 9.107 | 9.107 | 4,831,329 | -0.30(-3.17%) |
Oct 24, 2008 | 9.061 | 9.803 | 8.903 | 9.406 | 5,010,511 | -0.30(-3.07%) |
Oct 23, 2008 | 9.371 | 9.873 | 9.300 | 9.704 | 6,169,112 | +0.23(+2.41%) |
Oct 22, 2008 | 9.996 | 10.15 | 9.388 | 9.476 | 4,661,646 | -0.60(-5.97%) |
Oct 21, 2008 | 10.20 | 10.36 | 9.978 | 10.08 | 3,118,165 | -0.26(-2.49%) |
Oct 20, 2008 | 9.850 | 10.37 | 9.528 | 10.34 | 3,989,050 | +0.42(+4.18%) |
Oct 17, 2008 | 9.376 | 10.29 | 9.353 | 9.920 | 5,778,462 | +0.26(+2.72%) |
Oct 16, 2008 | 9.406 | 9.675 | 8.768 | 9.657 | 6,028,280 | +0.57(+6.24%) |
Oct 15, 2008 | 9.452 | 9.528 | 9.061 | 9.090 | 4,504,523 | -0.50(-5.18%) |
Oct 14, 2008 | 9.809 | 9.990 | 8.955 | 9.587 | 9,801,577 | -0.06(-0.61%) |
Oct 13, 2008 | 9.546 | 10.21 | 9.207 | 9.645 | 13,113,686 | +0.88(+10.00%) |
Oct 10, 2008 | 9.353 | 10.31 | 8.622 | 8.768 | 20,733,244 | -0.83(-8.65%) |
Oct 09, 2008 | 10.49 | 10.81 | 9.587 | 9.599 | 9,320,677 | -0.88(-8.42%) |
Oct 08, 2008 | 9.949 | 10.80 | 9.938 | 10.48 | 6,355,342 | +0.22(+2.16%) |
Oct 07, 2008 | 10.26 | 10.68 | 9.908 | 10.26 | 4,130,736 | -0.11(-1.02%) |
Oct 06, 2008 | 10.71 | 10.80 | 9.943 | 10.36 | 3,887,013 | -0.30(-2.85%) |
Oct 03, 2008 | 11.11 | 11.53 | 10.67 | 10.67 | 4,362,786 | -0.03(-0.27%) |
Oct 02, 2008 | 11.69 | 11.69 | 10.52 | 10.70 | 3,097,743 | -0.88(-7.58%) |
Oct 01, 2008 | 11.17 | 11.78 | 10.69 | 11.57 | 6,463,340 | +0.32(+2.86%) |
Sep 30, 2008 | 10.22 | 11.25 | 9.803 | 11.25 | 5,196,845 | +1.71(+17.88%) |
Sep 29, 2008 | 10.70 | 10.73 | 9.545 | 9.546 | 5,214,569 | -0.86(-8.26%) |
Sep 26, 2008 | 10.35 | 10.95 | 10.08 | 10.41 | 2,844,442 | -0.12(-1.17%) |
Sep 25, 2008 | 10.32 | 10.73 | 10.11 | 10.53 | 4,164,734 | +0.20(+1.98%) |
Sep 24, 2008 | 10.74 | 10.98 | 10.27 | 10.32 | 2,917,702 | -0.44(-4.13%) |
Sep 23, 2008 | 10.86 | 10.86 | 10.55 | 10.77 | 5,605,623 | +0.04(+0.38%) |
Sep 22, 2008 | 11.71 | 11.83 | 10.62 | 10.73 | 5,672,831 | -1.99(-15.63%) |
Sep 19, 2008 | 12.28 | 12.72 | 10.93 | 12.71 | 14,403,216 | +1.24(+10.80%) |
Sep 18, 2008 | 11.04 | 11.51 | 10.53 | 11.47 | 17,936,660 | +1.00(+9.54%) |
Sep 17, 2008 | 10.67 | 11.18 | 10.40 | 10.48 | 13,236,900 | -0.51(-4.63%) |
Sep 16, 2008 | 10.54 | 11.05 | 10.25 | 10.98 | 9,029,895 | +0.32(+3.02%) |
Sep 15, 2008 | 10.69 | 11.17 | 10.62 | 10.66 | 8,305,907 | -0.40(-3.65%) |
Sep 12, 2008 | 10.69 | 11.07 | 10.61 | 11.07 | 10,134,290 | +0.39(+3.61%) |
Sep 11, 2008 | 10.72 | 10.90 | 10.47 | 10.68 | 9,023,754 | -0.11(-1.03%) |
Sep 10, 2008 | 11.00 | 11.09 | 10.57 | 10.79 | 8,783,329 | -0.20(-1.86%) |
Sep 09, 2008 | 11.07 | 11.25 | 10.85 | 11.00 | 19,050,596 | -0.12(-1.05%) |
Sep 08, 2008 | 11.15 | 11.22 | 10.70 | 11.11 | 12,342,593 | +0.34(+3.15%) |
Sep 05, 2008 | 10.29 | 10.84 | 10.26 | 10.77 | 8,723,354 | +0.31(+2.96%) |
Sep 04, 2008 | 10.46 | 10.64 | 10.39 | 10.46 | 7,370,634 | -0.10(-0.94%) |
Sep 03, 2008 | 10.47 | 10.60 | 10.32 | 10.56 | 7,074,417 | +0.21(+2.03%) |
Sep 02, 2008 | 10.62 | 10.73 | 10.25 | 10.35 | 6,365,517 | -0.12(-1.17%) |
Aug 29, 2008 | 10.20 | 10.55 | 10.20 | 10.48 | 4,708,343 | -0.06(-0.55%) |
Aug 28, 2008 | 10.17 | 10.53 | 10.05 | 10.53 | 7,077,559 | +0.39(+3.86%) |
Aug 27, 2008 | 9.978 | 10.14 | 9.908 | 10.14 | 4,025,246 | +0.16(+1.64%) |
Aug 26, 2008 | 9.803 | 10.05 | 9.780 | 9.978 | 4,022,856 | +0.06(+0.65%) |
Aug 25, 2008 | 10.18 | 10.19 | 9.739 | 9.914 | 6,150,821 | -0.06(-0.59%) |
Aug 22, 2008 | 9.786 | 9.978 | 9.727 | 9.973 | 3,931,675 | +0.16(+1.67%) |
Aug 21, 2008 | 9.750 | 9.832 | 9.616 | 9.809 | 5,257,393 | +0.09(+0.90%) |
Aug 20, 2008 | 9.797 | 9.844 | 9.575 | 9.721 | 5,536,142 | -0.19(-1.95%) |
Aug 19, 2008 | 9.891 | 10.08 | 9.745 | 9.914 | 4,655,741 | -0.15(-1.45%) |
Aug 18, 2008 | 10.22 | 10.22 | 9.978 | 10.06 | 4,668,704 | -0.17(-1.66%) |
Aug 15, 2008 | 10.06 | 10.24 | 9.850 | 10.23 | 6,555,796 | +0.26(+2.64%) |
Aug 14, 2008 | 9.675 | 10.00 | 9.669 | 9.967 | 4,929,474 | +0.34(+3.52%) |
Aug 13, 2008 | 9.967 | 10.04 | 9.581 | 9.628 | 6,887,248 | -0.36(-3.57%) |
Aug 12, 2008 | 10.18 | 10.23 | 9.885 | 9.984 | 4,875,606 | -0.27(-2.62%) |
Aug 11, 2008 | 9.990 | 10.36 | 9.949 | 10.25 | 4,661,182 | +0.19(+1.86%) |
Aug 08, 2008 | 9.821 | 10.11 | 9.639 | 10.07 | 5,190,278 | +0.29(+2.93%) |
Aug 07, 2008 | 10.23 | 10.26 | 9.634 | 9.780 | 7,242,428 | -0.54(-5.27%) |
Aug 06, 2008 | 10.19 | 10.32 | 10.10 | 10.32 | 4,842,448 | +0.04(+0.40%) |
Aug 05, 2008 | 10.20 | 10.31 | 10.12 | 10.28 | 4,808,003 | +0.19(+1.91%) |
Aug 04, 2008 | 10.21 | 10.21 | 9.949 | 10.09 | 5,059,541 | -0.07(-0.69%) |
Aug 01, 2008 | 9.949 | 10.17 | 9.745 | 10.16 | 8,758,437 | +0.23(+2.36%) |
Jul 31, 2008 | 9.762 | 10.06 | 9.727 | 9.926 | 4,138,654 | +0.02(+0.18%) |
Jul 30, 2008 | 9.791 | 10.09 | 9.634 | 9.908 | 7,842,534 | +0.11(+1.13%) |
Jul 29, 2008 | 9.797 | 9.797 | 9.242 | 9.797 | 7,541,242 | +0.57(+6.21%) |
Jul 28, 2008 | 9.435 | 9.739 | 9.166 | 9.224 | 3,153,491 | -0.28(-2.95%) |
Jul 25, 2008 | 9.587 | 9.698 | 9.365 | 9.505 | 3,155,506 | +0.05(+0.56%) |
Jul 24, 2008 | 9.856 | 9.984 | 9.341 | 9.452 | 5,193,285 | -0.44(-4.43%) |
Jul 23, 2008 | 9.885 | 10.09 | 9.733 | 9.891 | 6,125,693 | +0.01(+0.06%) |
Jul 22, 2008 | 9.563 | 9.897 | 9.265 | 9.885 | 4,700,540 | +0.32(+3.36%) |
Jul 21, 2008 | 9.844 | 9.958 | 9.528 | 9.563 | 7,782,569 | -0.22(-2.27%) |
Jul 18, 2008 | 9.645 | 9.879 | 9.148 | 9.786 | 7,646,288 | +0.43(+4.63%) |
Jul 17, 2008 | 9.078 | 9.464 | 8.803 | 9.353 | 11,828,346 | +0.12(+1.33%) |
Jul 16, 2008 | 8.605 | 9.289 | 8.605 | 9.230 | 9,995,324 | +0.71(+8.30%) |
Jul 15, 2008 | 8.681 | 8.844 | 8.137 | 8.523 | 13,090,052 | -0.20(-2.28%) |
Jul 14, 2008 | 8.950 | 9.189 | 8.540 | 8.722 | 8,916,058 | -0.20(-2.23%) |
Jul 11, 2008 | 8.920 | 9.125 | 8.768 | 8.920 | 6,717,880 | -0.14(-1.55%) |
Jul 10, 2008 | 9.014 | 9.330 | 8.856 | 9.061 | 4,308,679 | +0.01(+0.06%) |
Jul 09, 2008 | 9.335 | 9.452 | 9.008 | 9.055 | 5,079,208 | -0.36(-3.79%) |
Jul 08, 2008 | 8.862 | 9.411 | 8.815 | 9.411 | 6,921,302 | +0.54(+6.06%) |
Jul 07, 2008 | 8.955 | 9.061 | 8.739 | 8.874 | 7,501,555 | -0.07(-0.78%) |
Jul 04, 2008 | 9.084 | 9.137 | 8.885 | 8.944 | 3,683,712 | +0.00(+0.00%) |
Jul 03, 2008 | 9.084 | 9.137 | 8.885 | 8.944 | 3,683,712 | -0.18(-1.92%) |
Jul 02, 2008 | 9.312 | 9.417 | 9.102 | 9.119 | 5,400,921 | +0.02(+0.19%) |
Jul 01, 2008 | 9.031 | 9.172 | 8.768 | 9.102 | 11,483,632 | -0.02(-0.19%) |
Jun 30, 2008 | 9.277 | 9.353 | 9.072 | 9.119 | 5,403,140 | -0.13(-1.45%) |
Jun 27, 2008 | 9.447 | 9.616 | 9.230 | 9.254 | 23,480,964 | -0.15(-1.55%) |
Jun 26, 2008 | 9.359 | 9.593 | 9.359 | 9.400 | 6,902,598 | -0.06(-0.68%) |
Jun 25, 2008 | 9.359 | 9.680 | 9.359 | 9.464 | 7,295,899 | +0.11(+1.12%) |
Jun 24, 2008 | 9.353 | 9.569 | 9.295 | 9.359 | 7,797,805 | -0.01(-0.06%) |
Jun 23, 2008 | 9.710 | 9.710 | 9.353 | 9.365 | 5,470,587 | -0.19(-2.02%) |
Jun 20, 2008 | 9.335 | 9.710 | 9.265 | 9.558 | 9,095,110 | +0.04(+0.37%) |
Jun 19, 2008 | 9.704 | 9.727 | 9.470 | 9.523 | 8,678,174 | -0.19(-1.93%) |
Jun 18, 2008 | 9.967 | 10.08 | 9.680 | 9.710 | 7,632,561 | -0.17(-1.72%) |
Jun 17, 2008 | 9.943 | 10.03 | 9.862 | 9.879 | 4,681,102 | -0.09(-0.94%) |
Jun 16, 2008 | 9.850 | 10.11 | 9.791 | 9.973 | 4,833,089 | +0.04(+0.41%) |
Jun 13, 2008 | 9.920 | 9.996 | 9.815 | 9.932 | 7,561,340 | +0.07(+0.71%) |
Jun 12, 2008 | 9.645 | 9.862 | 9.634 | 9.862 | 5,792,106 | +0.23(+2.43%) |
Jun 11, 2008 | 9.762 | 9.762 | 9.563 | 9.628 | 4,982,503 | -0.13(-1.38%) |
Jun 10, 2008 | 9.809 | 9.961 | 9.464 | 9.762 | 5,152,802 | +0.18(+1.83%) |
Jun 09, 2008 | 9.645 | 9.686 | 9.482 | 9.587 | 4,357,221 | +0.02(+0.18%) |
Jun 06, 2008 | 9.961 | 9.961 | 9.558 | 9.569 | 4,287,000 | -0.42(-4.16%) |
Jun 05, 2008 | 9.623 | 9.996 | 9.623 | 9.984 | 4,262,486 | +0.19(+1.91%) |
Jun 04, 2008 | 9.692 | 9.902 | 9.692 | 9.797 | 4,253,144 | +0.03(+0.30%) |
Jun 03, 2008 | 9.774 | 9.891 | 9.639 | 9.768 | 5,163,353 | +0.05(+0.48%) |
Jun 02, 2008 | 9.698 | 9.809 | 9.657 | 9.721 | 3,474,937 | +0.06(+0.60%) |
May 30, 2008 | 9.838 | 9.838 | 9.593 | 9.663 | 4,518,907 | -0.18(-1.78%) |
May 29, 2008 | 9.645 | 9.932 | 9.581 | 9.838 | 3,936,233 | +0.11(+1.14%) |
May 28, 2008 | 9.721 | 9.727 | 9.499 | 9.727 | 6,038,917 | +0.09(+0.91%) |
May 27, 2008 | 9.686 | 9.762 | 9.482 | 9.639 | 4,079,278 | +0.04(+0.37%) |
May 26, 2008 | 9.745 | 9.809 | 9.563 | 9.604 | 3,372,191 | +0.00(+0.00%) |
May 23, 2008 | 9.745 | 9.809 | 9.563 | 9.604 | 3,372,191 | -0.15(-1.56%) |
May 22, 2008 | 9.639 | 9.797 | 9.546 | 9.756 | 3,545,504 | +0.18(+1.89%) |
May 21, 2008 | 9.780 | 9.791 | 9.575 | 9.575 | 4,090,832 | -0.18(-1.86%) |
May 20, 2008 | 9.599 | 9.826 | 9.546 | 9.756 | 6,032,301 | +0.13(+1.34%) |
May 19, 2008 | 9.786 | 9.797 | 9.575 | 9.628 | 6,402,846 | -0.11(-1.08%) |
May 16, 2008 | 10.00 | 10.03 | 9.587 | 9.733 | 7,482,132 | -0.22(-2.17%) |
May 15, 2008 | 10.05 | 10.06 | 9.891 | 9.949 | 5,485,234 | -0.04(-0.35%) |
May 14, 2008 | 10.26 | 10.35 | 9.943 | 9.984 | 5,652,140 | -0.19(-1.90%) |
May 13, 2008 | 10.17 | 10.22 | 10.08 | 10.18 | 2,690,568 | +0.01(+0.12%) |
May 12, 2008 | 10.02 | 10.19 | 10.00 | 10.17 | 3,601,178 | +0.20(+1.99%) |
May 09, 2008 | 9.821 | 10.02 | 9.821 | 9.967 | 4,834,059 | +0.11(+1.07%) |
May 08, 2008 | 9.955 | 9.996 | 9.826 | 9.862 | 9,481,180 | +0.00(+0.00%) |
May 07, 2008 | 10.07 | 10.09 | 9.856 | 9.862 | 4,265,809 | -0.18(-1.80%) |
May 06, 2008 | 10.23 | 10.23 | 9.967 | 10.04 | 7,245,326 | -0.18(-1.72%) |
May 05, 2008 | 10.21 | 10.25 | 10.04 | 10.22 | 7,090,737 | +0.11(+1.10%) |
May 02, 2008 | 10.44 | 10.57 | 10.05 | 10.11 | 6,911,180 | -0.13(-1.31%) |