Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.061 | 8.306 | 8.029 | 8.201 | 5,304,525 | +0.23(+2.93%) |
Apr 29, 2009 | 7.959 | 8.107 | 7.882 | 7.967 | 5,291,196 | +0.11(+1.39%) |
Apr 28, 2009 | 7.742 | 8.014 | 7.664 | 7.858 | 8,006,813 | +0.11(+1.41%) |
Apr 27, 2009 | 7.749 | 8.061 | 7.570 | 7.749 | 11,842,473 | -0.75(-8.87%) |
Apr 24, 2009 | 8.644 | 9.103 | 8.457 | 8.504 | 10,638,674 | -0.06(-0.73%) |
Apr 23, 2009 | 8.426 | 8.594 | 8.325 | 8.566 | 4,101,478 | +0.07(+0.82%) |
Apr 22, 2009 | 8.395 | 8.621 | 8.395 | 8.496 | 5,431,546 | +0.03(+0.37%) |
Apr 21, 2009 | 8.193 | 8.465 | 8.185 | 8.465 | 4,816,604 | +0.22(+2.64%) |
Apr 20, 2009 | 8.559 | 8.574 | 8.216 | 8.247 | 4,733,663 | -0.44(-5.10%) |
Apr 17, 2009 | 8.559 | 8.776 | 8.450 | 8.691 | 4,451,821 | +0.18(+2.10%) |
Apr 16, 2009 | 8.426 | 8.559 | 8.325 | 8.512 | 3,833,513 | +0.12(+1.39%) |
Apr 15, 2009 | 8.263 | 8.465 | 8.255 | 8.395 | 4,521,791 | +0.07(+0.84%) |
Apr 14, 2009 | 8.675 | 8.737 | 8.278 | 8.325 | 5,908,405 | -0.41(-4.72%) |
Apr 13, 2009 | 8.403 | 8.823 | 8.403 | 8.737 | 4,292,737 | +0.19(+2.18%) |
Apr 09, 2009 | 8.364 | 8.559 | 8.216 | 8.551 | 5,889,983 | +0.37(+4.57%) |
Apr 08, 2009 | 8.076 | 8.271 | 8.068 | 8.177 | 5,432,339 | +0.12(+1.55%) |
Apr 07, 2009 | 7.874 | 8.177 | 7.765 | 8.053 | 4,631,407 | +0.08(+0.98%) |
Apr 06, 2009 | 8.131 | 8.185 | 7.905 | 7.975 | 4,010,910 | -0.22(-2.66%) |
Apr 03, 2009 | 7.819 | 8.201 | 7.749 | 8.193 | 4,558,252 | +0.40(+5.09%) |
Apr 02, 2009 | 7.703 | 7.975 | 7.633 | 7.796 | 4,997,705 | +0.19(+2.45%) |
Apr 01, 2009 | 7.197 | 7.640 | 7.127 | 7.609 | 4,338,995 | +0.30(+4.15%) |
Mar 31, 2009 | 7.220 | 7.461 | 7.111 | 7.306 | 5,083,493 | +0.05(+0.64%) |
Mar 30, 2009 | 7.438 | 7.563 | 7.127 | 7.259 | 3,558,443 | -0.47(-6.04%) |
Mar 26, 2009 | 7.742 | 7.858 | 7.469 | 7.726 | 5,721,768 | +0.04(+0.51%) |
Mar 25, 2009 | 7.812 | 7.897 | 7.430 | 7.687 | 5,709,622 | +0.00(+0.00%) |
Mar 24, 2009 | 7.602 | 7.812 | 7.508 | 7.687 | 4,615,992 | +0.06(+0.82%) |
Mar 23, 2009 | 7.395 | 7.625 | 7.368 | 7.625 | 7,628,046 | +0.53(+7.46%) |
Mar 20, 2009 | 7.283 | 7.384 | 7.002 | 7.096 | 5,614,695 | -0.18(-2.46%) |
Mar 19, 2009 | 7.516 | 7.516 | 7.181 | 7.275 | 4,922,696 | -0.06(-0.85%) |
Mar 18, 2009 | 7.376 | 7.516 | 7.220 | 7.337 | 9,461,429 | -0.12(-1.57%) |
Mar 17, 2009 | 7.353 | 7.617 | 7.158 | 7.454 | 5,221,998 | +0.12(+1.70%) |
Mar 16, 2009 | 7.353 | 7.547 | 7.306 | 7.329 | 5,093,244 | +0.01(+0.11%) |
Mar 13, 2009 | 7.314 | 7.399 | 7.174 | 7.321 | 0 | +0.11(+1.51%) |
Mar 12, 2009 | 6.893 | 7.236 | 6.870 | 7.212 | 8,563,695 | +0.32(+4.63%) |
Mar 11, 2009 | 6.948 | 7.002 | 6.707 | 6.893 | 8,386,792 | +0.29(+4.36%) |
Mar 10, 2009 | 6.411 | 6.613 | 6.263 | 6.606 | 4,706,655 | +0.34(+5.47%) |
Mar 09, 2009 | 6.131 | 6.380 | 6.045 | 6.263 | 5,295,744 | +0.05(+0.88%) |
Mar 06, 2009 | 6.022 | 6.271 | 5.921 | 6.209 | 0 | +0.30(+5.14%) |
Mar 05, 2009 | 6.162 | 6.263 | 5.843 | 5.905 | 6,202,963 | -0.40(-6.30%) |
Mar 04, 2009 | 6.333 | 6.380 | 6.014 | 6.302 | 10,039,341 | -0.12(-1.82%) |
Mar 02, 2009 | 6.419 | 6.613 | 6.287 | 6.419 | 8,488,276 | -0.14(-2.14%) |
Feb 27, 2009 | 6.193 | 6.777 | 6.147 | 6.559 | 0 | +0.33(+5.24%) |
Feb 26, 2009 | 6.162 | 6.403 | 6.053 | 6.232 | 8,385,541 | +0.22(+3.62%) |
Feb 25, 2009 | 6.349 | 6.357 | 5.968 | 6.014 | 9,995,111 | -0.37(-5.73%) |
Feb 24, 2009 | 5.991 | 6.442 | 5.913 | 6.380 | 6,091,514 | +0.46(+7.75%) |
Feb 23, 2009 | 6.077 | 6.224 | 5.913 | 5.921 | 5,482,799 | -0.11(-1.81%) |
Feb 20, 2009 | 6.232 | 6.372 | 5.851 | 6.030 | 7,404,985 | -0.33(-5.26%) |
Feb 19, 2009 | 6.528 | 6.574 | 6.318 | 6.364 | 6,412,943 | +0.00(+0.00%) |
Feb 18, 2009 | 6.442 | 6.450 | 6.193 | 6.364 | 4,866,825 | -0.09(-1.45%) |
Feb 17, 2009 | 6.707 | 6.722 | 6.442 | 6.458 | 5,321,397 | -0.39(-5.68%) |
Feb 13, 2009 | 7.018 | 7.111 | 6.691 | 6.847 | 5,679,379 | -0.23(-3.19%) |
Feb 12, 2009 | 7.049 | 7.080 | 6.769 | 7.072 | 8,324,714 | +0.01(+0.11%) |
Feb 11, 2009 | 7.181 | 7.283 | 6.979 | 7.065 | 6,460,849 | -0.05(-0.76%) |
Feb 10, 2009 | 7.259 | 7.520 | 7.065 | 7.119 | 8,155,800 | -0.23(-3.17%) |
Feb 09, 2009 | 7.516 | 7.734 | 7.306 | 7.353 | 6,655,929 | -0.21(-2.78%) |
Feb 06, 2009 | 7.446 | 7.625 | 7.306 | 7.563 | 5,923,264 | +0.23(+3.08%) |
Feb 05, 2009 | 7.026 | 7.399 | 7.002 | 7.337 | 6,586,408 | +0.27(+3.85%) |
Feb 04, 2009 | 7.236 | 7.275 | 7.026 | 7.065 | 5,119,338 | -0.10(-1.41%) |
Feb 03, 2009 | 7.018 | 7.220 | 6.796 | 7.166 | 6,601,233 | +0.28(+4.07%) |
Feb 02, 2009 | 6.855 | 6.956 | 6.738 | 6.886 | 7,757,694 | +0.00(+0.00%) |
Jan 30, 2009 | 7.104 | 7.205 | 6.816 | 6.886 | 0 | -0.23(-3.28%) |
Jan 29, 2009 | 7.150 | 7.337 | 7.041 | 7.119 | 3,807,453 | -0.09(-1.19%) |
Jan 28, 2009 | 7.391 | 7.399 | 7.104 | 7.205 | 6,223,224 | +0.03(+0.43%) |
Jan 27, 2009 | 6.964 | 7.259 | 6.839 | 7.174 | 6,874,308 | +0.24(+3.48%) |
Jan 26, 2009 | 6.738 | 7.524 | 6.738 | 6.932 | 11,039,261 | +0.19(+2.89%) |
Jan 23, 2009 | 6.341 | 6.769 | 6.279 | 6.738 | 7,251,549 | +0.11(+1.64%) |
Jan 22, 2009 | 6.403 | 6.761 | 6.333 | 6.629 | 8,437,128 | +0.00(+0.00%) |
Jan 21, 2009 | 6.442 | 6.676 | 6.368 | 6.629 | 9,201,210 | +0.19(+3.02%) |
Jan 20, 2009 | 6.730 | 6.901 | 6.333 | 6.434 | 7,151,671 | -0.40(-5.81%) |
Jan 16, 2009 | 6.629 | 6.886 | 6.526 | 6.831 | 0 | +0.23(+3.42%) |
Jan 15, 2009 | 6.512 | 6.676 | 6.287 | 6.606 | 8,632,105 | +0.05(+0.83%) |
Jan 14, 2009 | 6.598 | 6.761 | 6.364 | 6.551 | 6,123,157 | -0.21(-3.11%) |
Jan 13, 2009 | 6.543 | 6.823 | 6.508 | 6.761 | 7,132,246 | +0.23(+3.45%) |
Jan 12, 2009 | 6.637 | 6.637 | 6.419 | 6.536 | 6,886,267 | -0.04(-0.59%) |
Jan 09, 2009 | 6.357 | 6.753 | 6.224 | 6.574 | 9,728,754 | +0.24(+3.81%) |
Jan 08, 2009 | 6.403 | 6.419 | 6.147 | 6.333 | 14,593,710 | -0.09(-1.45%) |
Jan 07, 2009 | 6.769 | 6.831 | 6.364 | 6.427 | 10,162,512 | -0.45(-6.56%) |
Jan 06, 2009 | 6.995 | 7.026 | 6.676 | 6.878 | 10,343,012 | +0.04(+0.57%) |
Jan 05, 2009 | 7.236 | 7.251 | 6.302 | 6.839 | 17,391,516 | -0.44(-5.99%) |
Jan 02, 2009 | 6.855 | 7.283 | 6.855 | 7.275 | 0 | +0.46(+6.74%) |
Jan 01, 2009 | 6.660 | 7.049 | 6.637 | 6.816 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.660 | 7.049 | 6.637 | 6.816 | 4,655,096 | +0.16(+2.46%) |
Dec 30, 2008 | 6.147 | 6.660 | 6.147 | 6.652 | 3,982,669 | +0.54(+8.92%) |
Dec 29, 2008 | 6.364 | 6.473 | 6.084 | 6.108 | 4,706,292 | -0.27(-4.27%) |
Dec 26, 2008 | 6.302 | 6.497 | 6.287 | 6.380 | 2,815,888 | +0.10(+1.61%) |
Dec 24, 2008 | 6.185 | 6.341 | 6.131 | 6.279 | 1,421,556 | +0.13(+2.15%) |
Dec 23, 2008 | 6.380 | 6.403 | 6.100 | 6.147 | 3,493,256 | -0.12(-1.86%) |
Dec 22, 2008 | 6.310 | 6.411 | 6.100 | 6.263 | 5,548,780 | -0.04(-0.62%) |
Dec 19, 2008 | 5.991 | 6.380 | 5.828 | 6.302 | 9,719,045 | +0.35(+5.88%) |
Dec 18, 2008 | 6.193 | 6.302 | 5.851 | 5.952 | 5,395,466 | -0.20(-3.29%) |
Dec 17, 2008 | 6.030 | 6.318 | 5.843 | 6.154 | 10,284,741 | +0.13(+2.20%) |
Dec 16, 2008 | 5.407 | 6.030 | 5.322 | 6.022 | 7,174,804 | +0.65(+12.01%) |
Dec 15, 2008 | 5.563 | 5.695 | 5.291 | 5.376 | 5,007,375 | -0.16(-2.81%) |
Dec 12, 2008 | 5.252 | 5.563 | 5.096 | 5.532 | 5,613,197 | +0.12(+2.16%) |
Dec 11, 2008 | 5.571 | 5.789 | 5.376 | 5.415 | 6,142,676 | -0.27(-4.79%) |
Dec 10, 2008 | 5.843 | 5.913 | 5.509 | 5.688 | 6,445,730 | -0.01(-0.14%) |
Dec 09, 2008 | 5.711 | 6.014 | 5.641 | 5.695 | 7,466,838 | -0.05(-0.81%) |
Dec 08, 2008 | 5.758 | 6.077 | 5.672 | 5.742 | 8,735,629 | +0.02(+0.41%) |
Dec 05, 2008 | 5.298 | 5.719 | 5.057 | 5.719 | 10,004,916 | +0.35(+6.52%) |
Dec 04, 2008 | 5.104 | 5.516 | 4.855 | 5.369 | 12,662,152 | +0.29(+5.67%) |
Dec 03, 2008 | 4.972 | 5.096 | 4.528 | 5.081 | 11,230,269 | +0.33(+6.87%) |
Dec 02, 2008 | 4.715 | 4.785 | 4.054 | 4.754 | 12,695,302 | +0.06(+1.33%) |
Dec 01, 2008 | 5.236 | 5.244 | 4.653 | 4.692 | 10,810,820 | -0.53(-10.13%) |
Nov 28, 2008 | 5.594 | 5.633 | 5.104 | 5.221 | 6,370,381 | -0.24(-4.42%) |
Nov 26, 2008 | 4.855 | 5.501 | 4.668 | 5.462 | 14,648,342 | +0.58(+11.96%) |
Nov 25, 2008 | 4.692 | 4.941 | 4.660 | 4.878 | 12,324,074 | +0.29(+6.27%) |
Nov 24, 2008 | 4.077 | 4.684 | 3.991 | 4.590 | 11,086,861 | +0.58(+14.56%) |
Nov 21, 2008 | 3.587 | 4.396 | 3.501 | 4.007 | 9,480,595 | +0.58(+17.05%) |
Nov 20, 2008 | 3.960 | 3.960 | 3.423 | 3.423 | 9,632,312 | -0.50(-12.70%) |
Nov 19, 2008 | 3.851 | 4.054 | 3.704 | 3.921 | 15,940,525 | +0.02(+0.60%) |
Nov 18, 2008 | 3.882 | 3.921 | 3.742 | 3.898 | 8,831,975 | +0.16(+4.38%) |
Nov 17, 2008 | 3.766 | 3.898 | 3.719 | 3.735 | 10,941,385 | -0.08(-2.04%) |
Nov 14, 2008 | 3.968 | 3.968 | 3.766 | 3.812 | 0 | -0.18(-4.48%) |
Nov 13, 2008 | 3.859 | 4.007 | 3.501 | 3.991 | 20,431,900 | +0.26(+6.88%) |
Nov 12, 2008 | 3.976 | 4.093 | 3.696 | 3.735 | 18,439,434 | -0.24(-6.07%) |
Nov 11, 2008 | 4.777 | 4.777 | 3.750 | 3.976 | 25,611,730 | -1.23(-23.62%) |
Nov 10, 2008 | 6.185 | 6.193 | 4.699 | 5.205 | 19,094,500 | -0.60(-10.32%) |
Nov 07, 2008 | 6.154 | 6.154 | 5.602 | 5.804 | 8,843,487 | -0.26(-4.24%) |
Nov 06, 2008 | 6.715 | 6.761 | 6.030 | 6.061 | 6,695,318 | -0.65(-9.73%) |
Nov 05, 2008 | 6.808 | 6.917 | 6.582 | 6.715 | 7,499,941 | -0.05(-0.80%) |
Nov 04, 2008 | 6.971 | 7.586 | 6.738 | 6.769 | 6,563,540 | +0.02(+0.35%) |
Nov 03, 2008 | 6.792 | 6.870 | 6.504 | 6.746 | 6,943,449 | -0.05(-0.80%) |
Oct 31, 2008 | 6.419 | 7.080 | 6.279 | 6.800 | 10,064,185 | +0.34(+5.30%) |
Oct 30, 2008 | 6.318 | 6.590 | 6.154 | 6.458 | 9,287,794 | +0.31(+5.06%) |
Oct 29, 2008 | 6.100 | 6.248 | 5.761 | 6.147 | 14,307,827 | -0.08(-1.25%) |
Oct 28, 2008 | 6.357 | 6.442 | 4.443 | 6.224 | 35,910,828 | +0.01(+0.13%) |
Oct 27, 2008 | 7.493 | 7.617 | 6.217 | 6.217 | 13,788,741 | -1.28(-17.12%) |
Oct 24, 2008 | 7.493 | 7.889 | 7.391 | 7.500 | 7,929,046 | -0.60(-7.40%) |
Oct 23, 2008 | 7.874 | 8.154 | 7.547 | 8.099 | 9,533,067 | +0.27(+3.48%) |
Oct 22, 2008 | 8.255 | 8.434 | 7.617 | 7.827 | 7,493,945 | -0.65(-7.71%) |
Oct 21, 2008 | 8.722 | 8.994 | 8.442 | 8.481 | 4,754,868 | -0.65(-7.08%) |
Oct 20, 2008 | 8.582 | 9.142 | 8.457 | 9.126 | 7,313,583 | +0.53(+6.15%) |
Oct 17, 2008 | 7.570 | 8.971 | 7.570 | 8.597 | 7,083,317 | +0.26(+3.08%) |
Oct 16, 2008 | 8.224 | 8.418 | 7.788 | 8.341 | 9,643,455 | +0.12(+1.52%) |
Oct 15, 2008 | 9.010 | 9.010 | 8.201 | 8.216 | 5,707,311 | -0.96(-10.51%) |
Oct 14, 2008 | 9.461 | 9.477 | 8.815 | 9.181 | 8,775,247 | +0.15(+1.64%) |
Oct 13, 2008 | 8.675 | 9.056 | 8.271 | 9.033 | 4,873,388 | +0.83(+10.15%) |
Oct 10, 2008 | 8.177 | 8.691 | 7.640 | 8.201 | 12,136,565 | -0.13(-1.59%) |
Oct 09, 2008 | 8.916 | 9.399 | 8.333 | 8.333 | 8,737,416 | -0.38(-4.38%) |
Oct 08, 2008 | 8.411 | 9.025 | 8.201 | 8.714 | 7,802,410 | +0.12(+1.36%) |
Oct 07, 2008 | 9.243 | 9.453 | 8.566 | 8.597 | 7,310,688 | -0.54(-5.96%) |
Oct 06, 2008 | 8.846 | 9.313 | 8.527 | 9.142 | 9,694,649 | +0.05(+0.60%) |
Oct 03, 2008 | 9.733 | 9.943 | 9.002 | 9.088 | 0 | -0.48(-5.04%) |
Oct 02, 2008 | 9.982 | 10.01 | 9.523 | 9.570 | 5,436,618 | -0.44(-4.43%) |
Oct 01, 2008 | 9.165 | 10.18 | 9.095 | 10.01 | 7,656,633 | +0.72(+7.79%) |
Sep 30, 2008 | 9.041 | 9.321 | 8.753 | 9.290 | 7,805,109 | +0.54(+6.23%) |
Sep 29, 2008 | 9.866 | 9.889 | 8.535 | 8.745 | 10,584,797 | -1.13(-11.43%) |
Sep 26, 2008 | 9.967 | 10.22 | 9.819 | 9.873 | 0 | -0.32(-3.13%) |
Sep 25, 2008 | 8.994 | 10.37 | 8.994 | 10.19 | 13,863,134 | +0.75(+7.91%) |
Sep 24, 2008 | 9.998 | 10.01 | 9.228 | 9.445 | 15,745,776 | -0.53(-5.30%) |
Sep 23, 2008 | 10.15 | 10.28 | 9.959 | 9.975 | 6,494,856 | -0.12(-1.23%) |
Sep 22, 2008 | 10.08 | 10.46 | 10.04 | 10.10 | 6,385,492 | -0.12(-1.14%) |
Sep 19, 2008 | 10.60 | 10.95 | 9.959 | 10.22 | 0 | +0.12(+1.16%) |
Sep 18, 2008 | 9.936 | 10.13 | 9.644 | 10.10 | 8,669,093 | +0.27(+2.77%) |
Sep 17, 2008 | 9.951 | 10.14 | 9.733 | 9.827 | 9,608,050 | -0.33(-3.29%) |
Sep 16, 2008 | 9.967 | 10.25 | 9.726 | 10.16 | 8,112,471 | +0.05(+0.46%) |
Sep 15, 2008 | 10.50 | 10.50 | 9.811 | 10.11 | 8,008,801 | -0.38(-3.63%) |
Sep 12, 2008 | 10.27 | 10.54 | 10.25 | 10.50 | 7,252,374 | +0.12(+1.12%) |
Sep 11, 2008 | 9.998 | 10.49 | 9.928 | 10.38 | 14,515,606 | +0.19(+1.83%) |
Sep 10, 2008 | 9.842 | 10.25 | 9.632 | 10.19 | 45,042,068 | +0.06(+0.61%) |
Sep 09, 2008 | 10.63 | 10.64 | 10.05 | 10.13 | 12,557,409 | -0.56(-5.24%) |
Sep 08, 2008 | 11.27 | 11.28 | 10.64 | 10.69 | 7,915,551 | -0.38(-3.44%) |
Sep 05, 2008 | 10.67 | 11.08 | 10.61 | 11.07 | 0 | +0.27(+2.52%) |
Sep 04, 2008 | 11.24 | 11.28 | 10.78 | 10.80 | 6,536,523 | -1.01(-8.56%) |
Sep 03, 2008 | 11.58 | 11.90 | 11.52 | 11.81 | 6,533,966 | +0.22(+1.88%) |
Sep 02, 2008 | 11.30 | 11.87 | 11.30 | 11.59 | 4,355,903 | +0.30(+2.62%) |
Aug 29, 2008 | 11.54 | 11.66 | 11.20 | 11.30 | 0 | -0.37(-3.14%) |
Aug 28, 2008 | 12.01 | 12.14 | 11.56 | 11.66 | 6,099,332 | -0.28(-2.35%) |
Aug 27, 2008 | 12.04 | 12.04 | 11.76 | 11.94 | 3,590,345 | +0.08(+0.66%) |
Aug 26, 2008 | 12.66 | 12.66 | 11.83 | 11.87 | 4,913,940 | -0.75(-5.92%) |
Aug 25, 2008 | 12.50 | 12.71 | 12.36 | 12.61 | 2,814,403 | +0.16(+1.25%) |
Aug 22, 2008 | 12.78 | 12.96 | 12.36 | 12.46 | 0 | -0.22(-1.72%) |
Aug 21, 2008 | 12.56 | 12.86 | 12.53 | 12.67 | 3,926,140 | -0.03(-0.24%) |
Aug 20, 2008 | 12.53 | 12.82 | 12.35 | 12.71 | 4,054,190 | +0.23(+1.81%) |
Aug 19, 2008 | 12.81 | 12.84 | 12.38 | 12.48 | 3,211,388 | -0.36(-2.79%) |
Aug 18, 2008 | 13.10 | 13.27 | 12.78 | 12.84 | 2,558,901 | -0.19(-1.49%) |
Aug 15, 2008 | 13.24 | 13.41 | 12.90 | 13.03 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.72 | 13.27 | 12.55 | 13.11 | 4,848,527 | +0.36(+2.81%) |
Aug 13, 2008 | 13.21 | 13.34 | 12.62 | 12.75 | 7,176,443 | -0.53(-3.98%) |
Aug 12, 2008 | 13.10 | 13.65 | 13.06 | 13.28 | 4,985,066 | +0.14(+1.07%) |
Aug 11, 2008 | 12.64 | 13.14 | 12.48 | 13.14 | 5,221,398 | +0.45(+3.56%) |
Aug 08, 2008 | 12.39 | 12.80 | 12.24 | 12.69 | 3,797,073 | +0.37(+3.03%) |
Aug 07, 2008 | 12.76 | 12.86 | 12.31 | 12.32 | 4,946,833 | -0.45(-3.53%) |
Aug 06, 2008 | 12.59 | 12.84 | 12.55 | 12.77 | 5,148,518 | +0.19(+1.55%) |
Aug 05, 2008 | 11.78 | 12.76 | 11.78 | 12.57 | 8,117,018 | +0.91(+7.81%) |
Aug 04, 2008 | 11.47 | 11.83 | 11.32 | 11.66 | 4,547,399 | +0.09(+0.81%) |
Aug 01, 2008 | 11.69 | 11.71 | 11.37 | 11.57 | 5,099,678 | -0.02(-0.20%) |
Jul 31, 2008 | 12.12 | 12.23 | 11.59 | 11.59 | 4,819,157 | -0.66(-5.40%) |
Jul 30, 2008 | 11.95 | 12.31 | 11.86 | 12.25 | 5,496,661 | +0.40(+3.35%) |
Jul 29, 2008 | 11.86 | 12.16 | 11.69 | 11.86 | 5,942,512 | +0.12(+0.99%) |
Jul 28, 2008 | 11.47 | 12.51 | 11.28 | 11.74 | 13,130,353 | -0.89(-7.02%) |
Jul 25, 2008 | 12.69 | 12.89 | 12.55 | 12.63 | 5,758,902 | +0.08(+0.62%) |
Jul 24, 2008 | 12.95 | 13.01 | 12.52 | 12.55 | 5,894,956 | -0.43(-3.30%) |
Jul 23, 2008 | 12.72 | 12.99 | 12.66 | 12.98 | 5,953,307 | +0.29(+2.27%) |
Jul 22, 2008 | 12.57 | 12.78 | 12.33 | 12.69 | 6,559,779 | +0.05(+0.43%) |
Jul 21, 2008 | 12.75 | 12.85 | 12.44 | 12.64 | 3,469,544 | -0.09(-0.73%) |
Jul 18, 2008 | 12.64 | 14.32 | 12.52 | 12.73 | 5,077,462 | +0.19(+1.49%) |
Jul 17, 2008 | 12.57 | 12.81 | 12.18 | 12.54 | 7,296,131 | -0.01(-0.06%) |
Jul 16, 2008 | 11.98 | 12.59 | 11.95 | 12.55 | 7,630,027 | +0.58(+4.81%) |
Jul 15, 2008 | 11.52 | 12.40 | 11.33 | 11.97 | 10,069,406 | +0.38(+3.29%) |
Jul 14, 2008 | 11.56 | 11.71 | 11.25 | 11.59 | 5,501,052 | +0.16(+1.43%) |
Jul 11, 2008 | 11.82 | 11.82 | 11.28 | 11.43 | 6,350,388 | -0.48(-4.05%) |
Jul 10, 2008 | 11.61 | 12.35 | 11.56 | 11.91 | 7,730,036 | +0.29(+2.48%) |
Jul 09, 2008 | 11.52 | 11.70 | 11.46 | 11.62 | 5,299,612 | -0.07(-0.60%) |
Jul 08, 2008 | 11.09 | 11.69 | 11.06 | 11.69 | 7,734,492 | +0.59(+5.33%) |
Jul 07, 2008 | 11.21 | 11.38 | 10.98 | 11.10 | 6,279,830 | -0.06(-0.56%) |
Jul 04, 2008 | 11.23 | 11.38 | 11.06 | 11.16 | 2,227,450 | +0.00(+0.00%) |
Jul 03, 2008 | 11.23 | 11.38 | 11.06 | 11.16 | 2,227,450 | +0.03(+0.28%) |
Jul 02, 2008 | 11.23 | 11.52 | 11.11 | 11.13 | 6,822,231 | -0.04(-0.35%) |
Jul 01, 2008 | 11.45 | 11.62 | 10.95 | 11.17 | 6,038,596 | -0.45(-3.88%) |
Jun 30, 2008 | 11.45 | 11.78 | 11.19 | 11.62 | 5,875,899 | +0.23(+2.05%) |
Jun 27, 2008 | 11.50 | 11.69 | 11.19 | 11.39 | 7,823,559 | -0.03(-0.27%) |
Jun 26, 2008 | 11.52 | 11.81 | 11.41 | 11.42 | 5,890,786 | -0.25(-2.13%) |
Jun 25, 2008 | 11.27 | 11.83 | 11.18 | 11.67 | 7,349,263 | +0.48(+4.31%) |
Jun 24, 2008 | 11.18 | 11.34 | 10.98 | 11.19 | 3,827,334 | +0.01(+0.07%) |
Jun 23, 2008 | 11.63 | 11.63 | 11.13 | 11.18 | 4,752,865 | -0.40(-3.43%) |
Jun 20, 2008 | 11.08 | 11.62 | 10.58 | 11.58 | 12,507,691 | +0.32(+2.83%) |
Jun 19, 2008 | 10.55 | 11.33 | 10.55 | 11.26 | 14,313,178 | +0.61(+5.77%) |
Jun 18, 2008 | 11.29 | 11.52 | 10.19 | 10.64 | 27,253,754 | -0.95(-8.19%) |
Jun 17, 2008 | 11.55 | 11.75 | 11.45 | 11.59 | 7,975,169 | +0.12(+1.09%) |
Jun 16, 2008 | 11.55 | 11.66 | 11.25 | 11.47 | 9,652,550 | -0.17(-1.47%) |
Jun 13, 2008 | 11.60 | 11.64 | 11.45 | 11.64 | 7,376,227 | +0.07(+0.61%) |
Jun 12, 2008 | 11.62 | 11.93 | 11.41 | 11.57 | 8,866,706 | +0.02(+0.20%) |
Jun 11, 2008 | 11.85 | 11.85 | 11.45 | 11.55 | 10,221,329 | -0.34(-2.88%) |
Jun 10, 2008 | 11.97 | 12.13 | 11.80 | 11.89 | 8,571,694 | -0.30(-2.49%) |
Jun 09, 2008 | 12.70 | 12.74 | 12.05 | 12.19 | 8,367,689 | -0.40(-3.15%) |
Jun 06, 2008 | 13.23 | 13.23 | 12.54 | 12.59 | 9,397,303 | -0.64(-4.82%) |
Jun 05, 2008 | 13.39 | 13.44 | 13.15 | 13.23 | 9,021,673 | -0.09(-0.64%) |
Jun 04, 2008 | 13.50 | 13.62 | 12.99 | 13.31 | 11,643,553 | +0.10(+0.77%) |
Jun 03, 2008 | 14.18 | 14.21 | 13.01 | 13.21 | 15,269,804 | -1.14(-7.97%) |
Jun 02, 2008 | 14.73 | 14.84 | 14.35 | 14.35 | 5,662,228 | -0.30(-2.07%) |
May 30, 2008 | 14.55 | 14.73 | 14.37 | 14.66 | 4,756,095 | +0.12(+0.86%) |
May 29, 2008 | 14.15 | 14.76 | 14.11 | 14.53 | 7,852,133 | +0.38(+2.69%) |
May 28, 2008 | 14.07 | 14.19 | 13.78 | 14.15 | 4,020,290 | +0.14(+1.00%) |
May 27, 2008 | 13.84 | 14.12 | 13.76 | 14.01 | 3,371,032 | +0.15(+1.07%) |
May 26, 2008 | 14.25 | 14.27 | 13.79 | 13.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.25 | 14.27 | 13.79 | 13.86 | 3,647,990 | -0.42(-2.94%) |
May 22, 2008 | 14.08 | 14.39 | 13.96 | 14.28 | 3,597,128 | +0.30(+2.17%) |
May 21, 2008 | 14.08 | 14.41 | 13.95 | 13.98 | 3,262,299 | -0.10(-0.72%) |
May 20, 2008 | 14.16 | 14.30 | 13.97 | 14.08 | 3,434,216 | -0.17(-1.20%) |
May 19, 2008 | 14.24 | 14.53 | 14.11 | 14.25 | 5,153,225 | +0.05(+0.33%) |
May 16, 2008 | 14.50 | 14.67 | 14.09 | 14.21 | 3,687,711 | -0.27(-1.88%) |
May 15, 2008 | 14.25 | 14.57 | 14.15 | 14.48 | 4,166,550 | +0.35(+2.48%) |
May 14, 2008 | 13.99 | 14.35 | 13.93 | 14.13 | 5,019,357 | +0.15(+1.06%) |
May 13, 2008 | 13.87 | 14.08 | 13.77 | 13.98 | 9,528,249 | +0.15(+1.07%) |
May 12, 2008 | 13.62 | 13.85 | 13.49 | 13.83 | 5,374,120 | +0.33(+2.48%) |
May 09, 2008 | 13.64 | 13.79 | 13.44 | 13.50 | 2,240,286 | -0.37(-2.64%) |
May 08, 2008 | 13.79 | 13.95 | 13.75 | 13.86 | 4,626,681 | +0.12(+0.85%) |
May 07, 2008 | 13.81 | 13.86 | 13.65 | 13.75 | 7,769,105 | -0.03(-0.23%) |
May 06, 2008 | 13.85 | 13.91 | 13.53 | 13.78 | 7,681,421 | -0.19(-1.34%) |
May 05, 2008 | 13.89 | 14.05 | 13.76 | 13.97 | 6,081,302 | +0.12(+0.84%) |
May 02, 2008 | 14.11 | 14.12 | 13.75 | 13.85 | 6,163,444 | -0.02(-0.11%) |