Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.246 | 9.326 | 8.609 | 8.632 | 0 | -0.63(-6.76%) |
Jan 29, 2009 | 9.380 | 9.491 | 9.226 | 9.257 | 13,724,147 | -0.20(-2.15%) |
Jan 28, 2009 | 9.625 | 9.625 | 9.364 | 9.460 | 15,841,700 | -0.06(-0.60%) |
Jan 27, 2009 | 9.583 | 9.664 | 9.341 | 9.518 | 11,847,077 | -0.04(-0.44%) |
Jan 26, 2009 | 9.468 | 9.648 | 9.422 | 9.560 | 14,922,021 | +0.15(+1.55%) |
Jan 23, 2009 | 9.387 | 9.457 | 9.272 | 9.414 | 15,309,781 | -0.13(-1.33%) |
Jan 22, 2009 | 9.407 | 9.591 | 9.376 | 9.541 | 13,078,846 | +0.04(+0.44%) |
Jan 21, 2009 | 9.368 | 9.526 | 8.593 | 9.499 | 17,129,152 | +0.13(+1.39%) |
Jan 20, 2009 | 9.549 | 9.664 | 9.341 | 9.368 | 13,969,630 | -0.21(-2.20%) |
Jan 16, 2009 | 9.495 | 9.619 | 9.345 | 9.579 | 0 | +0.18(+1.92%) |
Jan 15, 2009 | 9.284 | 9.430 | 9.146 | 9.399 | 17,942,022 | +0.10(+1.11%) |
Jan 14, 2009 | 9.403 | 9.572 | 9.265 | 9.295 | 20,205,000 | -0.19(-1.98%) |
Jan 13, 2009 | 9.410 | 9.552 | 9.395 | 9.483 | 20,288,094 | +0.08(+0.86%) |
Jan 12, 2009 | 9.522 | 9.575 | 9.361 | 9.403 | 16,116,281 | -0.12(-1.21%) |
Jan 09, 2009 | 9.721 | 9.763 | 9.495 | 9.518 | 18,426,584 | -0.12(-1.27%) |
Jan 08, 2009 | 9.802 | 9.856 | 9.552 | 9.641 | 24,489,408 | -0.18(-1.80%) |
Jan 07, 2009 | 9.691 | 9.997 | 9.691 | 9.817 | 18,450,862 | +0.09(+0.91%) |
Jan 06, 2009 | 10.26 | 10.34 | 9.687 | 9.729 | 27,709,656 | -0.50(-4.91%) |
Jan 05, 2009 | 10.15 | 10.27 | 10.07 | 10.23 | 12,788,232 | +0.05(+0.49%) |
Jan 02, 2009 | 10.16 | 10.23 | 10.02 | 10.18 | 0 | +0.05(+0.49%) |
Jan 01, 2009 | 10.01 | 10.17 | 9.879 | 10.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.01 | 10.17 | 9.879 | 10.13 | 13,904,221 | +0.14(+1.42%) |
Dec 30, 2008 | 9.790 | 10.05 | 9.598 | 9.990 | 11,137,968 | +0.24(+2.48%) |
Dec 29, 2008 | 9.691 | 9.775 | 9.621 | 9.748 | 9,604,316 | +0.04(+0.43%) |
Dec 26, 2008 | 9.763 | 9.771 | 9.652 | 9.706 | 4,282,101 | +0.02(+0.16%) |
Dec 24, 2008 | 9.752 | 9.752 | 9.645 | 9.691 | 3,117,292 | -0.01(-0.08%) |
Dec 23, 2008 | 9.840 | 9.886 | 9.648 | 9.698 | 10,225,844 | -0.10(-1.02%) |
Dec 22, 2008 | 9.871 | 9.875 | 9.691 | 9.798 | 15,823,198 | +0.05(+0.47%) |
Dec 19, 2008 | 10.01 | 10.12 | 9.737 | 9.752 | 23,908,650 | -0.23(-2.31%) |
Dec 18, 2008 | 10.13 | 10.20 | 9.879 | 9.982 | 15,009,731 | -0.11(-1.10%) |
Dec 17, 2008 | 10.03 | 10.23 | 9.978 | 10.09 | 14,773,181 | -0.03(-0.34%) |
Dec 16, 2008 | 10.04 | 10.15 | 9.756 | 10.13 | 25,953,332 | +0.28(+2.84%) |
Dec 15, 2008 | 9.660 | 9.917 | 9.549 | 9.848 | 22,213,614 | +0.04(+0.43%) |
Dec 12, 2008 | 9.852 | 10.01 | 9.733 | 9.806 | 19,989,348 | -0.22(-2.22%) |
Dec 11, 2008 | 10.02 | 10.31 | 9.926 | 10.03 | 21,602,794 | -0.05(-0.46%) |
Dec 10, 2008 | 9.829 | 10.14 | 9.775 | 10.07 | 28,220,038 | +0.30(+3.10%) |
Dec 09, 2008 | 9.890 | 9.982 | 9.353 | 9.771 | 53,029,808 | -0.71(-6.74%) |
Dec 08, 2008 | 10.56 | 10.58 | 10.18 | 10.48 | 29,167,558 | -0.04(-0.40%) |
Dec 05, 2008 | 10.23 | 10.55 | 10.01 | 10.52 | 28,219,898 | +0.21(+2.01%) |
Dec 04, 2008 | 10.42 | 10.50 | 10.13 | 10.31 | 27,933,056 | -0.22(-2.11%) |
Dec 03, 2008 | 10.37 | 10.61 | 10.20 | 10.53 | 25,371,046 | +0.25(+2.42%) |
Dec 02, 2008 | 10.50 | 10.55 | 10.18 | 10.29 | 24,964,504 | -0.07(-0.70%) |
Dec 01, 2008 | 10.42 | 10.66 | 10.36 | 10.36 | 19,524,254 | -0.25(-2.39%) |
Nov 28, 2008 | 10.61 | 10.71 | 10.54 | 10.61 | 5,719,864 | -0.02(-0.18%) |
Nov 26, 2008 | 10.42 | 10.68 | 10.38 | 10.63 | 15,169,157 | +0.07(+0.65%) |
Nov 25, 2008 | 10.50 | 10.68 | 10.30 | 10.56 | 26,007,580 | +0.22(+2.15%) |
Nov 24, 2008 | 10.17 | 10.50 | 10.05 | 10.34 | 24,055,242 | +0.28(+2.82%) |
Nov 21, 2008 | 9.564 | 10.11 | 9.272 | 10.05 | 33,101,712 | +0.66(+7.07%) |
Nov 20, 2008 | 10.15 | 10.29 | 9.284 | 9.391 | 36,143,636 | -0.81(-7.97%) |
Nov 19, 2008 | 10.47 | 10.66 | 10.19 | 10.20 | 26,686,324 | -0.15(-1.41%) |
Nov 18, 2008 | 10.30 | 10.48 | 10.12 | 10.35 | 22,228,360 | +0.05(+0.52%) |
Nov 17, 2008 | 10.67 | 10.73 | 10.29 | 10.30 | 20,565,542 | -0.45(-4.21%) |
Nov 14, 2008 | 10.54 | 11.14 | 10.42 | 10.75 | 0 | +0.03(+0.25%) |
Nov 13, 2008 | 10.34 | 10.73 | 9.974 | 10.72 | 25,584,818 | +0.45(+4.33%) |
Nov 12, 2008 | 10.37 | 10.55 | 10.14 | 10.28 | 25,881,062 | -0.36(-3.39%) |
Nov 11, 2008 | 10.52 | 10.76 | 10.35 | 10.64 | 17,647,634 | +0.12(+1.17%) |
Nov 10, 2008 | 10.70 | 10.73 | 10.42 | 10.52 | 12,602,687 | -0.04(-0.40%) |
Nov 07, 2008 | 10.47 | 10.58 | 10.30 | 10.56 | 14,556,729 | +0.20(+1.96%) |
Nov 06, 2008 | 10.28 | 10.58 | 10.28 | 10.35 | 21,367,868 | +0.11(+1.09%) |
Nov 05, 2008 | 10.59 | 10.63 | 10.18 | 10.24 | 19,381,972 | -0.41(-3.85%) |
Nov 04, 2008 | 10.60 | 10.76 | 10.48 | 10.65 | 16,062,914 | +0.17(+1.65%) |
Nov 03, 2008 | 10.53 | 10.74 | 10.34 | 10.48 | 15,955,108 | -0.05(-0.51%) |
Oct 31, 2008 | 10.45 | 10.77 | 10.42 | 10.53 | 19,473,100 | -0.00(-0.04%) |
Oct 30, 2008 | 10.35 | 10.56 | 10.14 | 10.54 | 19,467,680 | +0.37(+3.66%) |
Oct 29, 2008 | 10.20 | 10.53 | 9.951 | 10.17 | 25,682,570 | -0.09(-0.90%) |
Oct 28, 2008 | 9.928 | 10.26 | 9.760 | 10.26 | 34,911,640 | +0.48(+4.90%) |
Oct 27, 2008 | 9.959 | 10.24 | 9.763 | 9.779 | 23,098,128 | -0.35(-3.41%) |
Oct 24, 2008 | 9.959 | 10.31 | 9.863 | 10.12 | 25,357,000 | -0.22(-2.11%) |
Oct 23, 2008 | 10.32 | 10.50 | 10.06 | 10.34 | 39,339,184 | +0.05(+0.48%) |
Oct 22, 2008 | 9.894 | 10.36 | 9.614 | 10.29 | 36,196,184 | +0.23(+2.29%) |
Oct 21, 2008 | 10.10 | 10.39 | 9.994 | 10.06 | 21,601,586 | +0.02(+0.23%) |
Oct 20, 2008 | 9.936 | 10.05 | 9.790 | 10.04 | 14,822,191 | +0.36(+3.73%) |
Oct 17, 2008 | 9.936 | 10.11 | 9.522 | 9.679 | 25,219,356 | -0.41(-4.03%) |
Oct 16, 2008 | 9.395 | 10.12 | 9.380 | 10.09 | 30,423,152 | +0.66(+7.04%) |
Oct 15, 2008 | 9.691 | 9.840 | 9.318 | 9.422 | 26,127,132 | -0.43(-4.32%) |
Oct 14, 2008 | 10.03 | 10.07 | 9.641 | 9.848 | 24,343,058 | +0.12(+1.18%) |
Oct 13, 2008 | 9.403 | 9.733 | 9.119 | 9.733 | 20,907,552 | +0.61(+6.69%) |
Oct 10, 2008 | 9.015 | 9.648 | 8.555 | 9.123 | 0 | -0.12(-1.25%) |
Oct 09, 2008 | 9.591 | 9.740 | 9.223 | 9.238 | 29,357,358 | -0.31(-3.22%) |
Oct 08, 2008 | 9.740 | 10.32 | 9.545 | 9.545 | 28,050,834 | -0.34(-3.42%) |
Oct 07, 2008 | 10.22 | 10.34 | 9.863 | 9.882 | 23,099,756 | -0.29(-2.87%) |
Oct 06, 2008 | 10.28 | 10.59 | 9.886 | 10.17 | 29,372,506 | -0.26(-2.50%) |
Oct 03, 2008 | 10.73 | 10.81 | 10.40 | 10.43 | 0 | -0.22(-2.09%) |
Oct 02, 2008 | 10.47 | 10.84 | 10.47 | 10.66 | 23,653,430 | +0.08(+0.80%) |
Oct 01, 2008 | 10.48 | 10.69 | 10.36 | 10.57 | 18,363,916 | +0.03(+0.29%) |
Sep 30, 2008 | 10.48 | 10.60 | 10.05 | 10.54 | 23,927,714 | +0.25(+2.42%) |
Sep 29, 2008 | 10.52 | 10.72 | 10.25 | 10.29 | 23,988,152 | -0.39(-3.66%) |
Sep 26, 2008 | 10.20 | 10.70 | 10.02 | 10.68 | 0 | +0.37(+3.61%) |
Sep 25, 2008 | 10.16 | 10.49 | 10.13 | 10.31 | 11,563,743 | +0.20(+2.01%) |
Sep 24, 2008 | 10.25 | 10.32 | 10.02 | 10.11 | 16,304,385 | -0.10(-1.01%) |
Sep 23, 2008 | 10.25 | 10.45 | 10.17 | 10.21 | 16,370,368 | -0.04(-0.37%) |
Sep 22, 2008 | 10.26 | 10.52 | 10.20 | 10.25 | 14,296,260 | -0.12(-1.18%) |
Sep 19, 2008 | 10.75 | 10.89 | 10.29 | 10.37 | 0 | +0.08(+0.82%) |
Sep 18, 2008 | 10.47 | 10.58 | 9.982 | 10.29 | 28,036,204 | -0.03(-0.30%) |
Sep 17, 2008 | 10.92 | 10.92 | 10.23 | 10.32 | 25,402,832 | -0.42(-3.89%) |
Sep 16, 2008 | 10.10 | 11.35 | 9.668 | 10.74 | 39,140,128 | +0.54(+5.27%) |
Sep 15, 2008 | 10.48 | 10.57 | 10.20 | 10.20 | 24,324,426 | -0.50(-4.66%) |
Sep 12, 2008 | 10.71 | 10.81 | 10.63 | 10.70 | 17,716,392 | -0.12(-1.10%) |
Sep 11, 2008 | 10.70 | 10.84 | 10.53 | 10.82 | 19,862,486 | +0.08(+0.79%) |
Sep 10, 2008 | 10.78 | 10.93 | 10.71 | 10.73 | 25,634,626 | +0.01(+0.11%) |
Sep 09, 2008 | 10.49 | 10.90 | 10.45 | 10.72 | 32,074,474 | +0.25(+2.38%) |
Sep 08, 2008 | 10.60 | 10.85 | 10.37 | 10.47 | 29,564,354 | +0.17(+1.60%) |
Sep 05, 2008 | 10.40 | 10.43 | 10.01 | 10.31 | 0 | -0.15(-1.39%) |
Sep 04, 2008 | 10.61 | 10.62 | 10.43 | 10.45 | 14,430,564 | -0.21(-1.94%) |
Sep 03, 2008 | 10.74 | 10.85 | 10.56 | 10.66 | 21,484,178 | -0.00(-0.04%) |
Sep 02, 2008 | 10.74 | 10.84 | 10.64 | 10.66 | 24,973,480 | +0.07(+0.65%) |
Aug 29, 2008 | 10.65 | 10.71 | 10.58 | 10.60 | 0 | -0.11(-1.00%) |
Aug 28, 2008 | 10.68 | 10.74 | 10.60 | 10.70 | 10,933,152 | +0.08(+0.76%) |
Aug 27, 2008 | 10.50 | 10.63 | 10.45 | 10.62 | 13,114,883 | +0.12(+1.10%) |
Aug 26, 2008 | 10.57 | 10.67 | 10.43 | 10.51 | 12,679,583 | -0.05(-0.44%) |
Aug 25, 2008 | 10.82 | 10.93 | 10.55 | 10.55 | 16,069,368 | -0.27(-2.48%) |
Aug 22, 2008 | 10.83 | 10.91 | 10.72 | 10.82 | 0 | +0.07(+0.64%) |
Aug 21, 2008 | 10.89 | 10.89 | 10.71 | 10.75 | 13,458,093 | -0.20(-1.79%) |
Aug 20, 2008 | 11.01 | 11.08 | 10.86 | 10.95 | 14,621,679 | +0.02(+0.14%) |
Aug 19, 2008 | 10.90 | 11.00 | 10.88 | 10.93 | 14,863,306 | -0.00(-0.03%) |
Aug 18, 2008 | 11.47 | 11.47 | 10.87 | 10.94 | 25,227,042 | -0.59(-5.12%) |
Aug 15, 2008 | 11.60 | 11.89 | 11.48 | 11.53 | 0 | -0.10(-0.89%) |
Aug 14, 2008 | 11.25 | 11.70 | 11.21 | 11.63 | 17,190,348 | +0.29(+2.54%) |
Aug 13, 2008 | 11.59 | 11.71 | 11.01 | 11.34 | 24,191,640 | -0.30(-2.57%) |
Aug 12, 2008 | 11.54 | 11.75 | 11.46 | 11.64 | 24,409,132 | +0.01(+0.10%) |
Aug 11, 2008 | 11.17 | 11.63 | 11.12 | 11.63 | 38,281,820 | +0.46(+4.16%) |
Aug 08, 2008 | 11.05 | 11.19 | 10.94 | 11.17 | 16,939,552 | +0.15(+1.32%) |
Aug 07, 2008 | 10.93 | 11.24 | 10.84 | 11.02 | 19,234,276 | -0.00(-0.04%) |
Aug 06, 2008 | 11.09 | 11.09 | 10.90 | 11.03 | 14,782,307 | -0.08(-0.76%) |
Aug 05, 2008 | 10.81 | 11.14 | 10.78 | 11.11 | 19,570,932 | +0.39(+3.65%) |
Aug 04, 2008 | 10.72 | 10.80 | 10.60 | 10.72 | 12,947,997 | -0.03(-0.29%) |
Aug 01, 2008 | 10.92 | 10.93 | 10.59 | 10.75 | 14,593,308 | -0.10(-0.92%) |
Jul 31, 2008 | 10.95 | 11.04 | 10.82 | 10.85 | 12,749,296 | -0.06(-0.56%) |
Jul 30, 2008 | 10.88 | 11.05 | 10.78 | 10.91 | 19,777,958 | +0.07(+0.60%) |
Jul 29, 2008 | 10.85 | 10.87 | 10.36 | 10.85 | 24,408,318 | +0.46(+4.43%) |
Jul 28, 2008 | 10.42 | 10.53 | 10.28 | 10.38 | 15,938,261 | +0.02(+0.22%) |
Jul 25, 2008 | 10.45 | 10.57 | 10.18 | 10.36 | 20,238,908 | -0.15(-1.39%) |
Jul 24, 2008 | 10.86 | 10.93 | 10.48 | 10.51 | 24,314,280 | -0.30(-2.80%) |
Jul 23, 2008 | 10.95 | 11.06 | 10.81 | 10.81 | 24,383,580 | -0.25(-2.29%) |
Jul 22, 2008 | 10.81 | 11.08 | 10.76 | 11.06 | 17,950,758 | +0.20(+1.84%) |
Jul 21, 2008 | 10.85 | 10.95 | 10.78 | 10.86 | 12,968,756 | +0.08(+0.71%) |
Jul 18, 2008 | 11.18 | 11.20 | 10.75 | 10.79 | 23,884,296 | -0.40(-3.57%) |
Jul 17, 2008 | 11.16 | 11.27 | 10.88 | 11.19 | 23,049,304 | +0.07(+0.62%) |
Jul 16, 2008 | 10.96 | 11.13 | 10.81 | 11.12 | 15,538,868 | +0.18(+1.65%) |
Jul 15, 2008 | 10.86 | 11.05 | 10.77 | 10.94 | 24,156,450 | -0.01(-0.07%) |
Jul 14, 2008 | 11.19 | 11.19 | 10.85 | 10.95 | 14,468,277 | -0.13(-1.18%) |
Jul 11, 2008 | 11.20 | 11.21 | 10.91 | 11.08 | 27,814,444 | -0.18(-1.57%) |
Jul 10, 2008 | 11.23 | 11.40 | 11.14 | 11.25 | 20,466,842 | +0.03(+0.24%) |
Jul 09, 2008 | 11.45 | 11.45 | 11.22 | 11.23 | 15,041,860 | -0.19(-1.68%) |
Jul 08, 2008 | 11.22 | 11.49 | 11.10 | 11.42 | 23,435,896 | +0.17(+1.53%) |
Jul 07, 2008 | 11.35 | 11.47 | 11.12 | 11.24 | 23,332,782 | -0.05(-0.48%) |
Jul 04, 2008 | 11.30 | 11.40 | 11.14 | 11.30 | 13,181,155 | +0.00(+0.00%) |
Jul 03, 2008 | 11.30 | 11.40 | 11.14 | 11.30 | 13,181,155 | +0.17(+1.55%) |
Jul 02, 2008 | 11.33 | 11.41 | 11.10 | 11.13 | 17,976,186 | -0.23(-1.99%) |
Jul 01, 2008 | 10.93 | 11.41 | 10.93 | 11.35 | 28,573,124 | +0.28(+2.49%) |
Jun 30, 2008 | 11.03 | 11.21 | 10.76 | 11.08 | 29,374,408 | +0.08(+0.77%) |
Jun 27, 2008 | 10.93 | 11.12 | 10.90 | 10.99 | 23,548,410 | +0.02(+0.14%) |
Jun 26, 2008 | 11.11 | 11.18 | 10.93 | 10.98 | 17,641,516 | -0.28(-2.52%) |
Jun 25, 2008 | 10.79 | 11.41 | 10.78 | 11.26 | 38,858,824 | +0.59(+5.50%) |
Jun 24, 2008 | 10.44 | 10.93 | 10.38 | 10.67 | 48,739,764 | +0.70(+7.00%) |
Jun 23, 2008 | 10.32 | 10.42 | 9.921 | 9.974 | 25,604,644 | -0.35(-3.35%) |
Jun 20, 2008 | 10.09 | 10.34 | 10.09 | 10.32 | 26,664,674 | +0.16(+1.55%) |
Jun 19, 2008 | 10.09 | 10.29 | 10.09 | 10.16 | 13,580,071 | +0.08(+0.84%) |
Jun 18, 2008 | 10.07 | 10.20 | 10.05 | 10.08 | 16,789,042 | -0.05(-0.49%) |
Jun 17, 2008 | 10.49 | 10.53 | 9.994 | 10.13 | 30,916,948 | -0.29(-2.76%) |
Jun 16, 2008 | 10.50 | 10.51 | 10.32 | 10.42 | 11,965,780 | -0.17(-1.63%) |
Jun 13, 2008 | 10.60 | 10.70 | 10.44 | 10.59 | 17,802,392 | +0.03(+0.33%) |
Jun 12, 2008 | 10.31 | 10.63 | 10.30 | 10.55 | 12,204,493 | +0.28(+2.76%) |
Jun 11, 2008 | 10.56 | 10.56 | 10.25 | 10.27 | 11,325,744 | -0.28(-2.66%) |
Jun 10, 2008 | 10.49 | 10.62 | 10.41 | 10.55 | 9,451,419 | +0.05(+0.44%) |
Jun 09, 2008 | 10.51 | 10.57 | 10.30 | 10.50 | 21,308,442 | +0.03(+0.29%) |
Jun 06, 2008 | 10.83 | 10.84 | 10.46 | 10.47 | 15,008,690 | -0.42(-3.87%) |
Jun 05, 2008 | 10.66 | 10.93 | 10.66 | 10.90 | 12,549,386 | +0.25(+2.38%) |
Jun 04, 2008 | 10.44 | 10.68 | 10.43 | 10.64 | 11,516,800 | +0.16(+1.50%) |
Jun 03, 2008 | 10.59 | 10.62 | 10.38 | 10.48 | 9,586,283 | -0.08(-0.73%) |
Jun 02, 2008 | 10.59 | 10.59 | 10.36 | 10.56 | 10,592,130 | -0.04(-0.40%) |
May 30, 2008 | 10.60 | 10.67 | 10.50 | 10.60 | 6,971,673 | -0.04(-0.36%) |
May 29, 2008 | 10.51 | 10.68 | 10.46 | 10.64 | 11,525,162 | +0.08(+0.80%) |
May 28, 2008 | 10.54 | 10.65 | 10.48 | 10.56 | 10,477,549 | +0.07(+0.66%) |
May 27, 2008 | 10.36 | 10.59 | 10.32 | 10.49 | 8,110,905 | +0.15(+1.41%) |
May 26, 2008 | 10.38 | 10.45 | 10.28 | 10.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.38 | 10.45 | 10.28 | 10.34 | 10,134,452 | -0.10(-0.92%) |
May 22, 2008 | 10.40 | 10.47 | 10.27 | 10.44 | 15,105,812 | +0.04(+0.41%) |
May 21, 2008 | 10.50 | 10.63 | 10.38 | 10.40 | 13,171,753 | -0.08(-0.73%) |
May 20, 2008 | 10.51 | 10.51 | 10.38 | 10.47 | 12,562,302 | -0.11(-1.05%) |
May 19, 2008 | 10.79 | 10.79 | 10.54 | 10.58 | 13,080,043 | -0.14(-1.32%) |
May 16, 2008 | 10.50 | 10.73 | 10.41 | 10.73 | 21,629,710 | +0.37(+3.59%) |
May 15, 2008 | 10.56 | 10.58 | 10.32 | 10.35 | 16,346,749 | -0.19(-1.78%) |
May 14, 2008 | 10.31 | 10.63 | 10.25 | 10.54 | 15,449,842 | +0.30(+2.88%) |
May 13, 2008 | 10.46 | 10.46 | 10.19 | 10.25 | 12,559,956 | -0.18(-1.73%) |
May 12, 2008 | 10.14 | 10.43 | 10.11 | 10.43 | 10,140,934 | +0.34(+3.35%) |
May 09, 2008 | 10.04 | 10.43 | 10.01 | 10.09 | 10,338,567 | -0.07(-0.72%) |
May 08, 2008 | 10.32 | 10.35 | 10.09 | 10.16 | 22,563,904 | -0.16(-1.52%) |
May 07, 2008 | 10.35 | 10.49 | 10.22 | 10.32 | 20,006,016 | -0.05(-0.52%) |
May 06, 2008 | 10.43 | 10.43 | 10.21 | 10.37 | 13,492,430 | -0.08(-0.81%) |
May 05, 2008 | 10.45 | 10.53 | 10.36 | 10.46 | 10,440,743 | -0.04(-0.40%) |
May 02, 2008 | 10.69 | 10.74 | 10.43 | 10.50 | 11,700,729 | -0.17(-1.62%) |
May 01, 2008 | 10.42 | 10.73 | 10.39 | 10.67 | 12,666,070 | +0.22(+2.09%) |
Apr 30, 2008 | 10.45 | 10.71 | 10.35 | 10.45 | 22,689,990 | +0.00(+0.00%) |
Apr 29, 2008 | 9.948 | 10.52 | 9.948 | 10.45 | 25,437,156 | +0.45(+4.49%) |
Apr 28, 2008 | 10.16 | 10.21 | 9.982 | 10.01 | 15,126,931 | -0.12(-1.17%) |
Apr 25, 2008 | 10.20 | 10.30 | 9.932 | 10.12 | 15,522,897 | +0.06(+0.57%) |
Apr 24, 2008 | 9.756 | 10.29 | 9.756 | 10.07 | 28,159,708 | +0.33(+3.43%) |
Apr 23, 2008 | 9.587 | 9.821 | 9.503 | 9.733 | 15,724,095 | +0.28(+3.00%) |
Apr 22, 2008 | 9.671 | 9.687 | 9.361 | 9.449 | 11,720,422 | -0.26(-2.69%) |
Apr 21, 2008 | 9.537 | 9.717 | 9.510 | 9.710 | 13,262,413 | +0.12(+1.24%) |
Apr 18, 2008 | 9.564 | 9.606 | 9.441 | 9.591 | 14,563,125 | +0.13(+1.34%) |
Apr 17, 2008 | 9.272 | 9.514 | 9.234 | 9.464 | 13,540,742 | +0.21(+2.24%) |
Apr 16, 2008 | 9.265 | 9.361 | 9.035 | 9.257 | 20,378,654 | +0.05(+0.58%) |
Apr 15, 2008 | 9.100 | 9.223 | 9.038 | 9.203 | 16,265,025 | +0.14(+1.57%) |
Apr 14, 2008 | 9.169 | 9.200 | 8.973 | 9.061 | 13,353,385 | -0.10(-1.13%) |
Apr 11, 2008 | 9.292 | 9.464 | 9.119 | 9.165 | 17,814,054 | -0.25(-2.65%) |
Apr 10, 2008 | 9.303 | 9.495 | 9.249 | 9.414 | 19,270,222 | +0.15(+1.57%) |
Apr 09, 2008 | 9.522 | 9.522 | 9.226 | 9.269 | 17,633,450 | -0.20(-2.15%) |
Apr 08, 2008 | 9.422 | 9.487 | 9.418 | 9.472 | 13,244,427 | -0.03(-0.36%) |
Apr 07, 2008 | 9.717 | 9.717 | 9.460 | 9.506 | 23,770,404 | -0.16(-1.67%) |
Apr 04, 2008 | 9.775 | 9.852 | 9.587 | 9.668 | 18,333,940 | -0.07(-0.71%) |
Apr 03, 2008 | 9.767 | 9.832 | 9.691 | 9.737 | 11,919,008 | -0.07(-0.70%) |
Apr 02, 2008 | 9.932 | 9.932 | 9.714 | 9.806 | 21,089,888 | -0.10(-1.01%) |
Apr 01, 2008 | 9.836 | 9.971 | 9.729 | 9.905 | 21,603,726 | +0.16(+1.65%) |
Mar 31, 2008 | 9.694 | 9.821 | 9.652 | 9.744 | 21,045,088 | +0.09(+0.95%) |
Mar 28, 2008 | 9.564 | 9.737 | 9.499 | 9.652 | 15,046,362 | +0.16(+1.66%) |
Mar 27, 2008 | 9.706 | 9.737 | 9.476 | 9.495 | 22,803,238 | -0.16(-1.67%) |
Mar 26, 2008 | 9.733 | 9.813 | 9.614 | 9.656 | 11,478,135 | -0.11(-1.10%) |
Mar 25, 2008 | 9.683 | 9.848 | 9.656 | 9.763 | 13,384,454 | +0.08(+0.83%) |
Mar 24, 2008 | 9.771 | 9.802 | 9.645 | 9.683 | 13,298,601 | -0.06(-0.63%) |
Mar 21, 2008 | 9.633 | 9.763 | 9.564 | 9.744 | 17,062,128 | -0.00(-0.01%) |
Mar 20, 2008 | 9.633 | 9.763 | 9.564 | 9.745 | 17,062,128 | +0.18(+1.89%) |
Mar 19, 2008 | 9.683 | 9.737 | 9.434 | 9.564 | 20,038,204 | -0.09(-0.95%) |
Mar 18, 2008 | 9.556 | 9.679 | 9.422 | 9.656 | 15,362,845 | +0.25(+2.61%) |
Mar 17, 2008 | 9.261 | 9.480 | 9.226 | 9.410 | 14,444,110 | +0.09(+0.99%) |
Mar 14, 2008 | 9.641 | 9.691 | 9.315 | 9.318 | 19,155,136 | -0.27(-2.84%) |
Mar 13, 2008 | 9.503 | 9.606 | 9.307 | 9.591 | 22,644,862 | -0.03(-0.28%) |
Mar 12, 2008 | 9.752 | 9.909 | 9.610 | 9.618 | 21,965,196 | -0.36(-3.58%) |
Mar 11, 2008 | 9.836 | 9.974 | 9.552 | 9.974 | 23,285,348 | +0.26(+2.69%) |
Mar 10, 2008 | 9.798 | 9.886 | 9.575 | 9.714 | 19,762,730 | -0.13(-1.33%) |
Mar 07, 2008 | 9.579 | 10.03 | 9.499 | 9.844 | 27,251,640 | +0.18(+1.91%) |
Mar 06, 2008 | 9.598 | 9.702 | 9.560 | 9.660 | 14,412,155 | +0.03(+0.28%) |
Mar 05, 2008 | 9.645 | 9.779 | 9.554 | 9.633 | 17,728,734 | +0.04(+0.40%) |
Mar 04, 2008 | 9.430 | 9.717 | 9.430 | 9.595 | 16,442,002 | +0.07(+0.72%) |
Mar 03, 2008 | 9.311 | 9.560 | 9.311 | 9.526 | 15,559,515 | +0.22(+2.39%) |
Feb 29, 2008 | 9.568 | 9.583 | 9.276 | 9.303 | 15,738,424 | -0.35(-3.66%) |
Feb 28, 2008 | 9.717 | 9.756 | 9.572 | 9.656 | 15,854,991 | -0.11(-1.14%) |
Feb 27, 2008 | 9.875 | 9.951 | 9.721 | 9.767 | 12,832,037 | -0.18(-1.85%) |
Feb 26, 2008 | 9.871 | 9.971 | 9.809 | 9.951 | 14,865,835 | +0.05(+0.54%) |
Feb 25, 2008 | 9.875 | 9.925 | 9.714 | 9.898 | 10,636,427 | +0.02(+0.23%) |
Feb 22, 2008 | 9.798 | 9.890 | 9.698 | 9.875 | 12,592,557 | +0.16(+1.70%) |
Feb 21, 2008 | 10.11 | 10.16 | 9.691 | 9.710 | 27,616,818 | -0.38(-3.76%) |
Feb 20, 2008 | 10.06 | 10.16 | 9.928 | 10.09 | 16,647,899 | -0.02(-0.19%) |
Feb 19, 2008 | 10.40 | 10.40 | 10.07 | 10.11 | 15,766,046 | -0.20(-1.94%) |
Feb 18, 2008 | 10.06 | 10.34 | 9.936 | 10.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.06 | 10.34 | 9.936 | 10.31 | 16,521,242 | +0.23(+2.25%) |
Feb 14, 2008 | 10.18 | 10.23 | 9.971 | 10.08 | 17,714,372 | -0.07(-0.68%) |
Feb 13, 2008 | 9.967 | 10.20 | 9.936 | 10.15 | 12,308,856 | +0.26(+2.64%) |
Feb 12, 2008 | 9.994 | 10.04 | 9.825 | 9.890 | 19,117,892 | -0.07(-0.73%) |
Feb 11, 2008 | 9.844 | 9.990 | 9.786 | 9.963 | 13,834,891 | +0.10(+0.97%) |
Feb 08, 2008 | 9.660 | 9.909 | 9.648 | 9.867 | 19,929,782 | +0.14(+1.46%) |
Feb 07, 2008 | 9.687 | 9.882 | 9.591 | 9.725 | 14,888,690 | +0.00(+0.04%) |
Feb 06, 2008 | 9.706 | 10.06 | 9.683 | 9.721 | 15,860,418 | -0.00(-0.04%) |
Feb 05, 2008 | 9.813 | 9.986 | 9.702 | 9.725 | 12,083,851 | -0.25(-2.50%) |
Feb 04, 2008 | 9.967 | 10.02 | 9.806 | 9.974 | 12,136,839 | +0.01(+0.08%) |