Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.60 | 11.95 | 11.31 | 11.32 | 744,561 | -0.26(-2.23%) |
Apr 29, 2009 | 11.13 | 11.64 | 10.68 | 11.58 | 1,208,905 | +0.52(+4.68%) |
Apr 28, 2009 | 10.84 | 11.46 | 10.78 | 11.07 | 1,078,983 | -0.01(-0.07%) |
Apr 27, 2009 | 11.27 | 11.27 | 10.84 | 11.07 | 917,040 | -0.40(-3.45%) |
Apr 24, 2009 | 10.95 | 11.57 | 10.65 | 11.47 | 1,509,988 | +0.59(+5.46%) |
Apr 23, 2009 | 11.13 | 11.48 | 10.71 | 10.87 | 1,769,450 | -0.25(-2.26%) |
Apr 22, 2009 | 10.37 | 11.35 | 10.27 | 11.13 | 3,159,786 | +0.65(+6.25%) |
Apr 21, 2009 | 10.41 | 10.71 | 10.27 | 10.47 | 1,076,017 | +0.04(+0.36%) |
Apr 20, 2009 | 10.52 | 10.67 | 10.16 | 10.43 | 1,533,230 | -0.26(-2.42%) |
Apr 17, 2009 | 11.39 | 11.42 | 10.57 | 10.69 | 2,230,307 | -0.69(-6.08%) |
Apr 16, 2009 | 10.74 | 11.83 | 10.48 | 11.38 | 3,637,399 | -0.54(-4.53%) |
Apr 15, 2009 | 12.25 | 12.31 | 11.73 | 11.93 | 1,514,981 | -0.45(-3.63%) |
Apr 14, 2009 | 13.19 | 13.23 | 12.31 | 12.37 | 1,414,685 | -1.04(-7.77%) |
Apr 13, 2009 | 13.14 | 13.61 | 12.92 | 13.42 | 1,008,745 | +0.09(+0.69%) |
Apr 09, 2009 | 12.88 | 13.35 | 12.80 | 13.33 | 931,629 | +0.73(+5.80%) |
Apr 08, 2009 | 12.31 | 12.70 | 12.21 | 12.59 | 781,160 | +0.42(+3.44%) |
Apr 07, 2009 | 12.53 | 12.64 | 12.09 | 12.18 | 1,406,496 | -0.52(-4.08%) |
Apr 06, 2009 | 13.20 | 13.24 | 12.20 | 12.69 | 1,354,357 | -0.62(-4.69%) |
Apr 03, 2009 | 13.41 | 13.55 | 13.14 | 13.32 | 915,658 | -0.15(-1.13%) |
Apr 02, 2009 | 13.09 | 13.69 | 13.08 | 13.47 | 1,326,279 | +0.63(+4.92%) |
Apr 01, 2009 | 12.35 | 12.88 | 12.16 | 12.84 | 1,093,414 | +0.28(+2.24%) |
Mar 31, 2009 | 12.43 | 12.88 | 12.21 | 12.56 | 1,323,207 | +0.23(+1.85%) |
Mar 30, 2009 | 12.22 | 12.59 | 11.80 | 12.33 | 1,401,953 | -0.21(-1.70%) |
Mar 26, 2009 | 12.05 | 12.56 | 11.93 | 12.54 | 1,409,823 | +0.75(+6.32%) |
Mar 25, 2009 | 12.36 | 12.76 | 11.52 | 11.80 | 1,068,382 | -0.31(-2.58%) |
Mar 24, 2009 | 12.23 | 12.55 | 12.09 | 12.11 | 869,482 | -0.34(-2.75%) |
Mar 23, 2009 | 12.10 | 12.54 | 12.02 | 12.45 | 906,572 | +1.00(+8.70%) |
Mar 20, 2009 | 11.90 | 12.07 | 11.45 | 11.45 | 719,112 | -0.49(-4.11%) |
Mar 19, 2009 | 11.80 | 12.18 | 11.75 | 11.94 | 1,181,495 | +0.19(+1.59%) |
Mar 18, 2009 | 11.07 | 11.87 | 10.79 | 11.76 | 1,312,550 | +0.64(+5.75%) |
Mar 17, 2009 | 10.43 | 11.16 | 10.37 | 11.12 | 1,310,507 | +0.59(+5.56%) |
Mar 16, 2009 | 10.59 | 10.84 | 10.42 | 10.53 | 1,115,193 | +0.06(+0.58%) |
Mar 13, 2009 | 10.32 | 10.59 | 10.22 | 10.47 | 0 | +0.17(+1.62%) |
Mar 12, 2009 | 9.749 | 10.37 | 9.391 | 10.30 | 662,343 | +0.62(+6.45%) |
Mar 11, 2009 | 9.581 | 9.908 | 9.360 | 9.680 | 553,274 | +0.27(+2.83%) |
Mar 10, 2009 | 9.033 | 9.429 | 8.858 | 9.414 | 656,053 | +0.67(+7.66%) |
Mar 09, 2009 | 8.584 | 8.995 | 8.539 | 8.744 | 946,575 | +0.05(+0.52%) |
Mar 06, 2009 | 8.729 | 9.041 | 8.470 | 8.698 | 0 | -0.02(-0.26%) |
Mar 05, 2009 | 8.866 | 9.010 | 8.611 | 8.721 | 917,082 | -0.36(-3.94%) |
Mar 04, 2009 | 8.736 | 9.216 | 8.668 | 9.079 | 1,255,051 | +0.33(+3.83%) |
Mar 02, 2009 | 9.185 | 9.185 | 8.660 | 8.744 | 1,361,913 | -0.53(-5.67%) |
Feb 27, 2009 | 9.147 | 9.688 | 9.147 | 9.269 | 0 | -0.07(-0.73%) |
Feb 26, 2009 | 9.657 | 9.657 | 9.033 | 9.338 | 1,020,947 | -0.27(-2.77%) |
Feb 25, 2009 | 9.847 | 10.000 | 9.277 | 9.604 | 666,939 | -0.21(-2.17%) |
Feb 24, 2009 | 9.421 | 9.969 | 9.292 | 9.817 | 1,003,802 | +0.49(+5.22%) |
Feb 23, 2009 | 9.756 | 10.01 | 9.262 | 9.330 | 993,846 | -0.33(-3.46%) |
Feb 20, 2009 | 9.893 | 9.893 | 9.163 | 9.665 | 1,802,412 | -0.40(-4.01%) |
Feb 19, 2009 | 10.37 | 10.64 | 10.02 | 10.07 | 1,223,953 | -0.33(-3.22%) |
Feb 18, 2009 | 10.59 | 10.84 | 10.32 | 10.40 | 1,207,009 | -0.07(-0.65%) |
Feb 17, 2009 | 10.84 | 10.84 | 10.32 | 10.47 | 796,476 | -0.53(-4.78%) |
Feb 13, 2009 | 11.23 | 11.47 | 10.81 | 11.00 | 665,388 | -0.26(-2.30%) |
Feb 12, 2009 | 11.42 | 11.61 | 10.94 | 11.26 | 902,734 | -0.37(-3.21%) |
Feb 11, 2009 | 11.68 | 11.83 | 11.43 | 11.63 | 738,046 | +0.04(+0.33%) |
Feb 10, 2009 | 11.76 | 12.16 | 11.46 | 11.59 | 815,685 | -0.17(-1.42%) |
Feb 09, 2009 | 11.67 | 11.89 | 11.61 | 11.76 | 481,703 | +0.08(+0.65%) |
Feb 06, 2009 | 11.51 | 11.89 | 11.37 | 11.68 | 653,787 | +0.33(+2.88%) |
Feb 05, 2009 | 11.10 | 11.63 | 11.05 | 11.35 | 798,324 | +0.15(+1.36%) |
Feb 04, 2009 | 11.39 | 11.57 | 11.10 | 11.20 | 707,068 | -0.22(-1.93%) |
Feb 03, 2009 | 11.29 | 11.66 | 11.17 | 11.42 | 1,149,972 | -0.05(-0.40%) |
Feb 02, 2009 | 11.08 | 11.60 | 10.91 | 11.47 | 849,536 | +0.21(+1.89%) |
Jan 30, 2009 | 11.86 | 12.00 | 11.11 | 11.26 | 0 | -0.46(-3.96%) |
Jan 29, 2009 | 12.18 | 12.23 | 11.66 | 11.72 | 492,301 | -0.65(-5.23%) |
Jan 28, 2009 | 12.34 | 12.55 | 12.20 | 12.37 | 862,021 | +0.14(+1.18%) |
Jan 27, 2009 | 11.72 | 12.43 | 11.51 | 12.22 | 1,301,168 | +0.58(+4.97%) |
Jan 26, 2009 | 11.53 | 11.84 | 11.39 | 11.64 | 690,813 | +0.11(+0.99%) |
Jan 23, 2009 | 11.45 | 11.82 | 11.42 | 11.53 | 639,050 | -0.16(-1.37%) |
Jan 22, 2009 | 11.61 | 12.12 | 11.57 | 11.69 | 1,154,186 | -0.14(-1.22%) |
Jan 21, 2009 | 11.75 | 11.96 | 11.49 | 11.83 | 1,453,010 | +0.37(+3.19%) |
Jan 20, 2009 | 11.40 | 11.70 | 11.15 | 11.47 | 1,438,543 | -0.04(-0.33%) |
Jan 16, 2009 | 12.09 | 12.09 | 10.68 | 11.51 | 1,415,814 | -0.26(-2.20%) |
Jan 15, 2009 | 13.10 | 13.55 | 11.51 | 11.77 | 3,224,884 | -0.47(-3.86%) |
Jan 14, 2009 | 12.74 | 12.80 | 12.12 | 12.24 | 1,392,919 | -0.67(-5.19%) |
Jan 13, 2009 | 12.45 | 12.96 | 12.45 | 12.91 | 709,291 | +0.30(+2.42%) |
Jan 12, 2009 | 12.78 | 12.96 | 12.40 | 12.60 | 464,203 | -0.15(-1.19%) |
Jan 09, 2009 | 13.29 | 13.29 | 12.58 | 12.75 | 541,956 | -0.50(-3.79%) |
Jan 08, 2009 | 13.67 | 13.97 | 12.85 | 13.26 | 986,204 | -0.41(-3.01%) |
Jan 07, 2009 | 13.65 | 13.81 | 13.49 | 13.67 | 714,333 | -0.18(-1.32%) |
Jan 06, 2009 | 13.69 | 14.29 | 13.14 | 13.85 | 1,016,024 | +0.32(+2.36%) |
Jan 05, 2009 | 13.95 | 14.12 | 13.26 | 13.53 | 1,014,192 | -0.41(-2.95%) |
Jan 02, 2009 | 13.39 | 14.11 | 13.39 | 13.94 | 0 | +0.56(+4.15%) |
Jan 01, 2009 | 12.85 | 13.52 | 12.64 | 13.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.85 | 13.52 | 12.64 | 13.39 | 1,280,858 | +0.63(+4.95%) |
Dec 30, 2008 | 12.43 | 12.85 | 12.18 | 12.75 | 686,172 | +0.48(+3.91%) |
Dec 29, 2008 | 12.44 | 12.71 | 12.13 | 12.28 | 845,921 | -0.16(-1.29%) |
Dec 26, 2008 | 12.15 | 12.44 | 12.01 | 12.43 | 402,901 | +0.30(+2.45%) |
Dec 24, 2008 | 12.06 | 12.37 | 11.80 | 12.14 | 337,590 | +0.08(+0.63%) |
Dec 23, 2008 | 12.26 | 12.53 | 11.91 | 12.06 | 725,682 | -0.02(-0.19%) |
Dec 22, 2008 | 12.37 | 12.62 | 11.73 | 12.08 | 918,587 | -0.48(-3.82%) |
Dec 19, 2008 | 12.23 | 12.68 | 11.89 | 12.56 | 1,382,407 | +0.49(+4.10%) |
Dec 18, 2008 | 12.20 | 12.25 | 11.78 | 12.07 | 971,350 | -0.08(-0.69%) |
Dec 17, 2008 | 11.91 | 12.28 | 11.54 | 12.15 | 1,265,899 | +0.03(+0.25%) |
Dec 16, 2008 | 10.89 | 12.17 | 10.85 | 12.12 | 1,237,434 | +1.29(+11.95%) |
Dec 15, 2008 | 10.90 | 10.93 | 10.31 | 10.83 | 764,824 | -0.10(-0.91%) |
Dec 12, 2008 | 10.14 | 10.97 | 9.893 | 10.93 | 0 | +0.56(+5.36%) |
Dec 11, 2008 | 11.42 | 11.42 | 10.08 | 10.37 | 965,468 | -1.09(-9.49%) |
Dec 10, 2008 | 12.33 | 12.40 | 11.22 | 11.46 | 803,420 | -0.79(-6.46%) |
Dec 09, 2008 | 12.11 | 13.02 | 11.83 | 12.25 | 793,667 | -0.11(-0.92%) |
Dec 08, 2008 | 12.43 | 12.50 | 11.68 | 12.37 | 1,495,689 | +0.29(+2.39%) |
Dec 05, 2008 | 11.32 | 12.15 | 10.76 | 12.08 | 1,149,404 | +0.66(+5.80%) |
Dec 04, 2008 | 10.99 | 11.86 | 10.98 | 11.42 | 898,272 | +0.34(+3.09%) |
Dec 03, 2008 | 10.59 | 11.13 | 10.27 | 11.07 | 888,350 | +0.57(+5.43%) |
Dec 02, 2008 | 9.847 | 10.51 | 9.756 | 10.50 | 833,264 | +0.84(+8.66%) |
Dec 01, 2008 | 10.49 | 10.62 | 9.619 | 9.665 | 715,623 | -1.05(-9.80%) |
Nov 28, 2008 | 10.59 | 10.79 | 10.41 | 10.71 | 218,157 | +0.06(+0.57%) |
Nov 26, 2008 | 10.05 | 10.73 | 9.878 | 10.65 | 758,135 | +0.46(+4.48%) |
Nov 25, 2008 | 9.962 | 10.36 | 9.711 | 10.20 | 860,151 | +0.15(+1.52%) |
Nov 24, 2008 | 9.703 | 10.35 | 9.581 | 10.05 | 1,161,961 | +0.29(+2.96%) |
Nov 21, 2008 | 9.079 | 9.764 | 8.752 | 9.756 | 1,942,007 | +1.00(+11.38%) |
Nov 20, 2008 | 9.589 | 10.01 | 8.599 | 8.759 | 1,307,473 | -0.88(-9.08%) |
Nov 19, 2008 | 10.08 | 10.25 | 9.589 | 9.634 | 639,425 | -0.47(-4.67%) |
Nov 18, 2008 | 10.38 | 10.69 | 9.787 | 10.11 | 767,155 | -0.29(-2.78%) |
Nov 17, 2008 | 10.33 | 10.97 | 10.20 | 10.40 | 629,997 | -0.04(-0.37%) |
Nov 14, 2008 | 10.99 | 11.07 | 10.40 | 10.43 | 0 | -0.49(-4.46%) |
Nov 13, 2008 | 9.992 | 10.93 | 9.551 | 10.92 | 1,307,756 | +1.00(+10.13%) |
Nov 12, 2008 | 10.52 | 10.64 | 9.847 | 9.916 | 1,338,246 | -0.78(-7.33%) |
Nov 11, 2008 | 11.03 | 11.11 | 10.65 | 10.70 | 735,716 | -0.51(-4.55%) |
Nov 10, 2008 | 11.63 | 11.63 | 11.03 | 11.21 | 355,015 | -0.17(-1.47%) |
Nov 07, 2008 | 11.43 | 11.64 | 11.15 | 11.38 | 734,281 | +0.08(+0.67%) |
Nov 06, 2008 | 11.50 | 11.76 | 11.18 | 11.30 | 616,324 | -0.27(-2.30%) |
Nov 05, 2008 | 11.93 | 12.20 | 11.51 | 11.57 | 548,791 | -0.45(-3.74%) |
Nov 04, 2008 | 11.98 | 12.26 | 11.72 | 12.02 | 990,212 | -0.02(-0.19%) |
Nov 03, 2008 | 12.00 | 12.40 | 11.84 | 12.04 | 994,790 | +0.05(+0.38%) |
Oct 31, 2008 | 11.05 | 12.18 | 10.89 | 11.99 | 0 | +0.96(+8.69%) |
Oct 30, 2008 | 11.16 | 11.48 | 10.91 | 11.03 | 1,104,143 | +0.15(+1.40%) |
Oct 29, 2008 | 11.09 | 11.30 | 10.68 | 10.88 | 1,553,834 | -0.16(-1.45%) |
Oct 28, 2008 | 10.40 | 11.10 | 10.01 | 11.04 | 1,664,240 | +0.84(+8.20%) |
Oct 27, 2008 | 10.38 | 11.07 | 10.21 | 10.21 | 812,514 | -0.21(-2.04%) |
Oct 24, 2008 | 10.30 | 10.87 | 9.893 | 10.42 | 1,222,721 | -0.10(-0.94%) |
Oct 23, 2008 | 10.51 | 11.00 | 10.33 | 10.52 | 2,136,924 | -0.01(-0.07%) |
Oct 22, 2008 | 10.82 | 10.96 | 10.21 | 10.52 | 1,056,217 | -0.47(-4.29%) |
Oct 21, 2008 | 10.70 | 11.30 | 10.65 | 11.00 | 1,299,318 | +0.15(+1.40%) |
Oct 20, 2008 | 11.09 | 11.35 | 10.65 | 10.84 | 1,145,217 | +0.08(+0.71%) |
Oct 17, 2008 | 10.45 | 11.07 | 10.35 | 10.77 | 0 | +0.03(+0.28%) |
Oct 16, 2008 | 9.984 | 11.26 | 9.627 | 10.74 | 2,913,937 | +0.96(+9.81%) |
Oct 15, 2008 | 10.17 | 10.33 | 9.733 | 9.779 | 1,564,809 | -0.33(-3.31%) |
Oct 14, 2008 | 11.16 | 11.27 | 10.05 | 10.11 | 2,356,316 | -0.88(-7.96%) |
Oct 13, 2008 | 11.48 | 11.49 | 10.65 | 10.99 | 2,156,648 | -0.07(-0.62%) |
Oct 10, 2008 | 9.939 | 11.87 | 9.726 | 11.06 | 2,060,737 | +0.82(+8.03%) |
Oct 09, 2008 | 10.79 | 11.57 | 10.08 | 10.24 | 1,232,564 | -0.57(-5.28%) |
Oct 08, 2008 | 10.78 | 11.56 | 10.65 | 10.81 | 1,424,996 | -0.24(-2.20%) |
Oct 07, 2008 | 11.89 | 12.08 | 10.98 | 11.05 | 1,160,363 | -0.68(-5.78%) |
Oct 06, 2008 | 11.57 | 12.12 | 11.10 | 11.73 | 1,172,230 | -0.08(-0.71%) |
Oct 03, 2008 | 12.40 | 12.86 | 11.77 | 11.81 | 0 | -0.32(-2.63%) |
Oct 02, 2008 | 12.29 | 12.57 | 11.98 | 12.13 | 938,582 | -0.37(-2.92%) |
Oct 01, 2008 | 12.11 | 12.97 | 11.94 | 12.50 | 1,033,826 | +0.18(+1.48%) |
Sep 30, 2008 | 12.98 | 13.09 | 12.04 | 12.31 | 1,237,309 | -0.62(-4.82%) |
Sep 29, 2008 | 13.24 | 13.34 | 12.55 | 12.94 | 1,094,264 | -0.58(-4.28%) |
Sep 26, 2008 | 13.14 | 13.60 | 12.94 | 13.52 | 0 | +0.18(+1.31%) |
Sep 25, 2008 | 13.55 | 13.93 | 13.21 | 13.34 | 888,379 | -0.04(-0.28%) |
Sep 24, 2008 | 13.22 | 13.66 | 13.01 | 13.38 | 733,770 | +0.16(+1.21%) |
Sep 23, 2008 | 13.61 | 14.03 | 13.07 | 13.22 | 842,960 | -0.27(-2.03%) |
Sep 22, 2008 | 13.50 | 14.17 | 13.13 | 13.49 | 805,492 | -0.03(-0.23%) |
Sep 19, 2008 | 14.52 | 16.37 | 12.79 | 13.52 | 0 | -1.42(-9.50%) |
Sep 18, 2008 | 13.56 | 15.21 | 13.19 | 14.94 | 3,123,867 | +1.53(+11.37%) |
Sep 17, 2008 | 12.92 | 13.76 | 12.82 | 13.42 | 1,712,967 | +0.28(+2.14%) |
Sep 16, 2008 | 12.89 | 13.22 | 12.78 | 13.14 | 2,115,812 | -0.02(-0.17%) |
Sep 15, 2008 | 13.25 | 13.48 | 12.91 | 13.16 | 1,525,381 | -0.33(-2.48%) |
Sep 12, 2008 | 13.14 | 13.55 | 12.96 | 13.49 | 1,211,209 | +0.25(+1.90%) |
Sep 11, 2008 | 12.31 | 13.43 | 12.24 | 13.24 | 2,421,826 | +0.79(+6.36%) |
Sep 10, 2008 | 12.60 | 12.72 | 12.04 | 12.45 | 2,184,419 | -0.03(-0.24%) |
Sep 09, 2008 | 12.31 | 12.75 | 12.26 | 12.48 | 1,707,064 | +0.09(+0.74%) |
Sep 08, 2008 | 12.07 | 12.40 | 11.77 | 12.39 | 1,917,089 | +0.56(+4.76%) |
Sep 05, 2008 | 11.44 | 11.95 | 11.44 | 11.83 | 0 | +0.34(+2.98%) |
Sep 04, 2008 | 11.64 | 11.83 | 11.34 | 11.48 | 944,306 | -0.27(-2.33%) |
Sep 03, 2008 | 11.78 | 11.90 | 11.56 | 11.76 | 988,692 | +0.11(+0.98%) |
Sep 02, 2008 | 11.60 | 11.79 | 11.48 | 11.64 | 1,372,920 | +0.23(+2.00%) |
Aug 29, 2008 | 11.28 | 11.61 | 11.16 | 11.42 | 0 | +0.28(+2.53%) |
Aug 28, 2008 | 11.11 | 11.17 | 10.87 | 11.13 | 1,163,193 | +0.10(+0.90%) |
Aug 27, 2008 | 10.77 | 11.07 | 10.65 | 11.03 | 1,136,927 | +0.38(+3.57%) |
Aug 26, 2008 | 10.65 | 10.77 | 10.54 | 10.65 | 668,456 | +0.06(+0.57%) |
Aug 25, 2008 | 10.43 | 10.69 | 10.30 | 10.59 | 1,212,841 | +0.11(+1.02%) |
Aug 22, 2008 | 10.33 | 10.58 | 10.27 | 10.49 | 1,058,129 | +0.18(+1.77%) |
Aug 21, 2008 | 10.24 | 10.43 | 10.12 | 10.30 | 1,348,220 | -0.11(-1.02%) |
Aug 20, 2008 | 10.33 | 10.54 | 10.22 | 10.41 | 1,406,234 | +0.13(+1.26%) |
Aug 19, 2008 | 10.14 | 10.35 | 10.14 | 10.28 | 1,500,366 | +0.03(+0.30%) |
Aug 18, 2008 | 10.33 | 10.42 | 10.12 | 10.25 | 1,585,414 | -0.04(-0.37%) |
Aug 15, 2008 | 10.63 | 10.94 | 10.24 | 10.29 | 0 | -0.40(-3.77%) |
Aug 14, 2008 | 10.01 | 11.52 | 10.01 | 10.69 | 4,333,724 | -0.49(-4.42%) |
Aug 13, 2008 | 11.40 | 11.40 | 11.02 | 11.19 | 2,958,003 | -0.22(-1.93%) |
Aug 12, 2008 | 11.51 | 11.71 | 11.37 | 11.41 | 1,336,584 | -0.06(-0.53%) |
Aug 11, 2008 | 11.01 | 11.79 | 11.01 | 11.47 | 1,529,060 | +0.36(+3.22%) |
Aug 08, 2008 | 10.62 | 11.34 | 10.62 | 11.11 | 1,190,982 | +0.50(+4.73%) |
Aug 07, 2008 | 10.71 | 10.81 | 10.43 | 10.61 | 886,322 | -0.19(-1.76%) |
Aug 06, 2008 | 10.70 | 10.88 | 10.50 | 10.80 | 1,669,524 | +0.13(+1.21%) |
Aug 05, 2008 | 10.40 | 10.73 | 10.38 | 10.67 | 926,039 | +0.38(+3.70%) |
Aug 04, 2008 | 10.46 | 10.49 | 10.15 | 10.29 | 891,884 | -0.10(-0.95%) |
Aug 01, 2008 | 10.41 | 10.63 | 10.11 | 10.39 | 860,078 | +0.08(+0.81%) |
Jul 31, 2008 | 10.68 | 10.68 | 10.28 | 10.30 | 1,048,002 | -0.37(-3.42%) |
Jul 30, 2008 | 10.96 | 11.07 | 10.57 | 10.67 | 1,440,331 | -0.21(-1.89%) |
Jul 29, 2008 | 10.87 | 11.06 | 10.81 | 10.87 | 1,379,675 | -0.05(-0.49%) |
Jul 28, 2008 | 11.03 | 11.19 | 10.87 | 10.93 | 1,017,112 | -0.11(-0.97%) |
Jul 25, 2008 | 10.87 | 11.19 | 10.78 | 11.03 | 987,359 | +0.31(+2.91%) |
Jul 24, 2008 | 11.28 | 11.38 | 10.68 | 10.72 | 906,526 | -0.49(-4.34%) |
Jul 23, 2008 | 10.59 | 11.32 | 10.56 | 11.21 | 1,620,639 | +0.63(+5.97%) |
Jul 22, 2008 | 10.27 | 10.58 | 10.22 | 10.58 | 1,260,892 | +0.23(+2.21%) |
Jul 21, 2008 | 10.05 | 10.60 | 10.04 | 10.35 | 1,200,926 | +0.40(+4.06%) |
Jul 18, 2008 | 9.794 | 10.08 | 9.718 | 9.946 | 1,511,617 | +0.21(+2.19%) |
Jul 17, 2008 | 9.079 | 9.954 | 8.972 | 9.733 | 2,029,200 | +0.72(+7.93%) |
Jul 16, 2008 | 8.767 | 9.048 | 8.759 | 9.018 | 1,081,346 | +0.21(+2.33%) |
Jul 15, 2008 | 8.911 | 9.125 | 8.523 | 8.813 | 1,152,499 | -0.18(-2.03%) |
Jul 14, 2008 | 9.132 | 9.170 | 8.820 | 8.995 | 1,176,309 | +0.02(+0.25%) |
Jul 11, 2008 | 9.018 | 9.216 | 8.744 | 8.972 | 980,770 | -0.15(-1.67%) |
Jul 10, 2008 | 9.086 | 9.262 | 8.904 | 9.125 | 1,945,224 | +0.01(+0.08%) |
Jul 09, 2008 | 9.368 | 9.391 | 9.048 | 9.117 | 1,106,068 | -0.25(-2.68%) |
Jul 08, 2008 | 9.170 | 9.376 | 8.927 | 9.368 | 1,064,175 | +0.20(+2.16%) |
Jul 07, 2008 | 9.284 | 9.657 | 9.056 | 9.170 | 1,058,253 | -0.05(-0.50%) |
Jul 04, 2008 | 9.528 | 9.528 | 9.193 | 9.216 | 515,651 | +0.00(+0.00%) |
Jul 03, 2008 | 9.528 | 9.528 | 9.193 | 9.216 | 515,651 | -0.24(-2.57%) |
Jul 02, 2008 | 9.863 | 10.24 | 9.421 | 9.459 | 774,280 | -0.37(-3.79%) |
Jul 01, 2008 | 9.535 | 9.847 | 9.421 | 9.832 | 1,303,216 | +0.18(+1.89%) |
Jun 30, 2008 | 9.931 | 10.09 | 9.650 | 9.650 | 913,486 | -0.25(-2.54%) |
Jun 27, 2008 | 9.870 | 10.02 | 9.741 | 9.901 | 1,281,822 | +0.08(+0.85%) |
Jun 26, 2008 | 10.42 | 10.42 | 9.809 | 9.817 | 1,068,215 | -0.59(-5.70%) |
Jun 25, 2008 | 10.46 | 10.71 | 10.27 | 10.41 | 1,032,210 | +0.03(+0.29%) |
Jun 24, 2008 | 10.60 | 10.60 | 10.30 | 10.38 | 658,007 | -0.30(-2.78%) |
Jun 23, 2008 | 10.78 | 10.91 | 10.62 | 10.68 | 724,351 | -0.01(-0.07%) |
Jun 20, 2008 | 10.65 | 10.76 | 10.50 | 10.68 | 1,288,598 | -0.02(-0.14%) |
Jun 19, 2008 | 10.65 | 10.81 | 10.46 | 10.70 | 1,150,111 | +0.08(+0.79%) |
Jun 18, 2008 | 10.74 | 10.84 | 10.60 | 10.62 | 927,628 | -0.13(-1.20%) |
Jun 17, 2008 | 10.68 | 10.78 | 10.55 | 10.75 | 859,361 | +0.05(+0.50%) |
Jun 16, 2008 | 10.73 | 10.81 | 10.59 | 10.69 | 593,726 | -0.08(-0.78%) |
Jun 13, 2008 | 10.66 | 10.81 | 10.56 | 10.78 | 546,460 | +0.19(+1.80%) |
Jun 12, 2008 | 10.52 | 10.84 | 10.50 | 10.59 | 696,893 | +0.10(+0.94%) |
Jun 11, 2008 | 10.86 | 10.86 | 10.49 | 10.49 | 703,988 | -0.33(-3.03%) |
Jun 10, 2008 | 10.81 | 10.94 | 10.68 | 10.81 | 624,057 | -0.11(-1.04%) |
Jun 09, 2008 | 11.22 | 11.26 | 10.78 | 10.93 | 870,363 | -0.29(-2.58%) |
Jun 06, 2008 | 11.73 | 11.83 | 11.19 | 11.22 | 902,548 | -0.72(-6.00%) |
Jun 05, 2008 | 11.79 | 11.93 | 11.65 | 11.93 | 885,355 | +0.20(+1.69%) |
Jun 04, 2008 | 11.40 | 11.80 | 11.33 | 11.73 | 894,078 | +0.31(+2.73%) |
Jun 03, 2008 | 11.18 | 11.45 | 11.10 | 11.42 | 1,290,320 | +0.37(+3.37%) |
Jun 02, 2008 | 11.19 | 11.38 | 10.81 | 11.05 | 886,366 | -0.18(-1.56%) |
May 30, 2008 | 11.27 | 11.38 | 11.19 | 11.22 | 584,808 | -0.18(-1.54%) |
May 29, 2008 | 11.13 | 11.52 | 11.06 | 11.40 | 820,534 | +0.16(+1.42%) |
May 28, 2008 | 11.37 | 11.58 | 11.14 | 11.24 | 1,232,956 | -0.06(-0.54%) |
May 27, 2008 | 11.18 | 11.45 | 11.02 | 11.30 | 710,665 | +0.09(+0.81%) |
May 26, 2008 | 11.38 | 11.39 | 11.13 | 11.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.38 | 11.39 | 11.13 | 11.21 | 403,282 | -0.21(-1.80%) |
May 22, 2008 | 11.36 | 11.56 | 11.26 | 11.42 | 914,141 | +0.15(+1.35%) |
May 21, 2008 | 11.64 | 11.73 | 11.20 | 11.26 | 849,378 | -0.33(-2.82%) |
May 20, 2008 | 11.93 | 12.01 | 11.46 | 11.59 | 1,289,403 | -0.43(-3.61%) |
May 19, 2008 | 12.16 | 12.31 | 11.95 | 12.02 | 858,795 | -0.05(-0.38%) |
May 16, 2008 | 12.18 | 12.26 | 11.86 | 12.07 | 854,226 | -0.13(-1.06%) |
May 15, 2008 | 12.12 | 12.30 | 12.03 | 12.20 | 769,557 | +0.10(+0.82%) |
May 14, 2008 | 12.21 | 12.31 | 12.08 | 12.10 | 890,382 | -0.08(-0.62%) |
May 13, 2008 | 12.26 | 12.33 | 12.14 | 12.18 | 948,211 | +0.00(+0.00%) |
May 12, 2008 | 12.03 | 12.22 | 11.97 | 12.18 | 838,967 | +0.19(+1.59%) |
May 09, 2008 | 11.81 | 12.05 | 11.73 | 11.99 | 362,003 | +0.21(+1.74%) |
May 08, 2008 | 11.95 | 11.96 | 11.65 | 11.78 | 847,077 | -0.11(-0.90%) |
May 07, 2008 | 12.18 | 12.18 | 11.83 | 11.89 | 1,186,653 | -0.21(-1.76%) |
May 06, 2008 | 11.80 | 12.16 | 11.68 | 12.10 | 1,133,563 | +0.34(+2.91%) |
May 05, 2008 | 11.74 | 11.83 | 11.68 | 11.76 | 816,804 | -0.08(-0.64%) |
May 02, 2008 | 12.01 | 12.10 | 11.76 | 11.83 | 1,277,364 | -0.11(-0.89%) |