Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.094 | 5.306 | 4.882 | 5.077 | 3,792,185 | +0.06(+1.18%) |
Apr 29, 2009 | 4.415 | 5.043 | 4.253 | 5.017 | 3,559,681 | +0.76(+17.96%) |
Apr 28, 2009 | 3.999 | 4.364 | 3.931 | 4.253 | 1,130,695 | +0.17(+4.16%) |
Apr 27, 2009 | 4.101 | 4.270 | 3.948 | 4.084 | 2,136,286 | -0.14(-3.22%) |
Apr 24, 2009 | 3.803 | 4.300 | 3.719 | 4.219 | 2,586,383 | +0.46(+12.19%) |
Apr 23, 2009 | 3.676 | 3.786 | 3.549 | 3.761 | 2,427,070 | +0.10(+2.78%) |
Apr 22, 2009 | 3.353 | 3.719 | 3.345 | 3.659 | 2,643,646 | +0.20(+5.90%) |
Apr 21, 2009 | 3.277 | 3.498 | 3.277 | 3.455 | 1,461,943 | +0.14(+4.36%) |
Apr 20, 2009 | 3.549 | 3.566 | 3.277 | 3.311 | 1,263,150 | -0.31(-8.67%) |
Apr 17, 2009 | 3.489 | 3.651 | 3.387 | 3.625 | 1,671,202 | +0.14(+4.15%) |
Apr 16, 2009 | 3.404 | 3.506 | 3.328 | 3.481 | 2,270,721 | +0.13(+3.80%) |
Apr 15, 2009 | 3.226 | 3.413 | 3.184 | 3.353 | 725,224 | +0.09(+2.86%) |
Apr 14, 2009 | 3.345 | 3.498 | 3.235 | 3.260 | 1,057,465 | -0.16(-4.71%) |
Apr 13, 2009 | 3.472 | 3.498 | 3.311 | 3.421 | 1,656,882 | -0.10(-2.89%) |
Apr 09, 2009 | 3.269 | 3.557 | 3.269 | 3.523 | 2,914,056 | +0.31(+9.50%) |
Apr 08, 2009 | 3.090 | 3.218 | 2.853 | 3.218 | 1,331,263 | +0.24(+7.98%) |
Apr 07, 2009 | 3.218 | 3.345 | 2.971 | 2.980 | 3,182,309 | -0.41(-12.03%) |
Apr 06, 2009 | 3.583 | 3.685 | 3.319 | 3.387 | 1,588,409 | -0.26(-7.21%) |
Apr 03, 2009 | 3.498 | 3.727 | 3.430 | 3.651 | 1,235,733 | +0.13(+3.61%) |
Apr 02, 2009 | 3.286 | 3.583 | 3.235 | 3.523 | 1,657,999 | +0.39(+12.47%) |
Apr 01, 2009 | 2.853 | 3.133 | 2.776 | 3.133 | 1,182,762 | +0.20(+6.96%) |
Mar 31, 2009 | 2.971 | 3.073 | 2.802 | 2.929 | 1,479,841 | +0.00(+0.00%) |
Mar 30, 2009 | 3.158 | 3.184 | 2.776 | 2.929 | 1,298,847 | -0.59(-16.87%) |
Mar 26, 2009 | 3.277 | 3.523 | 3.201 | 3.523 | 1,610,533 | +0.31(+9.79%) |
Mar 25, 2009 | 3.167 | 3.396 | 2.963 | 3.209 | 1,173,967 | +0.17(+5.59%) |
Mar 24, 2009 | 2.980 | 3.184 | 2.954 | 3.039 | 1,036,999 | +0.01(+0.28%) |
Mar 23, 2009 | 2.903 | 3.039 | 2.903 | 3.031 | 1,724,127 | +0.34(+12.62%) |
Mar 20, 2009 | 3.090 | 3.116 | 2.530 | 2.691 | 1,876,191 | -0.38(-12.43%) |
Mar 19, 2009 | 2.954 | 3.107 | 2.683 | 3.073 | 1,731,802 | +0.15(+5.23%) |
Mar 18, 2009 | 2.632 | 2.929 | 2.564 | 2.920 | 1,510,464 | +0.29(+10.97%) |
Mar 17, 2009 | 2.386 | 2.632 | 2.250 | 2.632 | 714,712 | +0.23(+9.54%) |
Mar 16, 2009 | 2.632 | 2.691 | 2.386 | 2.403 | 1,424,917 | -0.20(-7.52%) |
Mar 13, 2009 | 2.377 | 2.653 | 2.377 | 2.598 | 0 | +0.24(+10.07%) |
Mar 12, 2009 | 2.156 | 2.454 | 1.851 | 2.360 | 2,244,450 | +0.20(+9.02%) |
Mar 11, 2009 | 2.267 | 2.386 | 2.114 | 2.165 | 1,597,824 | -0.09(-4.14%) |
Mar 10, 2009 | 2.012 | 2.420 | 2.012 | 2.258 | 1,458,086 | +0.32(+16.67%) |
Mar 09, 2009 | 1.825 | 2.122 | 1.757 | 1.936 | 1,352,370 | +0.08(+4.59%) |
Mar 06, 2009 | 1.902 | 1.927 | 1.749 | 1.851 | 0 | -0.01(-0.48%) |
Mar 05, 2009 | 2.071 | 2.114 | 1.834 | 1.860 | 1,362,516 | -0.29(-13.42%) |
Mar 04, 2009 | 2.275 | 2.403 | 2.063 | 2.148 | 2,181,454 | -0.25(-10.28%) |
Mar 02, 2009 | 2.572 | 2.615 | 2.360 | 2.394 | 1,648,013 | -0.23(-8.74%) |
Feb 27, 2009 | 2.623 | 2.810 | 2.555 | 2.623 | 0 | -0.06(-2.22%) |
Feb 26, 2009 | 2.819 | 2.971 | 2.632 | 2.683 | 1,477,945 | -0.04(-1.56%) |
Feb 25, 2009 | 2.836 | 2.844 | 2.530 | 2.725 | 1,819,631 | -0.05(-1.83%) |
Feb 24, 2009 | 2.606 | 2.920 | 2.572 | 2.776 | 2,163,677 | +0.24(+9.36%) |
Feb 23, 2009 | 2.861 | 2.878 | 2.530 | 2.538 | 1,314,900 | -0.29(-10.21%) |
Feb 20, 2009 | 2.810 | 2.861 | 2.666 | 2.827 | 1,930,174 | +0.03(+0.91%) |
Feb 19, 2009 | 2.725 | 2.844 | 2.581 | 2.802 | 2,425,845 | +0.10(+3.77%) |
Feb 18, 2009 | 2.963 | 2.997 | 2.683 | 2.700 | 1,715,105 | -0.25(-8.62%) |
Feb 17, 2009 | 2.954 | 3.031 | 2.844 | 2.954 | 2,053,873 | -0.18(-5.69%) |
Feb 13, 2009 | 3.158 | 3.319 | 2.988 | 3.133 | 2,048,436 | -0.03(-1.07%) |
Feb 12, 2009 | 2.997 | 3.252 | 2.929 | 3.167 | 2,604,916 | +0.07(+2.19%) |
Feb 11, 2009 | 2.929 | 3.158 | 2.887 | 3.099 | 2,319,845 | +0.19(+6.41%) |
Feb 10, 2009 | 3.056 | 3.243 | 2.844 | 2.912 | 3,949,489 | -0.24(-7.55%) |
Feb 09, 2009 | 2.912 | 3.175 | 2.785 | 3.150 | 2,934,302 | +0.22(+7.54%) |
Feb 06, 2009 | 2.623 | 2.954 | 2.606 | 2.929 | 2,453,981 | +0.31(+11.65%) |
Feb 05, 2009 | 2.250 | 2.674 | 2.250 | 2.623 | 2,129,257 | +0.31(+13.19%) |
Feb 04, 2009 | 2.623 | 2.725 | 2.318 | 2.318 | 1,876,443 | -0.25(-9.60%) |
Feb 03, 2009 | 2.555 | 2.623 | 2.454 | 2.564 | 1,925,943 | +0.03(+1.34%) |
Feb 02, 2009 | 2.318 | 2.623 | 2.216 | 2.530 | 2,520,979 | +0.17(+7.19%) |
Jan 30, 2009 | 2.538 | 2.725 | 2.309 | 2.360 | 0 | -0.13(-5.12%) |
Jan 29, 2009 | 2.759 | 2.785 | 2.462 | 2.487 | 2,546,669 | -0.31(-11.21%) |
Jan 28, 2009 | 2.564 | 2.844 | 2.564 | 2.802 | 2,024,235 | +0.24(+9.27%) |
Jan 27, 2009 | 2.615 | 2.674 | 2.479 | 2.564 | 1,149,177 | -0.01(-0.33%) |
Jan 26, 2009 | 2.479 | 2.640 | 2.394 | 2.572 | 1,451,195 | +0.10(+4.12%) |
Jan 23, 2009 | 2.538 | 2.674 | 2.411 | 2.471 | 1,620,899 | -0.07(-2.68%) |
Jan 22, 2009 | 2.581 | 2.683 | 2.471 | 2.538 | 1,736,772 | -0.14(-5.38%) |
Jan 21, 2009 | 2.428 | 2.700 | 2.369 | 2.683 | 2,928,165 | +0.37(+15.75%) |
Jan 20, 2009 | 2.606 | 2.606 | 2.318 | 2.318 | 2,990,319 | -0.34(-12.78%) |
Jan 16, 2009 | 2.853 | 2.971 | 2.462 | 2.657 | 3,247,870 | -0.10(-3.69%) |
Jan 15, 2009 | 2.920 | 2.971 | 2.598 | 2.759 | 2,951,803 | -0.19(-6.34%) |
Jan 14, 2009 | 3.303 | 3.303 | 2.946 | 2.946 | 2,021,443 | -0.40(-11.93%) |
Jan 13, 2009 | 3.481 | 3.540 | 3.328 | 3.345 | 1,552,911 | -0.14(-4.14%) |
Jan 12, 2009 | 4.050 | 4.135 | 3.430 | 3.489 | 1,851,322 | -0.56(-13.84%) |
Jan 09, 2009 | 4.644 | 4.661 | 4.024 | 4.050 | 2,036,186 | -0.61(-13.11%) |
Jan 08, 2009 | 4.788 | 4.788 | 4.457 | 4.661 | 1,499,046 | -0.17(-3.51%) |
Jan 07, 2009 | 4.992 | 5.009 | 4.669 | 4.831 | 2,504,674 | -0.19(-3.72%) |
Jan 06, 2009 | 4.534 | 5.170 | 4.449 | 5.017 | 3,068,621 | +0.61(+13.87%) |
Jan 05, 2009 | 3.956 | 4.567 | 3.846 | 4.406 | 2,300,700 | +0.46(+11.61%) |
Jan 02, 2009 | 3.617 | 4.075 | 3.455 | 3.948 | 0 | +0.37(+10.45%) |
Jan 01, 2009 | 3.226 | 3.769 | 3.226 | 3.574 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.226 | 3.769 | 3.226 | 3.574 | 4,760,110 | +0.34(+10.50%) |
Dec 30, 2008 | 3.107 | 3.252 | 3.022 | 3.235 | 1,771,792 | +0.17(+5.54%) |
Dec 29, 2008 | 3.150 | 3.184 | 2.980 | 3.065 | 845,952 | -0.14(-4.50%) |
Dec 26, 2008 | 3.124 | 3.379 | 3.073 | 3.209 | 761,705 | +0.09(+3.00%) |
Dec 24, 2008 | 2.954 | 3.141 | 2.929 | 3.116 | 991,701 | +0.18(+6.07%) |
Dec 23, 2008 | 3.303 | 3.303 | 2.861 | 2.937 | 2,713,428 | -0.33(-10.13%) |
Dec 22, 2008 | 3.336 | 3.336 | 3.005 | 3.269 | 1,918,022 | -0.04(-1.28%) |
Dec 19, 2008 | 3.226 | 3.413 | 2.980 | 3.311 | 4,565,118 | +0.25(+8.33%) |
Dec 18, 2008 | 3.353 | 3.353 | 3.031 | 3.056 | 2,761,629 | -0.29(-8.63%) |
Dec 17, 2008 | 2.853 | 3.362 | 2.827 | 3.345 | 4,809,642 | +0.39(+13.22%) |
Dec 16, 2008 | 2.802 | 2.954 | 2.768 | 2.954 | 1,597,354 | +0.23(+8.41%) |
Dec 15, 2008 | 2.878 | 2.980 | 2.666 | 2.725 | 1,793,973 | -0.14(-4.75%) |
Dec 12, 2008 | 2.640 | 2.870 | 2.606 | 2.861 | 0 | +0.14(+5.31%) |
Dec 11, 2008 | 2.836 | 3.073 | 2.666 | 2.717 | 1,672,126 | -0.14(-5.04%) |
Dec 10, 2008 | 2.793 | 3.039 | 2.734 | 2.861 | 1,388,810 | +0.09(+3.37%) |
Dec 09, 2008 | 2.572 | 2.878 | 2.547 | 2.768 | 2,294,161 | +0.15(+5.84%) |
Dec 08, 2008 | 2.954 | 3.039 | 2.555 | 2.615 | 2,646,863 | -0.24(-8.33%) |
Dec 05, 2008 | 2.530 | 2.903 | 2.462 | 2.853 | 3,684,131 | +0.26(+10.16%) |
Dec 04, 2008 | 2.589 | 3.065 | 2.479 | 2.589 | 3,462,998 | -0.04(-1.61%) |
Dec 03, 2008 | 2.513 | 2.632 | 2.207 | 2.632 | 3,405,586 | +0.04(+1.64%) |
Dec 02, 2008 | 1.757 | 2.589 | 1.740 | 2.589 | 2,749,785 | +0.88(+51.74%) |
Dec 01, 2008 | 2.377 | 2.377 | 1.706 | 1.706 | 2,214,441 | -0.59(-25.83%) |
Nov 28, 2008 | 2.504 | 2.564 | 2.258 | 2.301 | 1,115,937 | -0.25(-9.67%) |
Nov 26, 2008 | 2.496 | 2.564 | 2.165 | 2.547 | 3,202,896 | -0.03(-1.32%) |
Nov 25, 2008 | 2.403 | 2.645 | 2.292 | 2.581 | 2,432,096 | +0.22(+9.35%) |
Nov 24, 2008 | 1.961 | 2.454 | 1.792 | 2.360 | 1,850,975 | +0.50(+26.94%) |
Nov 21, 2008 | 1.791 | 1.868 | 1.545 | 1.859 | 2,063,633 | +0.12(+6.83%) |
Nov 20, 2008 | 2.012 | 2.224 | 1.545 | 1.740 | 4,877,078 | -0.29(-14.23%) |
Nov 19, 2008 | 2.521 | 2.589 | 2.021 | 2.029 | 2,197,792 | -0.49(-19.53%) |
Nov 18, 2008 | 2.046 | 2.954 | 2.046 | 2.521 | 4,840,808 | +0.42(+20.24%) |
Nov 17, 2008 | 2.055 | 2.131 | 1.910 | 2.097 | 2,056,329 | +0.03(+1.23%) |
Nov 14, 2008 | 2.292 | 2.292 | 2.046 | 2.071 | 0 | -0.22(-9.63%) |
Nov 13, 2008 | 2.038 | 2.292 | 1.910 | 2.292 | 4,175,946 | +0.26(+12.97%) |
Nov 12, 2008 | 2.615 | 2.657 | 2.029 | 2.029 | 4,041,206 | -0.65(-24.13%) |
Nov 11, 2008 | 2.844 | 2.844 | 2.640 | 2.674 | 1,454,935 | -0.25(-8.43%) |
Nov 10, 2008 | 3.065 | 3.141 | 2.823 | 2.920 | 1,616,740 | -0.05(-1.71%) |
Nov 07, 2008 | 2.776 | 3.005 | 2.632 | 2.971 | 2,212,539 | +0.23(+8.36%) |
Nov 06, 2008 | 2.937 | 3.192 | 2.742 | 2.742 | 2,410,000 | -0.31(-10.03%) |
Nov 05, 2008 | 3.328 | 3.642 | 3.022 | 3.048 | 3,987,297 | -0.32(-9.57%) |
Nov 04, 2008 | 3.252 | 3.455 | 3.107 | 3.370 | 2,784,430 | +0.32(+10.58%) |
Nov 03, 2008 | 3.209 | 3.209 | 2.937 | 3.048 | 2,364,868 | +0.10(+3.46%) |
Oct 31, 2008 | 2.802 | 2.988 | 2.725 | 2.946 | 0 | +0.14(+5.15%) |
Oct 30, 2008 | 2.589 | 2.861 | 2.547 | 2.802 | 4,188,798 | +0.30(+11.86%) |
Oct 29, 2008 | 2.691 | 2.691 | 2.471 | 2.504 | 4,761,915 | -0.19(-6.94%) |
Oct 28, 2008 | 2.793 | 2.793 | 2.343 | 2.691 | 4,483,435 | +0.08(+2.92%) |
Oct 27, 2008 | 2.742 | 3.039 | 2.589 | 2.615 | 4,079,559 | -0.18(-6.38%) |
Oct 24, 2008 | 2.640 | 2.870 | 2.555 | 2.793 | 3,449,903 | -0.16(-5.46%) |
Oct 23, 2008 | 3.252 | 3.319 | 2.768 | 2.954 | 6,277,436 | -0.29(-8.90%) |
Oct 22, 2008 | 3.693 | 3.693 | 3.141 | 3.243 | 3,765,952 | -0.42(-11.57%) |
Oct 21, 2008 | 3.735 | 4.041 | 3.608 | 3.668 | 3,181,052 | -0.14(-3.79%) |
Oct 20, 2008 | 4.975 | 5.145 | 3.226 | 3.812 | 11,471,648 | -1.09(-22.18%) |
Oct 17, 2008 | 4.975 | 5.374 | 4.865 | 4.899 | 0 | -0.31(-5.87%) |
Oct 16, 2008 | 5.578 | 5.688 | 4.975 | 5.204 | 4,649,419 | -0.24(-4.37%) |
Oct 15, 2008 | 6.257 | 6.444 | 5.442 | 5.442 | 2,222,655 | -0.95(-14.87%) |
Oct 14, 2008 | 7.216 | 7.386 | 6.147 | 6.393 | 4,041,457 | -0.53(-7.61%) |
Oct 13, 2008 | 6.800 | 7.021 | 6.554 | 6.919 | 3,471,435 | +0.56(+8.81%) |
Oct 10, 2008 | 6.478 | 7.267 | 6.282 | 6.359 | 5,613,871 | -0.53(-7.76%) |
Oct 09, 2008 | 8.583 | 8.583 | 6.376 | 6.894 | 7,242,807 | -1.60(-18.80%) |
Oct 08, 2008 | 8.031 | 8.778 | 7.632 | 8.490 | 5,655,786 | +0.07(+0.81%) |
Oct 07, 2008 | 9.160 | 9.266 | 8.277 | 8.422 | 3,162,293 | -0.59(-6.50%) |
Oct 06, 2008 | 8.923 | 9.228 | 8.252 | 9.008 | 5,231,243 | -0.21(-2.30%) |
Oct 03, 2008 | 10.31 | 10.51 | 9.143 | 9.220 | 0 | -0.93(-9.20%) |
Oct 02, 2008 | 10.62 | 10.88 | 9.780 | 10.15 | 1,506,210 | -0.58(-5.38%) |
Oct 01, 2008 | 10.74 | 10.95 | 10.40 | 10.73 | 2,135,514 | -0.13(-1.17%) |
Sep 30, 2008 | 11.21 | 11.33 | 10.65 | 10.86 | 1,993,979 | -0.06(-0.54%) |
Sep 29, 2008 | 11.68 | 11.77 | 10.52 | 10.92 | 2,342,745 | -1.02(-8.54%) |
Sep 26, 2008 | 11.46 | 11.97 | 11.25 | 11.94 | 0 | +0.27(+2.33%) |
Sep 25, 2008 | 11.26 | 11.86 | 11.19 | 11.66 | 1,120,496 | +0.45(+4.01%) |
Sep 24, 2008 | 11.43 | 11.57 | 11.05 | 11.21 | 1,977,183 | -0.21(-1.86%) |
Sep 23, 2008 | 11.89 | 12.34 | 11.35 | 11.43 | 1,966,971 | -0.42(-3.51%) |
Sep 22, 2008 | 12.62 | 12.69 | 11.75 | 11.84 | 1,706,707 | -0.97(-7.55%) |
Sep 19, 2008 | 12.31 | 14.13 | 12.31 | 12.81 | 0 | +0.52(+4.21%) |
Sep 18, 2008 | 11.31 | 12.45 | 10.67 | 12.29 | 3,328,169 | +1.26(+11.47%) |
Sep 17, 2008 | 11.41 | 11.41 | 10.52 | 11.03 | 2,381,139 | -0.56(-4.83%) |
Sep 16, 2008 | 10.68 | 11.59 | 10.63 | 11.59 | 2,820,176 | +0.67(+6.14%) |
Sep 15, 2008 | 10.91 | 11.39 | 10.79 | 10.92 | 2,050,905 | -0.65(-5.58%) |
Sep 12, 2008 | 11.47 | 11.77 | 11.29 | 11.56 | 1,489,047 | +0.02(+0.15%) |
Sep 11, 2008 | 10.96 | 11.61 | 10.87 | 11.55 | 1,592,354 | +0.31(+2.72%) |
Sep 10, 2008 | 11.69 | 11.69 | 11.10 | 11.24 | 2,342,114 | -0.16(-1.41%) |
Sep 09, 2008 | 11.98 | 12.35 | 11.28 | 11.40 | 2,226,643 | -0.74(-6.08%) |
Sep 08, 2008 | 11.95 | 12.30 | 11.84 | 12.14 | 2,231,038 | +0.52(+4.46%) |
Sep 05, 2008 | 11.33 | 11.66 | 10.91 | 11.62 | 0 | +0.24(+2.09%) |
Sep 04, 2008 | 11.88 | 12.00 | 11.34 | 11.38 | 2,216,418 | -0.60(-5.03%) |
Sep 03, 2008 | 12.06 | 12.09 | 11.71 | 11.99 | 1,764,465 | -0.12(-0.98%) |
Sep 02, 2008 | 11.87 | 12.45 | 11.78 | 12.11 | 2,147,017 | +0.40(+3.41%) |
Aug 29, 2008 | 11.60 | 11.96 | 11.41 | 11.71 | 0 | +0.03(+0.22%) |
Aug 28, 2008 | 11.43 | 11.75 | 11.34 | 11.68 | 1,056,845 | +0.33(+2.92%) |
Aug 27, 2008 | 11.38 | 11.55 | 11.20 | 11.35 | 1,256,636 | -0.04(-0.37%) |
Aug 26, 2008 | 11.27 | 11.46 | 11.01 | 11.39 | 992,376 | +0.18(+1.59%) |
Aug 25, 2008 | 11.67 | 11.92 | 11.05 | 11.21 | 1,200,466 | -0.54(-4.62%) |
Aug 22, 2008 | 11.05 | 11.87 | 11.05 | 11.76 | 1,815,739 | +0.81(+7.37%) |
Aug 21, 2008 | 10.86 | 11.10 | 10.72 | 10.95 | 1,846,220 | -0.07(-0.62%) |
Aug 20, 2008 | 11.29 | 11.29 | 10.78 | 11.02 | 2,230,582 | -0.33(-2.92%) |
Aug 19, 2008 | 11.94 | 11.97 | 11.19 | 11.35 | 2,319,084 | -0.72(-5.98%) |
Aug 18, 2008 | 12.52 | 12.52 | 11.78 | 12.07 | 1,824,858 | -0.35(-2.80%) |
Aug 15, 2008 | 12.47 | 12.67 | 12.06 | 12.42 | 0 | +0.08(+0.62%) |
Aug 14, 2008 | 11.89 | 12.63 | 11.83 | 12.34 | 2,218,308 | +0.30(+2.47%) |
Aug 13, 2008 | 12.66 | 12.68 | 11.67 | 12.05 | 3,172,879 | -0.61(-4.83%) |
Aug 12, 2008 | 13.03 | 13.20 | 12.55 | 12.66 | 2,088,888 | -0.45(-3.43%) |
Aug 11, 2008 | 12.52 | 13.59 | 12.35 | 13.11 | 3,326,011 | +0.61(+4.89%) |
Aug 08, 2008 | 11.55 | 12.62 | 11.55 | 12.50 | 1,869,075 | +0.98(+8.47%) |
Aug 07, 2008 | 11.51 | 11.97 | 11.47 | 11.52 | 2,340,899 | -0.37(-3.07%) |
Aug 06, 2008 | 11.78 | 11.91 | 11.39 | 11.89 | 1,915,219 | +0.06(+0.50%) |
Aug 05, 2008 | 11.20 | 11.94 | 11.16 | 11.83 | 2,302,391 | +0.78(+7.07%) |
Aug 04, 2008 | 11.10 | 11.25 | 10.78 | 11.05 | 1,772,479 | -0.08(-0.76%) |
Aug 01, 2008 | 10.96 | 11.34 | 10.77 | 11.13 | 2,179,391 | +0.18(+1.63%) |
Jul 31, 2008 | 10.86 | 11.58 | 10.80 | 10.95 | 2,555,718 | -0.04(-0.39%) |
Jul 30, 2008 | 11.72 | 12.23 | 10.83 | 10.99 | 3,114,269 | -0.70(-5.96%) |
Jul 29, 2008 | 11.69 | 11.85 | 10.41 | 11.69 | 4,001,701 | +1.31(+12.59%) |
Jul 28, 2008 | 10.65 | 11.13 | 10.35 | 10.38 | 3,293,640 | -0.31(-2.94%) |
Jul 25, 2008 | 10.85 | 10.98 | 10.48 | 10.70 | 1,882,057 | +0.03(+0.32%) |
Jul 24, 2008 | 12.23 | 12.55 | 10.50 | 10.66 | 5,057,846 | +0.03(+0.24%) |
Jul 23, 2008 | 10.24 | 10.88 | 10.16 | 10.64 | 5,018,896 | +0.42(+4.16%) |
Jul 22, 2008 | 9.738 | 10.21 | 9.345 | 10.21 | 2,854,590 | +0.40(+4.07%) |
Jul 21, 2008 | 10.17 | 10.31 | 9.780 | 9.814 | 1,820,181 | -0.34(-3.34%) |
Jul 18, 2008 | 8.787 | 10.32 | 9.619 | 10.15 | 3,704,534 | +0.19(+1.87%) |
Jul 17, 2008 | 9.381 | 10.10 | 9.084 | 9.967 | 3,075,388 | +0.75(+8.10%) |
Jul 16, 2008 | 8.507 | 9.254 | 8.286 | 9.220 | 2,785,085 | +0.71(+8.38%) |
Jul 15, 2008 | 8.116 | 8.770 | 7.887 | 8.507 | 3,029,214 | +0.31(+3.73%) |
Jul 14, 2008 | 8.473 | 8.677 | 8.125 | 8.201 | 3,246,404 | -0.26(-3.11%) |
Jul 11, 2008 | 8.328 | 8.617 | 8.142 | 8.464 | 3,284,728 | -0.03(-0.30%) |
Jul 10, 2008 | 8.481 | 8.804 | 8.210 | 8.490 | 3,387,446 | +0.03(+0.40%) |
Jul 09, 2008 | 9.271 | 9.390 | 8.413 | 8.456 | 2,926,196 | -0.83(-8.96%) |
Jul 08, 2008 | 8.498 | 9.288 | 8.481 | 9.288 | 3,001,483 | +0.70(+8.21%) |
Jul 07, 2008 | 8.651 | 8.982 | 8.422 | 8.583 | 4,043,324 | -0.03(-0.39%) |
Jul 04, 2008 | 8.660 | 8.795 | 8.362 | 8.617 | 1,735,106 | +0.00(+0.00%) |
Jul 03, 2008 | 8.660 | 8.795 | 8.362 | 8.617 | 1,735,106 | +0.04(+0.50%) |
Jul 02, 2008 | 9.271 | 9.271 | 8.490 | 8.575 | 3,883,973 | -0.68(-7.34%) |
Jul 01, 2008 | 8.880 | 9.508 | 8.761 | 9.254 | 6,858,331 | +0.25(+2.83%) |
Jun 30, 2008 | 9.559 | 9.559 | 8.957 | 8.999 | 4,286,983 | -0.55(-5.78%) |
Jun 27, 2008 | 9.661 | 9.840 | 9.347 | 9.551 | 12,451,804 | -0.26(-2.68%) |
Jun 26, 2008 | 10.10 | 10.10 | 9.746 | 9.814 | 7,332,720 | -0.42(-4.07%) |
Jun 25, 2008 | 9.924 | 10.42 | 9.924 | 10.23 | 3,496,228 | +0.30(+2.99%) |
Jun 24, 2008 | 9.576 | 10.24 | 9.576 | 9.933 | 3,403,951 | +0.25(+2.63%) |
Jun 23, 2008 | 10.19 | 10.33 | 9.670 | 9.678 | 3,762,186 | -0.40(-3.96%) |
Jun 20, 2008 | 10.53 | 10.53 | 9.551 | 10.08 | 15,134,996 | -0.49(-4.66%) |
Jun 19, 2008 | 10.32 | 10.63 | 10.18 | 10.57 | 4,100,792 | +0.25(+2.47%) |
Jun 18, 2008 | 10.88 | 10.88 | 10.30 | 10.31 | 4,989,332 | -0.65(-5.96%) |
Jun 17, 2008 | 11.40 | 11.44 | 10.97 | 10.97 | 3,868,557 | -0.30(-2.64%) |
Jun 16, 2008 | 10.95 | 11.35 | 10.95 | 11.27 | 2,492,808 | +0.10(+0.91%) |
Jun 13, 2008 | 11.06 | 11.29 | 10.82 | 11.16 | 2,825,401 | +0.06(+0.53%) |
Jun 12, 2008 | 11.08 | 11.46 | 11.00 | 11.10 | 1,886,243 | +0.13(+1.16%) |
Jun 11, 2008 | 11.38 | 11.38 | 10.98 | 10.98 | 3,052,203 | -0.35(-3.07%) |
Jun 10, 2008 | 11.47 | 11.68 | 11.04 | 11.33 | 2,336,469 | +0.13(+1.14%) |
Jun 09, 2008 | 11.30 | 11.51 | 11.08 | 11.20 | 2,592,800 | -0.15(-1.35%) |
Jun 06, 2008 | 11.84 | 11.87 | 11.24 | 11.35 | 3,716,404 | -0.70(-5.84%) |
Jun 05, 2008 | 11.93 | 12.34 | 11.81 | 12.06 | 3,435,317 | +0.31(+2.60%) |
Jun 04, 2008 | 11.78 | 11.89 | 11.63 | 11.75 | 2,496,420 | -0.14(-1.14%) |
Jun 03, 2008 | 11.42 | 12.04 | 11.42 | 11.89 | 4,501,692 | +0.42(+3.63%) |
Jun 02, 2008 | 11.61 | 11.62 | 11.33 | 11.47 | 3,579,309 | -0.16(-1.39%) |
May 30, 2008 | 11.89 | 11.99 | 11.37 | 11.63 | 4,843,219 | -0.38(-3.18%) |
May 29, 2008 | 11.97 | 12.11 | 11.84 | 12.01 | 2,404,967 | +0.07(+0.57%) |
May 28, 2008 | 12.24 | 12.37 | 11.82 | 11.95 | 4,517,276 | -0.29(-2.36%) |
May 27, 2008 | 12.43 | 12.66 | 12.08 | 12.23 | 2,810,505 | -0.22(-1.77%) |
May 26, 2008 | 12.62 | 12.65 | 12.40 | 12.45 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.62 | 12.65 | 12.40 | 12.45 | 2,078,609 | -0.31(-2.46%) |
May 22, 2008 | 12.74 | 13.12 | 12.62 | 12.77 | 2,542,449 | -0.04(-0.33%) |
May 21, 2008 | 13.51 | 13.74 | 12.66 | 12.81 | 3,950,797 | -0.77(-5.69%) |
May 20, 2008 | 13.94 | 13.97 | 13.52 | 13.58 | 2,190,398 | -0.45(-3.21%) |
May 19, 2008 | 14.20 | 14.23 | 13.90 | 14.03 | 1,215,277 | -0.17(-1.20%) |
May 16, 2008 | 14.29 | 14.29 | 13.79 | 14.20 | 1,632,161 | -0.03(-0.18%) |
May 15, 2008 | 14.03 | 14.25 | 13.72 | 14.23 | 1,040,814 | +0.11(+0.78%) |
May 14, 2008 | 14.24 | 14.36 | 13.97 | 14.12 | 1,343,694 | -0.15(-1.07%) |
May 13, 2008 | 14.13 | 14.36 | 14.01 | 14.27 | 1,066,608 | +0.26(+1.88%) |
May 12, 2008 | 13.77 | 14.03 | 13.68 | 14.01 | 970,166 | +0.25(+1.79%) |
May 09, 2008 | 13.50 | 13.88 | 13.50 | 13.76 | 589,870 | -0.01(-0.06%) |
May 08, 2008 | 14.22 | 14.22 | 13.58 | 13.77 | 1,037,107 | -0.32(-2.29%) |
May 07, 2008 | 14.14 | 14.47 | 14.04 | 14.09 | 1,341,272 | -0.12(-0.84%) |
May 06, 2008 | 14.20 | 14.28 | 13.78 | 14.21 | 1,284,563 | +0.01(+0.06%) |
May 05, 2008 | 14.15 | 14.33 | 14.03 | 14.20 | 1,204,692 | -0.07(-0.48%) |
May 02, 2008 | 14.56 | 14.63 | 14.12 | 14.27 | 1,642,690 | -0.12(-0.83%) |