Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.457 | 9.870 | 9.321 | 9.502 | 15,387,878 | +0.18(+1.98%) |
Apr 29, 2009 | 9.710 | 9.909 | 9.178 | 9.317 | 42,439,156 | -1.47(-13.62%) |
Apr 28, 2009 | 10.58 | 10.95 | 10.44 | 10.79 | 7,412,434 | +0.19(+1.79%) |
Apr 27, 2009 | 10.88 | 10.88 | 10.52 | 10.60 | 11,041,311 | -0.45(-4.09%) |
Apr 24, 2009 | 10.90 | 11.18 | 10.82 | 11.05 | 5,955,858 | +0.24(+2.19%) |
Apr 23, 2009 | 10.93 | 11.06 | 10.65 | 10.81 | 6,751,939 | -0.12(-1.06%) |
Apr 22, 2009 | 10.58 | 11.14 | 10.55 | 10.93 | 7,125,711 | +0.28(+2.65%) |
Apr 21, 2009 | 10.28 | 10.71 | 10.10 | 10.64 | 7,685,776 | +0.41(+4.01%) |
Apr 20, 2009 | 10.41 | 10.42 | 10.13 | 10.23 | 5,576,353 | -0.40(-3.78%) |
Apr 17, 2009 | 10.45 | 10.70 | 10.40 | 10.64 | 4,845,420 | +0.16(+1.53%) |
Apr 16, 2009 | 10.21 | 10.56 | 10.19 | 10.48 | 5,300,297 | +0.25(+2.45%) |
Apr 15, 2009 | 10.24 | 10.36 | 10.08 | 10.23 | 4,437,134 | -0.08(-0.81%) |
Apr 14, 2009 | 10.43 | 10.56 | 10.24 | 10.31 | 4,110,077 | -0.26(-2.44%) |
Apr 13, 2009 | 10.53 | 10.62 | 10.44 | 10.57 | 4,739,458 | -0.02(-0.21%) |
Apr 09, 2009 | 10.28 | 10.59 | 10.20 | 10.59 | 4,889,397 | +0.52(+5.21%) |
Apr 08, 2009 | 9.954 | 10.08 | 9.827 | 10.07 | 5,165,834 | +0.21(+2.15%) |
Apr 07, 2009 | 10.00 | 10.05 | 9.672 | 9.854 | 6,951,768 | -0.29(-2.83%) |
Apr 06, 2009 | 10.24 | 10.29 | 9.933 | 10.14 | 8,569,668 | -0.18(-1.72%) |
Apr 03, 2009 | 9.867 | 10.32 | 9.824 | 10.32 | 9,643,714 | +0.48(+4.85%) |
Apr 02, 2009 | 9.542 | 9.949 | 9.457 | 9.842 | 10,986,593 | +0.45(+4.76%) |
Apr 01, 2009 | 9.059 | 9.431 | 8.977 | 9.394 | 6,021,661 | +0.24(+2.61%) |
Mar 31, 2009 | 9.213 | 9.263 | 9.018 | 9.155 | 5,750,146 | -0.01(-0.16%) |
Mar 30, 2009 | 9.195 | 9.279 | 9.043 | 9.170 | 5,556,011 | -0.30(-3.18%) |
Mar 26, 2009 | 9.503 | 9.553 | 9.389 | 9.471 | 17,123,972 | +0.12(+1.27%) |
Mar 25, 2009 | 9.365 | 9.532 | 9.093 | 9.353 | 9,695,956 | +0.04(+0.38%) |
Mar 24, 2009 | 9.340 | 9.555 | 9.287 | 9.317 | 8,562,176 | -0.13(-1.32%) |
Mar 23, 2009 | 9.141 | 9.442 | 9.122 | 9.442 | 5,709,681 | +0.54(+6.09%) |
Mar 20, 2009 | 9.187 | 9.252 | 8.816 | 8.900 | 9,503,562 | -0.14(-1.51%) |
Mar 19, 2009 | 9.016 | 9.226 | 8.985 | 9.037 | 7,425,714 | +0.01(+0.12%) |
Mar 18, 2009 | 8.694 | 9.149 | 8.607 | 9.027 | 10,091,897 | +0.34(+3.94%) |
Mar 17, 2009 | 8.397 | 8.684 | 8.392 | 8.684 | 7,591,217 | +0.30(+3.62%) |
Mar 16, 2009 | 8.670 | 8.715 | 8.374 | 8.381 | 7,009,624 | -0.21(-2.44%) |
Mar 13, 2009 | 8.527 | 8.649 | 8.404 | 8.591 | 0 | +0.07(+0.87%) |
Mar 12, 2009 | 8.134 | 8.564 | 8.105 | 8.517 | 6,377,767 | +0.38(+4.61%) |
Mar 11, 2009 | 8.155 | 8.285 | 8.072 | 8.142 | 5,749,142 | +0.03(+0.42%) |
Mar 10, 2009 | 7.767 | 8.120 | 7.741 | 8.109 | 8,317,696 | +0.41(+5.35%) |
Mar 09, 2009 | 7.564 | 7.761 | 7.562 | 7.697 | 11,436,679 | +0.06(+0.76%) |
Mar 06, 2009 | 7.757 | 7.839 | 7.384 | 7.639 | 0 | -0.07(-0.87%) |
Mar 05, 2009 | 7.757 | 7.990 | 7.626 | 7.706 | 9,188,257 | -0.21(-2.59%) |
Mar 04, 2009 | 7.791 | 8.035 | 7.632 | 7.911 | 7,558,880 | -0.02(-0.20%) |
Mar 02, 2009 | 8.165 | 8.293 | 7.908 | 7.927 | 6,810,250 | -0.39(-4.72%) |
Feb 27, 2009 | 8.213 | 8.487 | 8.123 | 8.320 | 0 | +0.05(+0.66%) |
Feb 26, 2009 | 8.655 | 8.713 | 8.206 | 8.266 | 8,441,642 | -0.32(-3.72%) |
Feb 25, 2009 | 8.460 | 8.759 | 8.387 | 8.585 | 11,953,191 | +0.09(+1.10%) |
Feb 24, 2009 | 8.218 | 8.522 | 8.060 | 8.492 | 8,360,562 | +0.33(+4.01%) |
Feb 23, 2009 | 8.554 | 8.639 | 8.128 | 8.165 | 8,115,196 | -0.37(-4.37%) |
Feb 20, 2009 | 8.344 | 8.650 | 8.330 | 8.538 | 9,436,998 | +0.04(+0.41%) |
Feb 19, 2009 | 8.505 | 8.666 | 8.428 | 8.503 | 6,503,903 | +0.08(+1.01%) |
Feb 18, 2009 | 8.529 | 8.559 | 8.303 | 8.418 | 9,098,345 | -0.05(-0.62%) |
Feb 17, 2009 | 8.307 | 8.601 | 8.218 | 8.471 | 14,647,788 | -0.01(-0.13%) |
Feb 13, 2009 | 8.657 | 8.739 | 8.437 | 8.482 | 9,270,965 | -0.18(-2.13%) |
Feb 12, 2009 | 8.596 | 8.710 | 8.397 | 8.666 | 12,033,367 | +0.03(+0.35%) |
Feb 11, 2009 | 8.787 | 9.067 | 8.386 | 8.636 | 14,344,834 | -0.06(-0.68%) |
Feb 10, 2009 | 9.122 | 9.149 | 8.665 | 8.695 | 12,886,293 | -0.45(-4.96%) |
Feb 09, 2009 | 9.349 | 9.369 | 9.029 | 9.149 | 8,749,568 | -0.22(-2.39%) |
Feb 06, 2009 | 9.149 | 9.615 | 9.149 | 9.373 | 10,643,567 | +0.25(+2.72%) |
Feb 05, 2009 | 8.913 | 9.189 | 8.875 | 9.125 | 7,490,688 | +0.19(+2.14%) |
Feb 04, 2009 | 8.981 | 9.149 | 8.790 | 8.934 | 5,989,629 | -0.11(-1.21%) |
Feb 03, 2009 | 8.697 | 9.102 | 8.694 | 9.043 | 6,194,680 | +0.38(+4.37%) |
Feb 02, 2009 | 8.862 | 8.977 | 8.634 | 8.665 | 10,050,378 | -0.32(-3.52%) |
Jan 30, 2009 | 9.197 | 9.218 | 8.846 | 8.981 | 0 | -0.12(-1.32%) |
Jan 29, 2009 | 9.231 | 9.412 | 9.046 | 9.101 | 6,160,453 | -0.27(-2.92%) |
Jan 28, 2009 | 9.213 | 9.553 | 9.127 | 9.375 | 5,034,290 | +0.38(+4.17%) |
Jan 27, 2009 | 8.958 | 9.054 | 8.779 | 9.000 | 5,187,897 | +0.06(+0.65%) |
Jan 26, 2009 | 8.905 | 9.138 | 8.710 | 8.942 | 5,793,243 | +0.17(+1.96%) |
Jan 23, 2009 | 8.630 | 8.955 | 8.538 | 8.771 | 9,231,666 | -0.05(-0.58%) |
Jan 22, 2009 | 8.623 | 8.952 | 8.436 | 8.822 | 10,110,068 | +0.09(+1.01%) |
Jan 21, 2009 | 8.373 | 8.745 | 8.110 | 8.734 | 10,733,959 | +0.37(+4.45%) |
Jan 20, 2009 | 8.920 | 8.920 | 8.336 | 8.362 | 9,310,007 | -0.64(-7.07%) |
Jan 16, 2009 | 8.886 | 9.054 | 8.690 | 8.998 | 0 | +0.24(+2.76%) |
Jan 15, 2009 | 8.658 | 8.878 | 8.501 | 8.756 | 10,591,269 | +0.09(+1.05%) |
Jan 14, 2009 | 7.839 | 8.710 | 7.839 | 8.665 | 20,821,566 | +0.53(+6.52%) |
Jan 13, 2009 | 8.206 | 8.254 | 8.012 | 8.134 | 6,031,167 | +0.04(+0.52%) |
Jan 12, 2009 | 8.238 | 8.258 | 8.014 | 8.093 | 7,213,590 | -0.24(-2.92%) |
Jan 09, 2009 | 8.759 | 8.759 | 8.304 | 8.336 | 7,097,310 | -0.42(-4.78%) |
Jan 08, 2009 | 8.817 | 8.817 | 8.519 | 8.755 | 8,736,743 | -0.13(-1.51%) |
Jan 07, 2009 | 9.054 | 9.056 | 8.774 | 8.889 | 6,101,655 | -0.37(-4.02%) |
Jan 06, 2009 | 9.138 | 9.293 | 9.006 | 9.261 | 7,866,574 | +0.12(+1.35%) |
Jan 05, 2009 | 8.965 | 9.138 | 8.913 | 9.138 | 6,591,220 | +0.02(+0.23%) |
Jan 02, 2009 | 8.897 | 9.146 | 8.686 | 9.117 | 7,060,862 | +0.34(+3.83%) |
Jan 01, 2009 | 8.657 | 8.820 | 8.580 | 8.780 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.657 | 8.820 | 8.580 | 8.780 | 5,526,032 | +0.15(+1.71%) |
Dec 30, 2008 | 8.623 | 8.695 | 8.386 | 8.633 | 7,228,667 | +0.09(+1.11%) |
Dec 29, 2008 | 8.742 | 8.777 | 8.436 | 8.538 | 4,701,039 | -0.19(-2.19%) |
Dec 26, 2008 | 8.565 | 8.751 | 8.564 | 8.729 | 3,021,615 | +0.22(+2.60%) |
Dec 24, 2008 | 8.371 | 8.561 | 8.371 | 8.508 | 2,517,541 | +0.06(+0.72%) |
Dec 23, 2008 | 8.670 | 8.803 | 8.355 | 8.447 | 5,797,123 | -0.15(-1.73%) |
Dec 22, 2008 | 8.977 | 9.003 | 8.404 | 8.596 | 8,060,310 | -0.32(-3.60%) |
Dec 19, 2008 | 9.085 | 9.264 | 8.825 | 8.917 | 8,366,102 | -0.12(-1.28%) |
Dec 18, 2008 | 9.155 | 9.234 | 8.860 | 9.032 | 6,245,768 | +0.00(+0.04%) |
Dec 17, 2008 | 8.745 | 9.229 | 8.682 | 9.029 | 6,445,941 | +0.15(+1.66%) |
Dec 16, 2008 | 8.392 | 8.892 | 8.192 | 8.881 | 6,031,317 | +0.71(+8.63%) |
Dec 15, 2008 | 8.625 | 8.625 | 8.032 | 8.176 | 8,742,831 | -0.33(-3.88%) |
Dec 12, 2008 | 8.054 | 8.553 | 8.054 | 8.506 | 8,342,098 | +0.20(+2.39%) |
Dec 11, 2008 | 8.655 | 8.657 | 8.195 | 8.307 | 7,353,804 | -0.42(-4.78%) |
Dec 10, 2008 | 8.740 | 8.803 | 8.509 | 8.724 | 5,351,466 | +0.09(+1.04%) |
Dec 09, 2008 | 8.926 | 9.096 | 8.570 | 8.634 | 4,109,703 | -0.39(-4.28%) |
Dec 08, 2008 | 8.928 | 9.195 | 8.795 | 9.021 | 8,439,914 | +0.25(+2.79%) |
Dec 05, 2008 | 8.317 | 8.811 | 7.990 | 8.775 | 6,647,055 | +0.24(+2.80%) |
Dec 04, 2008 | 8.299 | 8.816 | 8.259 | 8.537 | 9,137,269 | +0.14(+1.62%) |
Dec 03, 2008 | 7.969 | 8.434 | 7.679 | 8.400 | 6,274,350 | +0.52(+6.63%) |
Dec 02, 2008 | 7.706 | 7.955 | 7.539 | 7.878 | 6,891,261 | +0.29(+3.78%) |
Dec 01, 2008 | 8.248 | 8.248 | 7.589 | 7.591 | 7,589,339 | -0.79(-9.45%) |
Nov 28, 2008 | 8.176 | 8.383 | 8.016 | 8.383 | 3,172,347 | +0.16(+1.89%) |
Nov 26, 2008 | 7.663 | 8.352 | 7.570 | 8.227 | 7,511,616 | +0.45(+5.75%) |
Nov 25, 2008 | 7.554 | 7.855 | 7.400 | 7.780 | 11,539,896 | +0.38(+5.13%) |
Nov 24, 2008 | 6.966 | 7.557 | 6.780 | 7.400 | 7,048,131 | +0.54(+7.85%) |
Nov 21, 2008 | 6.507 | 6.873 | 6.299 | 6.861 | 8,221,546 | +0.46(+7.11%) |
Nov 20, 2008 | 6.395 | 6.913 | 6.127 | 6.406 | 14,363,716 | +0.01(+0.20%) |
Nov 19, 2008 | 7.071 | 7.238 | 6.324 | 6.393 | 10,858,267 | -0.72(-10.08%) |
Nov 18, 2008 | 7.217 | 7.291 | 6.844 | 7.110 | 9,193,971 | -0.19(-2.55%) |
Nov 17, 2008 | 7.538 | 7.594 | 7.294 | 7.296 | 4,344,078 | -0.27(-3.58%) |
Nov 14, 2008 | 7.899 | 7.967 | 7.477 | 7.567 | 0 | -0.45(-5.58%) |
Nov 13, 2008 | 7.650 | 8.014 | 7.099 | 8.014 | 9,480,126 | +0.49(+6.48%) |
Nov 12, 2008 | 7.764 | 7.794 | 7.485 | 7.527 | 6,592,493 | -0.34(-4.34%) |
Nov 11, 2008 | 8.052 | 8.133 | 7.737 | 7.868 | 6,091,406 | -0.30(-3.63%) |
Nov 10, 2008 | 8.453 | 8.456 | 7.976 | 8.165 | 5,611,572 | -0.11(-1.37%) |
Nov 07, 2008 | 8.299 | 8.500 | 8.067 | 8.278 | 5,566,485 | +0.03(+0.33%) |
Nov 06, 2008 | 8.646 | 8.750 | 8.202 | 8.251 | 4,377,831 | -0.50(-5.77%) |
Nov 05, 2008 | 9.070 | 9.216 | 8.731 | 8.756 | 4,373,820 | -0.40(-4.38%) |
Nov 04, 2008 | 8.756 | 9.157 | 8.658 | 9.157 | 4,940,242 | +0.38(+4.35%) |
Nov 03, 2008 | 8.945 | 9.006 | 8.682 | 8.775 | 4,782,886 | -0.06(-0.65%) |
Oct 31, 2008 | 8.785 | 8.976 | 8.615 | 8.833 | 9,898,985 | +0.03(+0.31%) |
Oct 30, 2008 | 9.045 | 9.351 | 8.649 | 8.806 | 7,441,041 | -0.01(-0.11%) |
Oct 29, 2008 | 8.309 | 9.292 | 8.237 | 8.816 | 13,634,430 | +0.39(+4.66%) |
Oct 28, 2008 | 7.342 | 8.423 | 7.342 | 8.423 | 12,706,044 | +1.07(+14.57%) |
Oct 27, 2008 | 7.466 | 7.685 | 7.261 | 7.352 | 6,471,341 | -0.09(-1.21%) |
Oct 24, 2008 | 7.583 | 7.746 | 7.094 | 7.442 | 11,861,376 | -0.56(-6.97%) |
Oct 23, 2008 | 7.990 | 8.275 | 7.738 | 8.000 | 12,879,999 | +0.03(+0.42%) |
Oct 22, 2008 | 8.524 | 8.586 | 7.796 | 7.966 | 9,447,933 | -0.72(-8.29%) |
Oct 21, 2008 | 8.763 | 8.976 | 8.660 | 8.686 | 6,346,485 | -0.08(-0.93%) |
Oct 20, 2008 | 8.992 | 9.038 | 8.638 | 8.767 | 7,999,073 | -0.14(-1.55%) |
Oct 17, 2008 | 8.892 | 9.264 | 8.532 | 8.905 | 15,488,806 | -0.47(-5.04%) |
Oct 16, 2008 | 8.859 | 9.431 | 8.290 | 9.378 | 13,660,485 | +0.60(+6.87%) |
Oct 15, 2008 | 9.147 | 9.324 | 8.731 | 8.775 | 10,941,867 | -0.70(-7.39%) |
Oct 14, 2008 | 10.33 | 10.36 | 9.173 | 9.476 | 10,865,460 | -0.55(-5.44%) |
Oct 13, 2008 | 10.56 | 10.56 | 9.720 | 10.02 | 9,550,826 | -0.06(-0.62%) |
Oct 10, 2008 | 8.599 | 10.47 | 8.599 | 10.08 | 18,422,530 | +0.82(+8.90%) |
Oct 09, 2008 | 10.10 | 10.24 | 9.195 | 9.260 | 10,592,734 | -0.89(-8.77%) |
Oct 08, 2008 | 10.30 | 10.67 | 10.09 | 10.15 | 11,800,451 | -0.36(-3.40%) |
Oct 07, 2008 | 11.15 | 11.27 | 10.51 | 10.51 | 9,560,894 | -0.55(-5.01%) |
Oct 06, 2008 | 11.40 | 11.51 | 10.50 | 11.06 | 9,374,151 | -0.55(-4.71%) |
Oct 03, 2008 | 11.94 | 12.00 | 11.55 | 11.61 | 0 | -0.13(-1.13%) |
Oct 02, 2008 | 12.12 | 12.26 | 11.60 | 11.74 | 7,817,944 | -0.49(-4.01%) |
Oct 01, 2008 | 12.29 | 12.45 | 12.13 | 12.23 | 5,380,597 | -0.16(-1.31%) |
Sep 30, 2008 | 12.50 | 12.50 | 12.09 | 12.39 | 6,410,341 | +0.12(+0.95%) |
Sep 29, 2008 | 12.82 | 12.82 | 12.17 | 12.28 | 7,230,276 | -0.59(-4.55%) |
Sep 26, 2008 | 12.67 | 12.87 | 12.50 | 12.86 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 12.56 | 12.97 | 12.56 | 12.82 | 7,283,797 | +0.40(+3.23%) |
Sep 24, 2008 | 12.29 | 12.66 | 12.24 | 12.42 | 7,030,939 | +0.10(+0.79%) |
Sep 23, 2008 | 12.63 | 12.80 | 12.12 | 12.32 | 7,164,909 | -0.31(-2.46%) |
Sep 22, 2008 | 12.82 | 13.14 | 12.57 | 12.63 | 5,197,316 | -0.56(-4.27%) |
Sep 19, 2008 | 13.36 | 13.48 | 12.91 | 13.19 | 0 | +0.17(+1.34%) |
Sep 18, 2008 | 12.94 | 13.09 | 12.39 | 13.02 | 9,803,172 | +0.22(+1.72%) |
Sep 17, 2008 | 13.13 | 13.27 | 12.80 | 12.80 | 7,539,561 | -0.54(-4.04%) |
Sep 16, 2008 | 12.78 | 13.34 | 12.78 | 13.34 | 6,590,123 | +0.29(+2.24%) |
Sep 15, 2008 | 13.01 | 13.47 | 12.91 | 13.04 | 6,500,890 | -0.21(-1.55%) |
Sep 12, 2008 | 13.21 | 13.31 | 13.08 | 13.25 | 4,457,713 | -0.11(-0.80%) |
Sep 11, 2008 | 13.38 | 13.40 | 13.06 | 13.36 | 5,802,325 | -0.09(-0.68%) |
Sep 10, 2008 | 13.27 | 13.47 | 13.15 | 13.45 | 8,373,693 | +0.21(+1.60%) |
Sep 09, 2008 | 13.37 | 13.53 | 13.23 | 13.24 | 5,632,774 | -0.16(-1.21%) |
Sep 08, 2008 | 13.21 | 13.43 | 13.21 | 13.40 | 7,340,249 | +0.36(+2.75%) |
Sep 05, 2008 | 13.21 | 13.22 | 12.79 | 13.04 | 0 | -0.29(-2.21%) |
Sep 04, 2008 | 13.42 | 13.56 | 13.15 | 13.33 | 8,135,320 | -0.19(-1.38%) |
Sep 03, 2008 | 13.11 | 13.56 | 12.81 | 13.52 | 15,138,264 | +0.73(+5.70%) |
Sep 02, 2008 | 12.83 | 13.05 | 12.69 | 12.79 | 6,352,541 | +0.09(+0.68%) |
Aug 29, 2008 | 12.65 | 12.84 | 12.65 | 12.70 | 5,440,985 | -0.03(-0.23%) |
Aug 28, 2008 | 12.52 | 12.74 | 12.44 | 12.73 | 5,755,716 | +0.26(+2.10%) |
Aug 27, 2008 | 12.29 | 12.52 | 12.25 | 12.47 | 4,429,985 | +0.17(+1.42%) |
Aug 26, 2008 | 12.23 | 12.34 | 12.12 | 12.30 | 3,981,559 | +0.05(+0.45%) |
Aug 25, 2008 | 12.40 | 12.44 | 12.16 | 12.24 | 3,966,987 | -0.23(-1.86%) |
Aug 22, 2008 | 12.47 | 12.54 | 12.36 | 12.48 | 0 | +0.08(+0.67%) |
Aug 21, 2008 | 12.12 | 12.42 | 12.07 | 12.39 | 5,245,572 | +0.07(+0.53%) |
Aug 20, 2008 | 12.38 | 12.46 | 12.02 | 12.33 | 5,000,562 | +0.03(+0.27%) |
Aug 19, 2008 | 12.21 | 12.32 | 12.06 | 12.29 | 4,514,228 | -0.05(-0.42%) |
Aug 18, 2008 | 12.57 | 12.63 | 12.27 | 12.34 | 3,893,536 | -0.16(-1.24%) |
Aug 15, 2008 | 12.43 | 12.54 | 12.27 | 12.50 | 0 | +0.16(+1.26%) |
Aug 14, 2008 | 12.31 | 12.58 | 12.26 | 12.34 | 5,242,241 | -0.02(-0.16%) |
Aug 13, 2008 | 12.43 | 12.44 | 12.01 | 12.36 | 5,105,607 | -0.07(-0.56%) |
Aug 12, 2008 | 12.61 | 12.81 | 12.37 | 12.43 | 4,670,785 | -0.18(-1.45%) |
Aug 11, 2008 | 12.41 | 12.82 | 12.29 | 12.61 | 7,367,197 | +0.18(+1.44%) |
Aug 08, 2008 | 11.85 | 12.51 | 11.85 | 12.44 | 5,424,193 | +0.58(+4.85%) |
Aug 07, 2008 | 11.90 | 11.96 | 11.77 | 11.86 | 3,527,761 | -0.15(-1.27%) |
Aug 06, 2008 | 11.84 | 12.05 | 11.74 | 12.01 | 5,277,360 | +0.11(+0.92%) |
Aug 05, 2008 | 11.69 | 11.94 | 11.64 | 11.90 | 6,497,908 | +0.34(+2.95%) |
Aug 04, 2008 | 11.37 | 11.65 | 11.34 | 11.56 | 5,667,869 | +0.18(+1.59%) |
Aug 01, 2008 | 11.57 | 11.73 | 11.33 | 11.38 | 3,462,650 | -0.09(-0.82%) |
Jul 31, 2008 | 11.46 | 11.68 | 11.45 | 11.48 | 4,934,054 | -0.17(-1.43%) |
Jul 30, 2008 | 11.57 | 11.77 | 11.46 | 11.64 | 5,655,861 | +0.10(+0.90%) |
Jul 29, 2008 | 11.54 | 11.61 | 11.23 | 11.54 | 5,826,541 | +0.29(+2.55%) |
Jul 28, 2008 | 11.64 | 11.69 | 11.21 | 11.25 | 5,404,344 | -0.35(-3.00%) |
Jul 25, 2008 | 11.59 | 11.93 | 11.55 | 11.60 | 7,147,967 | -0.13(-1.07%) |
Jul 24, 2008 | 12.04 | 12.19 | 11.71 | 11.72 | 7,742,659 | -0.38(-3.14%) |
Jul 23, 2008 | 12.00 | 12.48 | 11.91 | 12.10 | 6,000,533 | +0.14(+1.17%) |
Jul 22, 2008 | 11.61 | 11.97 | 11.48 | 11.96 | 6,575,108 | +0.29(+2.50%) |
Jul 21, 2008 | 11.78 | 11.84 | 11.52 | 11.67 | 4,312,096 | -0.11(-0.97%) |
Jul 18, 2008 | 11.82 | 11.94 | 11.56 | 11.79 | 6,508,694 | -0.05(-0.42%) |
Jul 17, 2008 | 11.73 | 11.88 | 11.29 | 11.84 | 9,732,460 | +0.12(+0.98%) |
Jul 16, 2008 | 11.67 | 11.87 | 10.50 | 11.72 | 18,119,958 | +0.45(+4.03%) |
Jul 15, 2008 | 11.16 | 11.45 | 10.90 | 11.27 | 14,360,279 | +0.09(+0.80%) |
Jul 14, 2008 | 11.35 | 11.51 | 11.10 | 11.18 | 9,763,244 | -0.15(-1.30%) |
Jul 11, 2008 | 11.42 | 11.50 | 11.15 | 11.32 | 7,608,502 | -0.23(-2.03%) |
Jul 10, 2008 | 11.79 | 11.87 | 11.49 | 11.56 | 7,221,375 | -0.25(-2.16%) |
Jul 09, 2008 | 12.08 | 12.15 | 11.80 | 11.81 | 5,320,607 | -0.25(-2.06%) |
Jul 08, 2008 | 11.78 | 12.07 | 11.75 | 12.06 | 7,542,449 | +0.24(+2.02%) |
Jul 07, 2008 | 11.96 | 11.98 | 11.59 | 11.82 | 10,353,606 | -0.12(-0.99%) |
Jul 04, 2008 | 12.23 | 12.23 | 11.78 | 11.94 | 5,584,562 | +0.00(+0.00%) |
Jul 03, 2008 | 12.23 | 12.23 | 11.78 | 11.94 | 5,584,562 | -0.08(-0.68%) |
Jul 02, 2008 | 12.14 | 12.42 | 12.01 | 12.02 | 9,135,616 | -0.04(-0.33%) |
Jul 01, 2008 | 11.83 | 12.08 | 11.45 | 12.06 | 17,339,640 | +0.65(+5.72%) |
Jun 30, 2008 | 11.49 | 11.61 | 11.30 | 11.41 | 4,516,174 | -0.15(-1.29%) |
Jun 27, 2008 | 11.79 | 11.85 | 11.50 | 11.56 | 9,779,967 | -0.22(-1.86%) |
Jun 26, 2008 | 11.56 | 11.85 | 11.49 | 11.78 | 11,253,192 | +0.10(+0.82%) |
Jun 25, 2008 | 11.47 | 11.85 | 11.44 | 11.68 | 4,721,249 | +0.25(+2.17%) |
Jun 24, 2008 | 11.40 | 11.61 | 11.24 | 11.44 | 4,889,335 | +0.02(+0.17%) |
Jun 23, 2008 | 11.48 | 11.54 | 11.26 | 11.42 | 9,699,836 | +0.24(+2.11%) |
Jun 20, 2008 | 11.47 | 11.51 | 11.13 | 11.18 | 7,504,299 | -0.40(-3.45%) |
Jun 19, 2008 | 11.50 | 11.64 | 11.38 | 11.58 | 7,273,136 | +0.02(+0.17%) |
Jun 18, 2008 | 11.78 | 11.78 | 11.56 | 11.56 | 3,034,596 | -0.20(-1.72%) |
Jun 17, 2008 | 11.75 | 11.90 | 11.74 | 11.76 | 3,740,179 | +0.01(+0.08%) |
Jun 16, 2008 | 11.67 | 11.79 | 11.58 | 11.75 | 3,583,671 | +0.08(+0.73%) |
Jun 13, 2008 | 11.32 | 11.68 | 11.27 | 11.67 | 3,794,648 | +0.43(+3.82%) |
Jun 12, 2008 | 11.23 | 11.48 | 11.18 | 11.24 | 3,382,407 | +0.02(+0.17%) |
Jun 11, 2008 | 11.43 | 11.50 | 11.15 | 11.22 | 4,084,701 | -0.31(-2.71%) |
Jun 10, 2008 | 11.54 | 11.63 | 11.30 | 11.53 | 4,137,012 | +0.06(+0.53%) |
Jun 09, 2008 | 11.76 | 11.78 | 11.42 | 11.47 | 3,546,287 | -0.20(-1.69%) |
Jun 06, 2008 | 11.81 | 11.87 | 11.66 | 11.67 | 5,192,189 | -0.35(-2.90%) |
Jun 05, 2008 | 11.83 | 12.04 | 11.80 | 12.02 | 3,754,838 | +0.18(+1.56%) |
Jun 04, 2008 | 11.77 | 11.96 | 11.73 | 11.83 | 4,561,211 | -0.06(-0.51%) |
Jun 03, 2008 | 11.95 | 12.08 | 11.78 | 11.89 | 3,654,945 | -0.06(-0.47%) |
Jun 02, 2008 | 12.07 | 12.11 | 11.81 | 11.95 | 2,907,332 | -0.19(-1.55%) |
May 30, 2008 | 12.41 | 12.41 | 11.99 | 12.14 | 4,441,781 | -0.25(-2.01%) |
May 29, 2008 | 12.36 | 12.45 | 12.16 | 12.38 | 3,095,004 | +0.06(+0.48%) |
May 28, 2008 | 12.16 | 12.44 | 12.16 | 12.32 | 5,077,811 | +0.23(+1.88%) |
May 27, 2008 | 11.84 | 12.23 | 11.84 | 12.10 | 2,699,823 | +0.27(+2.28%) |
May 26, 2008 | 11.91 | 11.91 | 11.74 | 11.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.91 | 11.91 | 11.74 | 11.83 | 2,558,081 | -0.08(-0.67%) |
May 22, 2008 | 11.83 | 12.00 | 11.73 | 11.91 | 2,691,190 | +0.03(+0.27%) |
May 21, 2008 | 12.03 | 12.19 | 11.80 | 11.88 | 4,594,908 | -0.16(-1.32%) |
May 20, 2008 | 12.22 | 12.23 | 12.00 | 12.03 | 4,770,279 | -0.26(-2.10%) |
May 19, 2008 | 12.38 | 12.43 | 12.26 | 12.29 | 2,041,773 | -0.09(-0.69%) |
May 16, 2008 | 12.59 | 12.61 | 12.21 | 12.38 | 3,393,610 | -0.25(-1.97%) |
May 15, 2008 | 12.41 | 12.63 | 12.26 | 12.63 | 4,266,535 | +0.19(+1.49%) |
May 14, 2008 | 12.26 | 12.50 | 12.26 | 12.44 | 3,449,526 | +0.23(+1.90%) |
May 13, 2008 | 12.16 | 12.25 | 12.10 | 12.21 | 3,758,368 | +0.09(+0.74%) |
May 12, 2008 | 11.86 | 12.14 | 11.85 | 12.12 | 4,208,255 | +0.34(+2.84%) |
May 09, 2008 | 11.70 | 11.89 | 11.66 | 11.78 | 2,040,407 | -0.04(-0.34%) |
May 08, 2008 | 11.92 | 11.98 | 11.69 | 11.82 | 5,253,638 | -0.13(-1.07%) |
May 07, 2008 | 12.04 | 12.21 | 11.95 | 11.95 | 3,592,772 | -0.06(-0.53%) |
May 06, 2008 | 12.08 | 12.14 | 11.85 | 12.02 | 4,986,770 | -0.16(-1.29%) |
May 05, 2008 | 12.33 | 12.36 | 12.15 | 12.17 | 2,970,022 | -0.24(-1.90%) |
May 02, 2008 | 12.44 | 12.50 | 12.33 | 12.41 | 4,846,942 | +0.11(+0.91%) |