Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.007 | 8.190 | 7.990 | 8.140 | 3,478,665 | +0.21(+2.59%) |
May 28, 2009 | 8.051 | 8.090 | 7.696 | 7.934 | 2,876,487 | -0.08(-1.04%) |
May 27, 2009 | 8.356 | 8.428 | 7.995 | 8.018 | 2,621,418 | -0.33(-3.98%) |
May 26, 2009 | 7.812 | 8.373 | 7.796 | 8.350 | 3,030,798 | +0.46(+5.83%) |
May 22, 2009 | 7.968 | 8.040 | 7.774 | 7.890 | 2,100,563 | -0.04(-0.56%) |
May 21, 2009 | 8.162 | 8.162 | 7.818 | 7.934 | 2,681,331 | -0.29(-3.57%) |
May 20, 2009 | 8.384 | 8.511 | 8.206 | 8.228 | 3,147,039 | -0.04(-0.54%) |
May 19, 2009 | 8.456 | 8.489 | 8.256 | 8.273 | 2,612,588 | -0.19(-2.29%) |
May 18, 2009 | 8.262 | 8.467 | 8.223 | 8.467 | 1,917,568 | +0.32(+3.95%) |
May 15, 2009 | 8.095 | 8.317 | 8.051 | 8.145 | 2,285,988 | +0.03(+0.41%) |
May 14, 2009 | 8.056 | 8.300 | 7.984 | 8.112 | 2,917,927 | +0.04(+0.48%) |
May 13, 2009 | 8.062 | 8.228 | 7.984 | 8.073 | 3,581,630 | -0.12(-1.49%) |
May 12, 2009 | 8.422 | 8.533 | 8.095 | 8.195 | 3,101,623 | -0.18(-2.18%) |
May 11, 2009 | 8.567 | 8.650 | 8.367 | 8.378 | 3,175,251 | -0.33(-3.82%) |
May 08, 2009 | 8.489 | 8.711 | 8.339 | 8.711 | 3,900,082 | +0.41(+4.91%) |
May 07, 2009 | 8.439 | 8.594 | 8.275 | 8.303 | 4,762,694 | -0.11(-1.35%) |
May 06, 2009 | 8.433 | 8.472 | 8.178 | 8.417 | 4,755,563 | +0.12(+1.47%) |
May 05, 2009 | 8.278 | 8.500 | 8.253 | 8.295 | 2,148,612 | -0.07(-0.86%) |
May 04, 2009 | 8.079 | 8.367 | 8.018 | 8.367 | 4,607,251 | +0.32(+4.00%) |
May 01, 2009 | 8.001 | 8.095 | 7.957 | 8.045 | 5,182,347 | +0.08(+1.04%) |
Apr 30, 2009 | 8.023 | 8.095 | 7.918 | 7.962 | 10,398,092 | -0.05(-0.62%) |
Apr 29, 2009 | 7.968 | 8.162 | 7.901 | 8.012 | 7,743,263 | +0.13(+1.69%) |
Apr 28, 2009 | 7.846 | 7.946 | 7.768 | 7.879 | 4,339,792 | -0.04(-0.49%) |
Apr 27, 2009 | 8.079 | 8.184 | 7.846 | 7.918 | 3,426,040 | -0.35(-4.29%) |
Apr 24, 2009 | 8.062 | 8.373 | 8.062 | 8.273 | 5,183,076 | +0.23(+2.83%) |
Apr 23, 2009 | 8.317 | 8.450 | 7.779 | 8.045 | 5,656,775 | -0.34(-4.03%) |
Apr 22, 2009 | 8.090 | 8.511 | 8.068 | 8.384 | 4,154,876 | +0.21(+2.51%) |
Apr 21, 2009 | 7.940 | 8.223 | 7.790 | 8.178 | 2,714,516 | +0.22(+2.79%) |
Apr 20, 2009 | 8.178 | 8.234 | 7.868 | 7.957 | 2,409,838 | -0.36(-4.33%) |
Apr 17, 2009 | 8.062 | 8.428 | 8.056 | 8.317 | 2,582,964 | +0.26(+3.16%) |
Apr 16, 2009 | 8.029 | 8.151 | 7.807 | 8.062 | 4,360,107 | +0.08(+0.97%) |
Apr 15, 2009 | 7.580 | 8.001 | 7.474 | 7.984 | 4,186,535 | +0.43(+5.65%) |
Apr 14, 2009 | 7.746 | 7.818 | 7.508 | 7.557 | 2,253,422 | -0.31(-3.95%) |
Apr 13, 2009 | 7.835 | 7.929 | 7.713 | 7.868 | 1,461,843 | -0.02(-0.28%) |
Apr 09, 2009 | 7.624 | 7.907 | 7.496 | 7.890 | 2,879,272 | +0.53(+7.15%) |
Apr 08, 2009 | 7.347 | 7.447 | 7.186 | 7.363 | 2,308,031 | +0.07(+0.91%) |
Apr 07, 2009 | 7.402 | 7.469 | 7.219 | 7.297 | 2,736,485 | -0.24(-3.24%) |
Apr 06, 2009 | 7.857 | 7.923 | 7.466 | 7.541 | 4,562,851 | -0.39(-4.90%) |
Apr 03, 2009 | 7.785 | 7.946 | 7.674 | 7.929 | 2,034,707 | +0.17(+2.14%) |
Apr 02, 2009 | 7.563 | 7.946 | 7.469 | 7.763 | 3,273,332 | +0.39(+5.34%) |
Apr 01, 2009 | 7.136 | 7.374 | 6.975 | 7.369 | 3,935,716 | +0.17(+2.31%) |
Mar 31, 2009 | 7.153 | 7.347 | 6.953 | 7.203 | 2,727,759 | +0.10(+1.41%) |
Mar 30, 2009 | 7.496 | 7.519 | 7.009 | 7.103 | 3,582,370 | -0.68(-8.76%) |
Mar 26, 2009 | 7.485 | 7.885 | 7.419 | 7.785 | 5,018,614 | +0.29(+3.92%) |
Mar 25, 2009 | 7.264 | 7.757 | 7.203 | 7.491 | 4,327,560 | +0.23(+3.13%) |
Mar 24, 2009 | 7.147 | 7.424 | 7.147 | 7.264 | 3,262,129 | -0.07(-0.98%) |
Mar 23, 2009 | 7.058 | 7.347 | 7.047 | 7.336 | 4,488,894 | +0.72(+10.80%) |
Mar 20, 2009 | 6.881 | 6.942 | 6.559 | 6.620 | 3,357,050 | -0.24(-3.48%) |
Mar 19, 2009 | 6.870 | 7.025 | 6.776 | 6.859 | 3,560,814 | -0.01(-0.16%) |
Mar 18, 2009 | 6.565 | 7.028 | 6.448 | 6.870 | 6,267,859 | +0.25(+3.77%) |
Mar 17, 2009 | 6.609 | 6.731 | 6.498 | 6.620 | 4,443,256 | +0.01(+0.08%) |
Mar 16, 2009 | 6.781 | 6.831 | 6.604 | 6.615 | 3,276,104 | -0.03(-0.42%) |
Mar 13, 2009 | 6.676 | 6.704 | 6.471 | 6.643 | 0 | +0.07(+1.10%) |
Mar 12, 2009 | 6.160 | 6.598 | 6.010 | 6.570 | 3,160,922 | +0.39(+6.28%) |
Mar 11, 2009 | 6.138 | 6.243 | 6.033 | 6.182 | 3,168,254 | +0.01(+0.09%) |
Mar 10, 2009 | 5.739 | 6.199 | 5.717 | 6.177 | 3,955,003 | +0.52(+9.11%) |
Mar 09, 2009 | 5.661 | 5.800 | 5.600 | 5.661 | 3,646,665 | -0.06(-0.97%) |
Mar 06, 2009 | 5.916 | 5.988 | 5.561 | 5.717 | 0 | -0.16(-2.74%) |
Mar 05, 2009 | 6.044 | 6.071 | 5.827 | 5.877 | 4,315,406 | -0.22(-3.55%) |
Mar 04, 2009 | 6.060 | 6.199 | 5.933 | 6.094 | 3,047,768 | +0.12(+1.95%) |
Mar 02, 2009 | 6.210 | 6.304 | 5.938 | 5.977 | 5,610,873 | -0.36(-5.69%) |
Feb 27, 2009 | 6.465 | 6.565 | 6.332 | 6.338 | 0 | -0.19(-2.89%) |
Feb 26, 2009 | 6.737 | 6.866 | 6.493 | 6.526 | 3,442,503 | -0.13(-1.92%) |
Feb 25, 2009 | 6.742 | 6.826 | 6.482 | 6.654 | 3,689,131 | -0.13(-1.96%) |
Feb 24, 2009 | 6.620 | 6.870 | 6.482 | 6.787 | 4,564,628 | +0.27(+4.17%) |
Feb 23, 2009 | 6.853 | 6.936 | 6.487 | 6.515 | 4,595,618 | -0.28(-4.16%) |
Feb 20, 2009 | 6.859 | 6.997 | 6.643 | 6.798 | 0 | -0.21(-2.93%) |
Feb 19, 2009 | 7.047 | 7.142 | 6.826 | 7.003 | 6,792,877 | +0.10(+1.45%) |
Feb 18, 2009 | 7.103 | 7.103 | 6.848 | 6.903 | 4,287,901 | -0.07(-0.95%) |
Feb 17, 2009 | 6.936 | 7.092 | 6.842 | 6.970 | 5,194,844 | -0.15(-2.10%) |
Feb 13, 2009 | 7.125 | 7.225 | 7.020 | 7.119 | 3,156,917 | +0.02(+0.23%) |
Feb 12, 2009 | 7.014 | 7.180 | 6.887 | 7.103 | 4,579,626 | -0.11(-1.46%) |
Feb 11, 2009 | 7.275 | 7.291 | 7.058 | 7.208 | 3,962,738 | +0.02(+0.23%) |
Feb 10, 2009 | 7.557 | 7.685 | 7.069 | 7.191 | 5,523,924 | -0.45(-5.88%) |
Feb 09, 2009 | 7.524 | 7.757 | 7.347 | 7.641 | 3,929,921 | +0.13(+1.70%) |
Feb 06, 2009 | 7.158 | 7.635 | 7.103 | 7.513 | 5,593,208 | +0.44(+6.19%) |
Feb 05, 2009 | 6.864 | 7.175 | 6.765 | 7.075 | 5,208,556 | +0.23(+3.32%) |
Feb 04, 2009 | 7.053 | 7.053 | 6.814 | 6.848 | 5,995,736 | -0.20(-2.83%) |
Feb 03, 2009 | 6.726 | 7.125 | 6.704 | 7.047 | 6,750,124 | +0.26(+3.76%) |
Feb 02, 2009 | 6.853 | 6.981 | 6.698 | 6.792 | 6,445,365 | -0.13(-1.92%) |
Jan 30, 2009 | 7.305 | 7.347 | 6.870 | 6.925 | 0 | -0.38(-5.16%) |
Jan 29, 2009 | 7.668 | 7.718 | 7.269 | 7.302 | 2,749,449 | -0.42(-5.46%) |
Jan 28, 2009 | 7.569 | 7.829 | 7.546 | 7.724 | 2,723,229 | +0.26(+3.49%) |
Jan 27, 2009 | 7.402 | 7.513 | 7.241 | 7.463 | 2,799,576 | +0.17(+2.36%) |
Jan 26, 2009 | 7.197 | 7.430 | 7.147 | 7.291 | 3,287,946 | +0.08(+1.15%) |
Jan 23, 2009 | 7.053 | 7.363 | 7.014 | 7.208 | 2,880,767 | -0.01(-0.15%) |
Jan 22, 2009 | 7.208 | 7.369 | 7.069 | 7.219 | 3,235,475 | -0.13(-1.74%) |
Jan 21, 2009 | 7.180 | 7.369 | 6.975 | 7.347 | 5,416,753 | +0.19(+2.63%) |
Jan 20, 2009 | 7.696 | 7.729 | 7.109 | 7.158 | 4,495,529 | -0.48(-6.31%) |
Jan 16, 2009 | 7.646 | 7.685 | 7.374 | 7.641 | 3,620,031 | +0.09(+1.25%) |
Jan 15, 2009 | 7.635 | 7.702 | 7.286 | 7.546 | 6,733,979 | -0.09(-1.16%) |
Jan 14, 2009 | 7.901 | 7.901 | 7.569 | 7.635 | 4,935,255 | -0.26(-3.23%) |
Jan 13, 2009 | 7.918 | 8.040 | 7.746 | 7.890 | 3,077,715 | -0.02(-0.28%) |
Jan 12, 2009 | 7.957 | 8.040 | 7.790 | 7.912 | 4,374,562 | -0.07(-0.90%) |
Jan 09, 2009 | 8.217 | 8.217 | 7.918 | 7.984 | 4,503,707 | -0.23(-2.83%) |
Jan 08, 2009 | 8.317 | 8.317 | 8.051 | 8.217 | 2,917,510 | -0.08(-1.00%) |
Jan 07, 2009 | 8.228 | 8.489 | 8.153 | 8.300 | 3,092,594 | -0.07(-0.80%) |
Jan 06, 2009 | 8.611 | 8.700 | 8.251 | 8.367 | 4,790,277 | -0.15(-1.76%) |
Jan 05, 2009 | 8.700 | 8.705 | 8.417 | 8.517 | 5,262,178 | -0.18(-2.04%) |
Jan 02, 2009 | 8.478 | 8.799 | 8.378 | 8.694 | 0 | +0.27(+3.23%) |
Jan 01, 2009 | 8.156 | 8.472 | 8.095 | 8.422 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.156 | 8.472 | 8.095 | 8.422 | 4,878,096 | +0.26(+3.12%) |
Dec 30, 2008 | 7.979 | 8.178 | 7.962 | 8.167 | 2,178,453 | +0.22(+2.72%) |
Dec 29, 2008 | 8.079 | 8.123 | 7.785 | 7.951 | 2,811,910 | -0.07(-0.90%) |
Dec 26, 2008 | 7.862 | 8.079 | 7.862 | 8.023 | 1,160,058 | +0.22(+2.84%) |
Dec 24, 2008 | 7.896 | 7.929 | 7.752 | 7.801 | 667,525 | +0.04(+0.50%) |
Dec 23, 2008 | 7.940 | 8.012 | 7.702 | 7.763 | 3,091,196 | -0.08(-1.06%) |
Dec 22, 2008 | 8.184 | 8.184 | 7.674 | 7.846 | 3,425,653 | -0.34(-4.13%) |
Dec 19, 2008 | 8.084 | 8.295 | 7.984 | 8.184 | 7,731,688 | +0.07(+0.89%) |
Dec 18, 2008 | 8.029 | 8.212 | 7.990 | 8.112 | 5,382,349 | +0.02(+0.27%) |
Dec 17, 2008 | 7.430 | 8.140 | 7.358 | 8.090 | 8,795,287 | -0.52(-5.99%) |
Dec 16, 2008 | 8.090 | 8.672 | 7.946 | 8.605 | 4,393,872 | +0.57(+7.03%) |
Dec 15, 2008 | 8.156 | 8.245 | 7.818 | 8.040 | 3,417,811 | -0.09(-1.16%) |
Dec 12, 2008 | 7.763 | 8.267 | 7.729 | 8.134 | 4,132,623 | +0.17(+2.16%) |
Dec 11, 2008 | 8.312 | 8.317 | 7.835 | 7.962 | 3,751,185 | -0.49(-5.84%) |
Dec 10, 2008 | 8.339 | 8.550 | 8.223 | 8.456 | 3,174,826 | +0.12(+1.46%) |
Dec 09, 2008 | 8.494 | 8.644 | 8.228 | 8.334 | 2,812,065 | -0.39(-4.45%) |
Dec 08, 2008 | 8.500 | 8.872 | 8.467 | 8.722 | 4,609,658 | +0.44(+5.29%) |
Dec 05, 2008 | 7.824 | 8.456 | 7.657 | 8.284 | 4,747,626 | +0.32(+3.97%) |
Dec 04, 2008 | 7.951 | 8.378 | 7.807 | 7.968 | 3,688,828 | -0.11(-1.30%) |
Dec 03, 2008 | 7.840 | 8.151 | 7.607 | 8.073 | 3,161,123 | +0.29(+3.70%) |
Dec 02, 2008 | 7.524 | 7.857 | 7.519 | 7.785 | 5,320,412 | +0.20(+2.63%) |
Dec 01, 2008 | 7.840 | 7.957 | 7.541 | 7.585 | 5,992,551 | -0.51(-6.30%) |
Nov 28, 2008 | 7.979 | 8.134 | 7.752 | 8.095 | 1,483,197 | +0.21(+2.67%) |
Nov 26, 2008 | 7.557 | 7.995 | 7.469 | 7.885 | 3,286,543 | +0.22(+2.82%) |
Nov 25, 2008 | 7.840 | 8.029 | 7.358 | 7.668 | 5,022,321 | -0.19(-2.47%) |
Nov 24, 2008 | 7.424 | 8.040 | 7.269 | 7.862 | 4,865,728 | +0.58(+8.00%) |
Nov 21, 2008 | 6.914 | 7.352 | 6.670 | 7.280 | 6,442,342 | +0.49(+7.27%) |
Nov 20, 2008 | 7.541 | 7.574 | 6.742 | 6.787 | 6,533,698 | -0.69(-9.20%) |
Nov 19, 2008 | 8.195 | 8.256 | 7.397 | 7.474 | 4,476,556 | -0.67(-8.24%) |
Nov 18, 2008 | 7.929 | 8.306 | 7.901 | 8.145 | 3,512,745 | +0.18(+2.23%) |
Nov 17, 2008 | 8.140 | 8.239 | 7.885 | 7.968 | 2,027,922 | -0.28(-3.43%) |
Nov 14, 2008 | 8.356 | 8.755 | 8.040 | 8.251 | 0 | -0.33(-3.88%) |
Nov 13, 2008 | 8.156 | 8.583 | 7.702 | 8.583 | 5,359,076 | +0.52(+6.46%) |
Nov 12, 2008 | 8.345 | 8.494 | 8.029 | 8.062 | 3,308,149 | -0.43(-5.09%) |
Nov 11, 2008 | 8.572 | 8.719 | 8.378 | 8.494 | 3,981,964 | -0.13(-1.48%) |
Nov 10, 2008 | 9.188 | 9.337 | 8.489 | 8.622 | 3,750,359 | -0.42(-4.60%) |
Nov 07, 2008 | 8.982 | 9.188 | 8.822 | 9.038 | 3,154,686 | +0.04(+0.43%) |
Nov 06, 2008 | 9.232 | 9.459 | 8.938 | 8.999 | 3,109,475 | -0.31(-3.34%) |
Nov 05, 2008 | 9.720 | 9.853 | 9.287 | 9.310 | 2,725,285 | -0.53(-5.36%) |
Nov 04, 2008 | 9.842 | 9.964 | 9.542 | 9.836 | 2,470,833 | +0.26(+2.72%) |
Nov 03, 2008 | 9.637 | 9.797 | 9.420 | 9.576 | 3,061,599 | -0.05(-0.52%) |
Oct 31, 2008 | 9.332 | 9.803 | 9.099 | 9.626 | 5,208,152 | +0.24(+2.54%) |
Oct 30, 2008 | 9.110 | 9.398 | 9.110 | 9.387 | 4,754,328 | +0.53(+6.01%) |
Oct 29, 2008 | 9.010 | 9.321 | 8.849 | 8.855 | 4,894,526 | -0.17(-1.84%) |
Oct 28, 2008 | 8.239 | 9.043 | 8.123 | 9.021 | 7,717,738 | +0.93(+11.51%) |
Oct 27, 2008 | 8.506 | 8.650 | 8.090 | 8.090 | 7,389,089 | -0.62(-7.13%) |
Oct 24, 2008 | 8.489 | 8.949 | 8.328 | 8.711 | 5,482,984 | -0.24(-2.66%) |
Oct 23, 2008 | 8.910 | 9.099 | 8.339 | 8.949 | 5,830,813 | +0.06(+0.69%) |
Oct 22, 2008 | 8.982 | 9.265 | 8.683 | 8.888 | 5,858,749 | -0.36(-3.90%) |
Oct 21, 2008 | 9.443 | 9.809 | 9.188 | 9.249 | 3,380,979 | -0.32(-3.30%) |
Oct 20, 2008 | 9.104 | 9.587 | 8.899 | 9.565 | 6,361,759 | +0.53(+5.89%) |
Oct 17, 2008 | 10.20 | 10.20 | 8.178 | 9.032 | 17,040,482 | -1.26(-12.28%) |
Oct 16, 2008 | 9.531 | 10.35 | 9.188 | 10.30 | 7,235,431 | +0.64(+6.66%) |
Oct 15, 2008 | 9.936 | 10.27 | 9.587 | 9.653 | 7,405,384 | -0.50(-4.97%) |
Oct 14, 2008 | 10.41 | 10.63 | 9.875 | 10.16 | 8,043,286 | -0.04(-0.38%) |
Oct 13, 2008 | 10.27 | 10.55 | 9.814 | 10.20 | 4,321,618 | +0.41(+4.19%) |
Oct 10, 2008 | 8.977 | 10.04 | 8.744 | 9.786 | 0 | +0.39(+4.19%) |
Oct 09, 2008 | 10.32 | 10.60 | 9.393 | 9.393 | 8,670,047 | -0.95(-9.17%) |
Oct 08, 2008 | 9.897 | 10.76 | 9.814 | 10.34 | 7,135,874 | +0.12(+1.19%) |
Oct 07, 2008 | 11.10 | 11.10 | 10.20 | 10.22 | 10,243,323 | -0.76(-6.92%) |
Oct 06, 2008 | 10.80 | 10.98 | 10.18 | 10.98 | 9,879,771 | -0.10(-0.90%) |
Oct 03, 2008 | 11.43 | 12.11 | 11.02 | 11.08 | 0 | -0.69(-5.84%) |
Oct 02, 2008 | 12.43 | 12.73 | 11.69 | 11.77 | 5,378,864 | -0.74(-5.90%) |
Oct 01, 2008 | 11.93 | 12.70 | 11.87 | 12.50 | 6,130,841 | +0.42(+3.49%) |
Sep 30, 2008 | 12.09 | 12.34 | 11.84 | 12.08 | 4,702,646 | +0.16(+1.35%) |
Sep 29, 2008 | 12.16 | 12.53 | 11.79 | 11.92 | 5,133,556 | -0.43(-3.50%) |
Sep 26, 2008 | 12.54 | 12.61 | 12.30 | 12.35 | 0 | -0.23(-1.81%) |
Sep 25, 2008 | 12.55 | 12.66 | 12.44 | 12.58 | 5,323,199 | +0.18(+1.48%) |
Sep 24, 2008 | 12.39 | 12.60 | 12.34 | 12.40 | 7,249,682 | +0.06(+0.49%) |
Sep 23, 2008 | 12.76 | 12.79 | 12.24 | 12.34 | 4,178,802 | -0.42(-3.26%) |
Sep 22, 2008 | 13.26 | 13.26 | 12.69 | 12.75 | 4,062,008 | -0.54(-4.09%) |
Sep 19, 2008 | 13.56 | 13.64 | 13.04 | 13.30 | 0 | +0.21(+1.57%) |
Sep 18, 2008 | 12.60 | 13.30 | 12.18 | 13.09 | 10,712,308 | +0.77(+6.26%) |
Sep 17, 2008 | 12.69 | 12.97 | 12.31 | 12.32 | 4,958,263 | -0.56(-4.35%) |
Sep 16, 2008 | 12.61 | 12.89 | 12.14 | 12.88 | 8,236,537 | +0.33(+2.61%) |
Sep 15, 2008 | 12.59 | 13.20 | 12.29 | 12.55 | 5,276,257 | -0.45(-3.45%) |
Sep 12, 2008 | 12.96 | 13.07 | 12.83 | 13.00 | 5,720,114 | +0.04(+0.34%) |
Sep 11, 2008 | 12.67 | 13.03 | 12.51 | 12.96 | 6,717,109 | +0.00(+0.00%) |
Sep 10, 2008 | 12.74 | 13.04 | 12.66 | 12.96 | 6,319,636 | +0.28(+2.19%) |
Sep 09, 2008 | 12.97 | 13.09 | 12.57 | 12.68 | 8,768,400 | -0.21(-1.59%) |
Sep 08, 2008 | 12.74 | 13.06 | 12.69 | 12.89 | 11,380,587 | +0.37(+2.92%) |
Sep 05, 2008 | 12.39 | 12.56 | 12.14 | 12.52 | 0 | +0.02(+0.13%) |
Sep 04, 2008 | 12.58 | 12.70 | 12.41 | 12.50 | 4,879,795 | -0.19(-1.49%) |
Sep 03, 2008 | 12.53 | 12.71 | 12.39 | 12.69 | 5,152,888 | +0.18(+1.42%) |
Sep 02, 2008 | 12.48 | 12.71 | 12.47 | 12.51 | 4,385,401 | +0.14(+1.17%) |
Aug 29, 2008 | 12.25 | 12.43 | 12.25 | 12.37 | 0 | -0.02(-0.13%) |
Aug 28, 2008 | 12.20 | 12.40 | 12.10 | 12.39 | 3,437,817 | +0.22(+1.82%) |
Aug 27, 2008 | 11.97 | 12.24 | 11.89 | 12.17 | 3,629,391 | +0.15(+1.25%) |
Aug 26, 2008 | 11.99 | 12.06 | 11.82 | 12.02 | 4,603,849 | +0.07(+0.56%) |
Aug 25, 2008 | 12.19 | 12.33 | 11.90 | 11.95 | 7,889,673 | +0.23(+1.99%) |
Aug 22, 2008 | 11.59 | 11.74 | 11.49 | 11.72 | 0 | +0.21(+1.83%) |
Aug 21, 2008 | 11.34 | 11.51 | 11.19 | 11.51 | 3,612,894 | +0.01(+0.10%) |
Aug 20, 2008 | 11.42 | 11.55 | 11.27 | 11.49 | 4,895,084 | +0.08(+0.68%) |
Aug 19, 2008 | 11.67 | 11.73 | 11.23 | 11.42 | 5,886,709 | -0.38(-3.20%) |
Aug 18, 2008 | 11.83 | 11.96 | 11.61 | 11.79 | 3,538,169 | -0.07(-0.61%) |
Aug 15, 2008 | 11.24 | 11.96 | 11.24 | 11.87 | 0 | +0.16(+1.33%) |
Aug 14, 2008 | 11.42 | 11.89 | 11.27 | 11.71 | 3,907,696 | +0.19(+1.64%) |
Aug 13, 2008 | 11.67 | 11.73 | 11.39 | 11.52 | 4,168,924 | -0.14(-1.19%) |
Aug 12, 2008 | 12.13 | 12.13 | 11.63 | 11.66 | 3,600,225 | -0.47(-3.88%) |
Aug 11, 2008 | 11.81 | 12.31 | 11.79 | 12.13 | 7,433,908 | +0.26(+2.20%) |
Aug 08, 2008 | 11.31 | 11.90 | 11.28 | 11.87 | 5,208,857 | +0.54(+4.80%) |
Aug 07, 2008 | 11.53 | 11.63 | 11.33 | 11.33 | 5,726,782 | -0.24(-2.11%) |
Aug 06, 2008 | 11.43 | 11.63 | 11.27 | 11.57 | 5,683,589 | +0.03(+0.24%) |
Aug 05, 2008 | 11.16 | 11.58 | 11.16 | 11.54 | 4,762,110 | +0.44(+4.00%) |
Aug 04, 2008 | 10.96 | 11.23 | 10.84 | 11.10 | 4,509,422 | +0.10(+0.91%) |
Aug 01, 2008 | 10.92 | 11.08 | 10.65 | 11.00 | 4,466,242 | +0.19(+1.74%) |
Jul 31, 2008 | 10.70 | 11.00 | 10.50 | 10.81 | 4,388,334 | +0.02(+0.15%) |
Jul 30, 2008 | 10.88 | 11.07 | 10.57 | 10.80 | 3,953,834 | -0.03(-0.26%) |
Jul 29, 2008 | 10.82 | 10.89 | 10.52 | 10.82 | 4,200,644 | +0.28(+2.63%) |
Jul 28, 2008 | 10.41 | 10.63 | 10.41 | 10.55 | 4,810,439 | +0.04(+0.42%) |
Jul 25, 2008 | 10.50 | 10.80 | 10.44 | 10.50 | 5,719,902 | +0.12(+1.18%) |
Jul 24, 2008 | 10.92 | 10.92 | 10.36 | 10.38 | 5,521,777 | -0.47(-4.34%) |
Jul 23, 2008 | 10.48 | 11.09 | 10.48 | 10.85 | 7,544,863 | +0.32(+3.00%) |
Jul 22, 2008 | 10.28 | 10.64 | 10.16 | 10.53 | 8,490,421 | +0.13(+1.23%) |
Jul 21, 2008 | 10.10 | 10.44 | 9.980 | 10.41 | 9,884,169 | +0.41(+4.10%) |
Jul 18, 2008 | 9.459 | 10.21 | 9.371 | 9.997 | 12,336,544 | +0.54(+5.69%) |
Jul 17, 2008 | 8.822 | 9.470 | 8.805 | 9.459 | 9,024,940 | +0.56(+6.29%) |
Jul 16, 2008 | 8.345 | 9.199 | 8.223 | 8.899 | 13,768,675 | +0.52(+6.15%) |
Jul 15, 2008 | 8.090 | 8.580 | 7.929 | 8.384 | 11,058,845 | +0.31(+3.85%) |
Jul 14, 2008 | 8.312 | 8.361 | 8.034 | 8.073 | 6,040,005 | -0.16(-1.89%) |
Jul 11, 2008 | 8.145 | 8.378 | 8.034 | 8.228 | 9,400,995 | -0.06(-0.74%) |
Jul 10, 2008 | 8.084 | 8.433 | 8.029 | 8.289 | 9,627,301 | +0.19(+2.33%) |
Jul 09, 2008 | 8.489 | 8.511 | 8.073 | 8.101 | 4,570,893 | -0.32(-3.75%) |
Jul 08, 2008 | 8.101 | 8.445 | 8.001 | 8.417 | 7,235,728 | +0.32(+3.90%) |
Jul 07, 2008 | 8.156 | 8.306 | 7.885 | 8.101 | 9,075,122 | -0.03(-0.34%) |
Jul 04, 2008 | 8.328 | 8.345 | 7.901 | 8.129 | 10,076,201 | +0.00(+0.00%) |
Jul 03, 2008 | 8.328 | 8.345 | 7.901 | 8.129 | 10,076,201 | -0.18(-2.14%) |
Jul 02, 2008 | 9.115 | 9.193 | 8.295 | 8.306 | 10,957,967 | -0.79(-8.66%) |
Jul 01, 2008 | 9.182 | 9.265 | 8.816 | 9.093 | 6,540,849 | -0.21(-2.21%) |
Jun 30, 2008 | 9.432 | 9.526 | 9.249 | 9.298 | 3,975,648 | -0.24(-2.56%) |
Jun 27, 2008 | 9.664 | 9.759 | 9.542 | 9.542 | 4,892,133 | -0.11(-1.09%) |
Jun 26, 2008 | 10.25 | 10.25 | 9.642 | 9.648 | 3,485,690 | -0.28(-2.79%) |
Jun 25, 2008 | 9.903 | 10.27 | 9.836 | 9.925 | 2,975,336 | +0.09(+0.90%) |
Jun 24, 2008 | 9.764 | 10.04 | 9.731 | 9.836 | 3,484,442 | -0.01(-0.11%) |
Jun 23, 2008 | 9.875 | 9.980 | 9.659 | 9.847 | 3,476,918 | -0.01(-0.06%) |
Jun 20, 2008 | 9.953 | 9.953 | 9.736 | 9.853 | 5,294,041 | -0.16(-1.61%) |
Jun 19, 2008 | 9.853 | 10.05 | 9.786 | 10.01 | 4,340,762 | +0.21(+2.09%) |
Jun 18, 2008 | 9.847 | 9.942 | 9.736 | 9.809 | 3,952,974 | -0.13(-1.34%) |
Jun 17, 2008 | 10.10 | 10.12 | 9.847 | 9.942 | 2,582,989 | -0.13(-1.32%) |
Jun 16, 2008 | 9.881 | 10.19 | 9.847 | 10.07 | 3,128,510 | +0.09(+0.94%) |
Jun 13, 2008 | 9.969 | 10.04 | 9.875 | 9.980 | 5,733,203 | +0.02(+0.22%) |
Jun 12, 2008 | 10.10 | 10.26 | 9.864 | 9.958 | 3,260,462 | +0.01(+0.11%) |
Jun 11, 2008 | 10.35 | 10.41 | 9.947 | 9.947 | 3,890,339 | -0.48(-4.63%) |
Jun 10, 2008 | 10.42 | 10.57 | 10.26 | 10.43 | 3,801,660 | +0.08(+0.75%) |
Jun 09, 2008 | 10.41 | 10.47 | 10.26 | 10.35 | 2,457,518 | +0.04(+0.38%) |
Jun 06, 2008 | 10.40 | 10.61 | 10.31 | 10.31 | 4,182,021 | -0.38(-3.58%) |
Jun 05, 2008 | 10.72 | 10.80 | 10.65 | 10.70 | 3,453,405 | +0.11(+0.99%) |
Jun 04, 2008 | 10.51 | 10.65 | 10.44 | 10.59 | 3,695,835 | -0.02(-0.21%) |
Jun 03, 2008 | 10.63 | 10.71 | 10.49 | 10.61 | 3,723,852 | +0.04(+0.37%) |