Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.68 | 10.72 | 10.57 | 10.60 | 3,650,781 | +0.02(+0.23%) |
Mar 30, 2009 | 10.66 | 10.70 | 10.45 | 10.57 | 4,347,566 | +0.26(+2.48%) |
Mar 26, 2009 | 10.37 | 10.39 | 10.00 | 10.32 | 5,011,078 | +0.00(+0.04%) |
Mar 25, 2009 | 10.60 | 10.62 | 10.09 | 10.31 | 7,450,448 | -0.20(-1.89%) |
Mar 24, 2009 | 10.35 | 10.57 | 10.35 | 10.51 | 5,394,775 | +0.05(+0.50%) |
Mar 23, 2009 | 10.33 | 10.46 | 10.29 | 10.46 | 3,284,820 | +0.23(+2.20%) |
Mar 20, 2009 | 10.28 | 10.37 | 10.18 | 10.24 | 3,090,567 | -0.07(-0.67%) |
Mar 19, 2009 | 10.45 | 10.48 | 10.16 | 10.30 | 3,166,688 | -0.12(-1.13%) |
Mar 18, 2009 | 10.35 | 10.54 | 10.17 | 10.42 | 3,495,773 | +0.02(+0.21%) |
Mar 17, 2009 | 10.27 | 10.40 | 10.16 | 10.40 | 3,013,948 | +0.10(+0.93%) |
Mar 16, 2009 | 10.22 | 10.46 | 10.22 | 10.30 | 3,047,739 | +0.19(+1.87%) |
Mar 13, 2009 | 10.00 | 10.15 | 9.943 | 10.12 | 0 | +0.18(+1.80%) |
Mar 12, 2009 | 9.639 | 9.956 | 9.607 | 9.937 | 4,073,885 | +0.31(+3.18%) |
Mar 11, 2009 | 9.538 | 9.809 | 9.501 | 9.631 | 3,781,636 | +0.13(+1.37%) |
Mar 10, 2009 | 9.365 | 9.527 | 9.304 | 9.501 | 3,000,076 | +0.11(+1.17%) |
Mar 09, 2009 | 9.414 | 9.556 | 9.329 | 9.391 | 2,615,296 | -0.12(-1.24%) |
Mar 06, 2009 | 9.550 | 9.578 | 9.215 | 9.509 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 9.570 | 9.657 | 9.387 | 9.517 | 2,850,731 | -0.18(-1.88%) |
Mar 04, 2009 | 9.609 | 9.844 | 9.542 | 9.700 | 2,341,723 | +0.14(+1.49%) |
Mar 02, 2009 | 9.787 | 9.864 | 9.540 | 9.558 | 3,383,876 | -0.37(-3.72%) |
Feb 27, 2009 | 9.740 | 10.05 | 9.692 | 9.927 | 0 | +0.08(+0.82%) |
Feb 26, 2009 | 10.05 | 10.05 | 9.795 | 9.846 | 2,567,194 | -0.11(-1.08%) |
Feb 25, 2009 | 10.16 | 10.23 | 9.852 | 9.954 | 3,136,342 | -0.22(-2.17%) |
Feb 24, 2009 | 10.00 | 10.22 | 9.966 | 10.17 | 3,573,053 | +0.25(+2.47%) |
Feb 23, 2009 | 10.24 | 10.29 | 9.921 | 9.929 | 2,478,024 | -0.22(-2.18%) |
Feb 20, 2009 | 10.20 | 10.34 | 10.08 | 10.15 | 2,511,765 | -0.18(-1.73%) |
Feb 19, 2009 | 10.39 | 10.40 | 10.26 | 10.33 | 2,042,930 | -0.01(-0.06%) |
Feb 18, 2009 | 10.37 | 10.40 | 10.23 | 10.34 | 2,771,485 | -0.03(-0.29%) |
Feb 17, 2009 | 10.27 | 10.49 | 10.13 | 10.37 | 3,965,506 | -0.07(-0.70%) |
Feb 13, 2009 | 10.59 | 10.62 | 10.39 | 10.44 | 2,929,666 | -0.17(-1.61%) |
Feb 12, 2009 | 10.45 | 10.61 | 10.34 | 10.61 | 3,495,369 | -0.00(-0.04%) |
Feb 11, 2009 | 10.62 | 10.65 | 10.45 | 10.61 | 2,038,849 | +0.10(+0.93%) |
Feb 10, 2009 | 10.58 | 10.64 | 10.37 | 10.52 | 4,632,675 | -0.15(-1.43%) |
Feb 09, 2009 | 10.83 | 10.84 | 10.61 | 10.67 | 2,137,748 | -0.16(-1.48%) |
Feb 06, 2009 | 10.63 | 10.86 | 10.53 | 10.83 | 3,541,485 | +0.17(+1.64%) |
Feb 05, 2009 | 10.86 | 10.93 | 10.53 | 10.65 | 6,611,803 | -0.29(-2.69%) |
Feb 04, 2009 | 11.06 | 11.13 | 10.89 | 10.95 | 3,656,290 | -0.06(-0.59%) |
Feb 03, 2009 | 11.01 | 11.05 | 10.79 | 11.01 | 2,996,833 | +0.06(+0.52%) |
Feb 02, 2009 | 10.75 | 11.00 | 10.74 | 10.96 | 2,942,666 | +0.15(+1.43%) |
Jan 30, 2009 | 11.11 | 11.15 | 10.75 | 10.80 | 0 | -0.26(-2.33%) |
Jan 29, 2009 | 11.12 | 11.27 | 10.98 | 11.06 | 2,156,513 | -0.13(-1.16%) |
Jan 28, 2009 | 11.06 | 11.21 | 11.03 | 11.19 | 2,372,720 | +0.26(+2.41%) |
Jan 27, 2009 | 10.93 | 11.00 | 10.77 | 10.93 | 2,515,353 | +0.07(+0.67%) |
Jan 26, 2009 | 10.79 | 10.99 | 10.78 | 10.85 | 2,232,107 | +0.05(+0.47%) |
Jan 23, 2009 | 10.62 | 10.85 | 10.54 | 10.80 | 3,439,768 | +0.05(+0.45%) |
Jan 22, 2009 | 10.70 | 10.81 | 10.51 | 10.75 | 2,515,249 | -0.07(-0.67%) |
Jan 21, 2009 | 10.80 | 10.83 | 10.58 | 10.83 | 3,048,916 | +0.10(+0.97%) |
Jan 20, 2009 | 10.88 | 11.03 | 10.70 | 10.72 | 2,344,473 | -0.16(-1.49%) |
Jan 16, 2009 | 10.79 | 10.95 | 10.60 | 10.88 | 2,501,052 | +0.18(+1.67%) |
Jan 15, 2009 | 10.56 | 10.87 | 10.52 | 10.71 | 3,222,226 | +0.15(+1.40%) |
Jan 14, 2009 | 10.58 | 10.63 | 10.43 | 10.56 | 2,322,352 | -0.14(-1.33%) |
Jan 13, 2009 | 10.77 | 10.86 | 10.60 | 10.70 | 1,447,477 | -0.07(-0.68%) |
Jan 12, 2009 | 10.81 | 10.81 | 10.64 | 10.77 | 2,319,760 | -0.05(-0.49%) |
Jan 09, 2009 | 10.98 | 10.98 | 10.77 | 10.83 | 1,871,917 | -0.17(-1.57%) |
Jan 08, 2009 | 10.93 | 11.05 | 10.92 | 11.00 | 2,524,524 | +0.00(+0.02%) |
Jan 07, 2009 | 11.03 | 11.27 | 10.96 | 11.00 | 2,380,530 | -0.19(-1.69%) |
Jan 06, 2009 | 11.24 | 11.36 | 11.10 | 11.19 | 2,100,443 | -0.05(-0.42%) |
Jan 05, 2009 | 11.22 | 11.33 | 11.15 | 11.23 | 2,240,415 | -0.05(-0.43%) |
Jan 02, 2009 | 11.39 | 11.39 | 11.13 | 11.28 | 0 | -0.11(-0.94%) |
Jan 01, 2009 | 11.19 | 11.47 | 11.13 | 11.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.19 | 11.47 | 11.13 | 11.39 | 3,385,073 | +0.25(+2.20%) |
Dec 30, 2008 | 11.03 | 11.16 | 10.98 | 11.14 | 1,849,485 | +0.17(+1.57%) |
Dec 29, 2008 | 10.95 | 11.15 | 10.88 | 10.97 | 2,017,260 | -0.03(-0.30%) |
Dec 26, 2008 | 10.87 | 11.02 | 10.83 | 11.00 | 1,252,416 | +0.12(+1.12%) |
Dec 24, 2008 | 10.86 | 10.95 | 10.77 | 10.88 | 1,495,080 | +0.07(+0.62%) |
Dec 23, 2008 | 10.98 | 11.14 | 10.76 | 10.81 | 2,796,953 | -0.12(-1.13%) |
Dec 22, 2008 | 10.67 | 10.94 | 10.50 | 10.94 | 2,810,835 | +0.30(+2.78%) |
Dec 19, 2008 | 11.08 | 11.17 | 10.60 | 10.64 | 3,765,216 | -0.39(-3.55%) |
Dec 18, 2008 | 10.81 | 11.09 | 10.74 | 11.03 | 3,823,912 | +0.33(+3.13%) |
Dec 17, 2008 | 10.47 | 10.81 | 10.47 | 10.70 | 4,023,374 | +0.05(+0.48%) |
Dec 16, 2008 | 10.32 | 10.65 | 10.28 | 10.65 | 2,673,691 | +0.29(+2.76%) |
Dec 15, 2008 | 10.51 | 10.51 | 10.19 | 10.36 | 2,229,337 | -0.08(-0.74%) |
Dec 12, 2008 | 10.07 | 10.51 | 10.07 | 10.44 | 0 | +0.17(+1.68%) |
Dec 11, 2008 | 10.41 | 10.52 | 10.20 | 10.27 | 3,666,979 | -0.21(-1.98%) |
Dec 10, 2008 | 10.60 | 10.71 | 10.20 | 10.47 | 5,721,943 | -0.08(-0.75%) |
Dec 09, 2008 | 10.95 | 11.11 | 10.52 | 10.55 | 6,183,569 | -0.46(-4.17%) |
Dec 08, 2008 | 11.19 | 11.34 | 10.88 | 11.01 | 5,395,474 | -0.01(-0.09%) |
Dec 05, 2008 | 11.26 | 11.28 | 10.80 | 11.02 | 7,168,617 | -0.32(-2.79%) |
Dec 04, 2008 | 11.48 | 11.71 | 11.13 | 11.34 | 4,073,195 | -0.28(-2.44%) |
Dec 03, 2008 | 11.52 | 11.77 | 11.16 | 11.62 | 3,209,344 | +0.14(+1.20%) |
Dec 02, 2008 | 11.57 | 11.57 | 11.16 | 11.48 | 4,440,753 | +0.09(+0.75%) |
Dec 01, 2008 | 11.84 | 11.88 | 11.38 | 11.40 | 3,548,586 | -0.66(-5.50%) |
Nov 28, 2008 | 11.87 | 12.12 | 11.75 | 12.06 | 2,099,206 | +0.31(+2.68%) |
Nov 26, 2008 | 11.40 | 11.79 | 11.39 | 11.75 | 4,359,359 | +0.22(+1.90%) |
Nov 25, 2008 | 11.89 | 12.18 | 11.51 | 11.53 | 14,276,941 | -0.27(-2.29%) |
Nov 24, 2008 | 11.63 | 11.87 | 11.48 | 11.80 | 6,641,888 | +0.26(+2.29%) |
Nov 21, 2008 | 11.57 | 11.79 | 10.95 | 11.53 | 7,257,023 | +0.11(+0.98%) |
Nov 20, 2008 | 11.80 | 12.03 | 11.34 | 11.42 | 7,281,244 | -0.54(-4.48%) |
Nov 19, 2008 | 11.88 | 12.18 | 11.82 | 11.96 | 6,909,434 | +0.07(+0.56%) |
Nov 18, 2008 | 11.57 | 11.89 | 11.33 | 11.89 | 4,215,050 | +0.30(+2.59%) |
Nov 17, 2008 | 11.39 | 11.89 | 11.39 | 11.59 | 3,457,193 | +0.10(+0.90%) |
Nov 14, 2008 | 11.57 | 11.87 | 11.40 | 11.49 | 0 | -0.13(-1.12%) |
Nov 13, 2008 | 10.92 | 11.62 | 10.88 | 11.62 | 5,227,196 | +0.73(+6.71%) |
Nov 12, 2008 | 11.10 | 11.17 | 10.87 | 10.89 | 3,417,523 | -0.36(-3.21%) |
Nov 11, 2008 | 11.36 | 11.48 | 11.11 | 11.25 | 3,149,174 | -0.30(-2.62%) |
Nov 10, 2008 | 11.83 | 11.96 | 11.41 | 11.55 | 2,059,300 | -0.09(-0.75%) |
Nov 07, 2008 | 11.52 | 11.64 | 11.39 | 11.64 | 2,520,300 | +0.24(+2.10%) |
Nov 06, 2008 | 11.69 | 11.77 | 11.34 | 11.40 | 3,322,356 | -0.39(-3.27%) |
Nov 05, 2008 | 12.26 | 12.26 | 11.74 | 11.78 | 2,568,017 | -0.41(-3.38%) |
Nov 04, 2008 | 12.28 | 12.48 | 12.08 | 12.20 | 5,078,088 | +0.14(+1.13%) |
Nov 03, 2008 | 12.04 | 12.24 | 11.95 | 12.06 | 3,734,614 | +0.07(+0.58%) |
Oct 31, 2008 | 11.67 | 12.04 | 11.65 | 11.99 | 3,552,405 | +0.29(+2.50%) |
Oct 30, 2008 | 11.65 | 11.79 | 11.55 | 11.70 | 2,831,650 | +0.26(+2.29%) |
Oct 29, 2008 | 11.19 | 11.88 | 11.16 | 11.44 | 4,518,830 | +0.13(+1.17%) |
Oct 28, 2008 | 11.23 | 11.43 | 10.83 | 11.30 | 4,402,330 | +0.43(+3.92%) |
Oct 27, 2008 | 11.14 | 11.24 | 10.78 | 10.88 | 4,782,458 | -0.35(-3.14%) |
Oct 24, 2008 | 11.17 | 11.35 | 10.99 | 11.23 | 3,685,601 | -0.32(-2.79%) |
Oct 23, 2008 | 11.61 | 11.74 | 11.22 | 11.55 | 5,644,230 | -0.06(-0.51%) |
Oct 22, 2008 | 11.80 | 11.96 | 11.32 | 11.61 | 3,674,957 | -0.36(-2.97%) |
Oct 21, 2008 | 11.74 | 12.06 | 11.66 | 11.97 | 5,456,965 | +0.20(+1.69%) |
Oct 20, 2008 | 11.63 | 11.81 | 11.51 | 11.77 | 3,900,507 | +0.23(+1.95%) |
Oct 17, 2008 | 11.34 | 11.77 | 11.19 | 11.54 | 0 | -0.16(-1.40%) |
Oct 16, 2008 | 11.57 | 11.76 | 10.96 | 11.71 | 4,917,074 | +0.14(+1.23%) |
Oct 15, 2008 | 11.86 | 12.04 | 11.54 | 11.57 | 6,131,653 | -0.39(-3.27%) |
Oct 14, 2008 | 11.89 | 12.18 | 11.79 | 11.96 | 4,939,382 | +0.23(+1.99%) |
Oct 13, 2008 | 11.52 | 11.80 | 11.36 | 11.73 | 5,381,213 | +0.67(+6.10%) |
Oct 10, 2008 | 11.16 | 11.23 | 9.657 | 11.05 | 6,683,578 | -0.31(-2.70%) |
Oct 09, 2008 | 12.38 | 12.38 | 11.34 | 11.36 | 5,030,435 | -1.03(-8.29%) |
Oct 08, 2008 | 12.21 | 12.74 | 11.77 | 12.38 | 6,500,704 | -0.05(-0.44%) |
Oct 07, 2008 | 12.85 | 12.85 | 12.43 | 12.44 | 3,932,188 | -0.31(-2.44%) |
Oct 06, 2008 | 12.64 | 12.75 | 11.82 | 12.75 | 5,915,954 | -0.06(-0.51%) |
Oct 03, 2008 | 12.95 | 13.01 | 12.72 | 12.81 | 0 | -0.03(-0.22%) |
Oct 02, 2008 | 12.72 | 12.99 | 12.69 | 12.84 | 2,565,238 | +0.11(+0.84%) |
Oct 01, 2008 | 12.54 | 12.75 | 12.44 | 12.74 | 2,918,854 | +0.14(+1.08%) |
Sep 30, 2008 | 12.31 | 12.60 | 12.18 | 12.60 | 3,002,574 | +0.41(+3.35%) |
Sep 29, 2008 | 12.34 | 12.46 | 12.02 | 12.19 | 2,030,004 | -0.23(-1.88%) |
Sep 26, 2008 | 12.38 | 12.64 | 12.32 | 12.43 | 0 | -0.07(-0.54%) |
Sep 25, 2008 | 12.65 | 12.68 | 12.41 | 12.49 | 1,838,092 | -0.11(-0.90%) |
Sep 24, 2008 | 12.63 | 12.71 | 12.50 | 12.61 | 1,312,837 | -0.03(-0.26%) |
Sep 23, 2008 | 12.48 | 12.69 | 12.44 | 12.64 | 2,505,403 | +0.19(+1.50%) |
Sep 22, 2008 | 12.45 | 12.64 | 12.29 | 12.45 | 2,840,082 | -0.02(-0.16%) |
Sep 19, 2008 | 12.92 | 13.30 | 11.88 | 12.47 | 0 | -0.46(-3.56%) |
Sep 18, 2008 | 12.76 | 12.98 | 12.65 | 12.93 | 3,428,798 | +0.28(+2.25%) |
Sep 17, 2008 | 12.87 | 12.92 | 12.59 | 12.65 | 4,179,396 | -0.27(-2.09%) |
Sep 16, 2008 | 12.84 | 12.95 | 12.64 | 12.92 | 3,056,796 | -0.05(-0.39%) |
Sep 15, 2008 | 13.05 | 13.28 | 12.82 | 12.97 | 2,582,082 | -0.09(-0.72%) |
Sep 12, 2008 | 12.84 | 13.07 | 12.74 | 13.06 | 1,607,816 | +0.17(+1.35%) |
Sep 11, 2008 | 12.71 | 12.91 | 12.58 | 12.89 | 1,592,830 | +0.15(+1.18%) |
Sep 10, 2008 | 12.99 | 13.04 | 12.67 | 12.74 | 2,881,166 | -0.23(-1.75%) |
Sep 09, 2008 | 13.06 | 13.09 | 12.88 | 12.96 | 1,916,642 | -0.06(-0.50%) |
Sep 08, 2008 | 13.08 | 13.17 | 12.90 | 13.03 | 2,571,851 | +0.17(+1.36%) |
Sep 05, 2008 | 12.78 | 12.87 | 12.54 | 12.86 | 0 | +0.04(+0.29%) |
Sep 04, 2008 | 12.98 | 13.06 | 12.73 | 12.82 | 2,610,718 | -0.18(-1.41%) |
Sep 03, 2008 | 12.76 | 13.05 | 12.76 | 13.00 | 2,586,586 | +0.20(+1.55%) |
Sep 02, 2008 | 12.77 | 12.99 | 12.75 | 12.80 | 2,291,794 | +0.12(+0.94%) |
Aug 29, 2008 | 12.68 | 12.76 | 12.64 | 12.68 | 0 | -0.03(-0.27%) |
Aug 28, 2008 | 12.66 | 12.80 | 12.61 | 12.72 | 1,681,419 | +0.09(+0.71%) |
Aug 27, 2008 | 12.43 | 12.72 | 12.42 | 12.63 | 2,396,945 | +0.15(+1.17%) |
Aug 26, 2008 | 12.37 | 12.52 | 12.32 | 12.48 | 1,651,176 | +0.14(+1.12%) |
Aug 25, 2008 | 12.42 | 12.42 | 12.22 | 12.34 | 1,815,655 | -0.13(-1.07%) |
Aug 22, 2008 | 12.40 | 12.62 | 12.39 | 12.48 | 1,976,112 | +0.04(+0.29%) |
Aug 21, 2008 | 12.38 | 12.50 | 12.33 | 12.44 | 2,188,273 | -0.01(-0.05%) |
Aug 20, 2008 | 12.56 | 12.58 | 12.39 | 12.45 | 1,646,598 | -0.11(-0.86%) |
Aug 19, 2008 | 12.38 | 12.59 | 12.38 | 12.55 | 2,224,326 | +0.17(+1.39%) |
Aug 18, 2008 | 12.45 | 12.51 | 12.31 | 12.38 | 1,783,082 | +0.00(+0.03%) |
Aug 15, 2008 | 12.32 | 12.51 | 12.13 | 12.38 | 0 | -0.11(-0.91%) |
Aug 14, 2008 | 12.45 | 12.59 | 12.44 | 12.49 | 2,830,275 | +0.03(+0.24%) |
Aug 13, 2008 | 12.40 | 12.51 | 12.32 | 12.46 | 3,003,614 | +0.00(+0.00%) |
Aug 12, 2008 | 12.77 | 12.81 | 12.38 | 12.46 | 3,570,229 | -0.29(-2.31%) |
Aug 11, 2008 | 12.60 | 12.85 | 12.48 | 12.76 | 2,666,142 | +0.17(+1.32%) |
Aug 08, 2008 | 12.35 | 12.62 | 12.32 | 12.59 | 4,046,116 | +0.31(+2.53%) |
Aug 07, 2008 | 12.35 | 12.48 | 12.25 | 12.28 | 1,917,796 | -0.14(-1.13%) |
Aug 06, 2008 | 12.17 | 12.48 | 12.05 | 12.42 | 3,983,261 | +0.25(+2.05%) |
Aug 05, 2008 | 11.63 | 12.18 | 11.55 | 12.17 | 6,374,757 | +0.53(+4.53%) |
Aug 04, 2008 | 11.48 | 11.72 | 11.16 | 11.64 | 7,404,565 | +0.53(+4.79%) |
Aug 01, 2008 | 11.19 | 11.22 | 11.08 | 11.11 | 2,649,993 | -0.02(-0.22%) |
Jul 31, 2008 | 11.25 | 11.25 | 11.09 | 11.13 | 2,342,916 | -0.11(-0.99%) |
Jul 30, 2008 | 11.16 | 11.28 | 11.13 | 11.25 | 2,119,081 | +0.12(+1.09%) |
Jul 29, 2008 | 11.12 | 11.25 | 11.04 | 11.12 | 1,616,006 | +0.08(+0.72%) |
Jul 28, 2008 | 10.97 | 11.14 | 10.96 | 11.05 | 1,299,053 | +0.01(+0.13%) |
Jul 25, 2008 | 11.13 | 11.20 | 10.99 | 11.03 | 1,658,420 | -0.08(-0.75%) |
Jul 24, 2008 | 11.34 | 11.44 | 11.09 | 11.11 | 1,501,871 | -0.21(-1.83%) |
Jul 23, 2008 | 11.30 | 11.41 | 11.20 | 11.32 | 1,549,405 | +0.03(+0.27%) |
Jul 22, 2008 | 10.98 | 11.34 | 10.98 | 11.29 | 2,663,816 | +0.22(+2.00%) |
Jul 21, 2008 | 11.10 | 11.11 | 10.96 | 11.07 | 1,461,093 | -0.01(-0.13%) |
Jul 18, 2008 | 11.14 | 11.15 | 10.90 | 11.08 | 1,402,869 | +0.01(+0.07%) |
Jul 17, 2008 | 10.94 | 11.13 | 10.84 | 11.08 | 3,481,680 | +0.22(+1.98%) |
Jul 16, 2008 | 10.90 | 11.04 | 10.74 | 10.86 | 4,291,097 | +0.01(+0.07%) |
Jul 15, 2008 | 10.86 | 10.99 | 10.55 | 10.85 | 5,050,906 | -0.13(-1.15%) |
Jul 14, 2008 | 11.12 | 11.23 | 10.89 | 10.98 | 2,190,116 | -0.06(-0.59%) |
Jul 11, 2008 | 10.83 | 11.06 | 10.82 | 11.04 | 3,243,361 | +0.16(+1.45%) |
Jul 10, 2008 | 10.88 | 10.95 | 10.76 | 10.88 | 2,757,002 | +0.03(+0.30%) |
Jul 09, 2008 | 10.75 | 11.12 | 10.59 | 10.85 | 4,727,832 | +0.17(+1.63%) |
Jul 08, 2008 | 10.09 | 10.76 | 10.09 | 10.68 | 7,207,202 | +0.59(+5.88%) |
Jul 07, 2008 | 10.77 | 10.84 | 9.885 | 10.09 | 7,549,036 | -0.66(-6.14%) |
Jul 04, 2008 | 10.92 | 11.01 | 10.38 | 10.74 | 7,659,381 | +0.00(+0.00%) |
Jul 03, 2008 | 10.92 | 11.01 | 10.38 | 10.74 | 7,659,381 | -0.62(-5.48%) |
Jul 02, 2008 | 11.38 | 11.45 | 11.32 | 11.37 | 3,042,067 | -0.00(-0.02%) |
Jul 01, 2008 | 11.36 | 11.45 | 11.35 | 11.37 | 2,129,557 | -0.06(-0.57%) |
Jun 30, 2008 | 11.25 | 11.55 | 11.25 | 11.43 | 1,210,262 | +0.10(+0.84%) |
Jun 27, 2008 | 11.44 | 11.44 | 11.34 | 11.34 | 2,713,957 | -0.10(-0.87%) |
Jun 26, 2008 | 11.52 | 11.56 | 11.42 | 11.44 | 2,103,937 | -0.12(-1.07%) |
Jun 25, 2008 | 11.28 | 11.59 | 11.28 | 11.56 | 1,716,959 | +0.28(+2.50%) |
Jun 24, 2008 | 11.27 | 11.40 | 11.26 | 11.28 | 1,537,258 | -0.02(-0.20%) |
Jun 23, 2008 | 11.39 | 11.45 | 11.18 | 11.30 | 2,642,123 | -0.05(-0.45%) |
Jun 20, 2008 | 11.49 | 11.55 | 11.29 | 11.35 | 1,885,247 | -0.14(-1.22%) |
Jun 19, 2008 | 11.45 | 11.62 | 11.41 | 11.49 | 1,374,642 | +0.03(+0.27%) |
Jun 18, 2008 | 11.30 | 11.49 | 11.30 | 11.46 | 2,137,067 | +0.09(+0.77%) |
Jun 17, 2008 | 11.35 | 11.47 | 11.23 | 11.38 | 2,303,941 | +0.08(+0.72%) |
Jun 16, 2008 | 11.21 | 11.33 | 11.10 | 11.29 | 1,826,620 | +0.06(+0.58%) |
Jun 13, 2008 | 11.23 | 11.28 | 11.13 | 11.23 | 1,426,829 | +0.06(+0.54%) |
Jun 12, 2008 | 11.11 | 11.20 | 11.05 | 11.17 | 1,578,741 | +0.09(+0.79%) |
Jun 11, 2008 | 11.16 | 11.24 | 11.05 | 11.08 | 1,500,107 | -0.06(-0.56%) |
Jun 10, 2008 | 11.20 | 11.23 | 11.01 | 11.14 | 2,059,956 | +0.03(+0.31%) |
Jun 09, 2008 | 11.16 | 11.20 | 11.03 | 11.11 | 1,928,400 | -0.04(-0.40%) |
Jun 06, 2008 | 11.50 | 11.50 | 11.13 | 11.15 | 2,875,770 | -0.45(-3.90%) |
Jun 05, 2008 | 11.65 | 11.66 | 11.55 | 11.61 | 1,756,106 | -0.04(-0.33%) |
Jun 04, 2008 | 11.57 | 11.69 | 11.45 | 11.65 | 1,412,661 | +0.07(+0.60%) |
Jun 03, 2008 | 11.50 | 11.63 | 11.47 | 11.58 | 1,288,340 | +0.02(+0.21%) |
Jun 02, 2008 | 11.56 | 11.64 | 11.39 | 11.55 | 1,437,670 | +0.00(+0.00%) |
May 30, 2008 | 11.58 | 11.66 | 11.47 | 11.55 | 6,320,111 | -0.03(-0.28%) |
May 29, 2008 | 11.61 | 11.66 | 11.54 | 11.59 | 1,531,744 | +0.01(+0.11%) |
May 28, 2008 | 11.61 | 11.63 | 11.54 | 11.57 | 1,475,576 | +0.01(+0.09%) |
May 27, 2008 | 11.58 | 11.64 | 11.54 | 11.56 | 1,516,275 | -0.01(-0.11%) |
May 26, 2008 | 11.61 | 11.63 | 11.54 | 11.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.61 | 11.63 | 11.54 | 11.57 | 1,103,332 | -0.05(-0.44%) |
May 22, 2008 | 11.61 | 11.70 | 11.54 | 11.63 | 1,111,458 | +0.02(+0.17%) |
May 21, 2008 | 11.60 | 11.69 | 11.54 | 11.61 | 2,169,562 | -0.01(-0.07%) |
May 20, 2008 | 11.55 | 11.63 | 11.53 | 11.61 | 2,070,703 | +0.01(+0.07%) |
May 19, 2008 | 11.61 | 11.62 | 11.53 | 11.61 | 1,777,232 | +0.02(+0.17%) |
May 16, 2008 | 11.42 | 11.63 | 11.39 | 11.59 | 2,593,854 | +0.20(+1.76%) |
May 15, 2008 | 11.16 | 11.39 | 11.10 | 11.38 | 2,020,818 | +0.24(+2.19%) |
May 14, 2008 | 11.15 | 11.28 | 11.11 | 11.14 | 1,151,606 | +0.03(+0.29%) |
May 13, 2008 | 10.89 | 11.14 | 10.89 | 11.11 | 2,056,230 | +0.15(+1.35%) |
May 12, 2008 | 10.94 | 10.98 | 10.86 | 10.96 | 2,426,936 | +0.05(+0.50%) |
May 09, 2008 | 10.88 | 11.03 | 10.84 | 10.91 | 1,655,956 | -0.06(-0.55%) |
May 08, 2008 | 11.08 | 11.08 | 10.88 | 10.97 | 3,758,820 | -0.05(-0.48%) |
May 07, 2008 | 11.12 | 11.12 | 10.96 | 11.02 | 3,043,239 | -0.11(-1.02%) |
May 06, 2008 | 11.64 | 11.86 | 10.86 | 11.13 | 6,719,212 | -0.24(-2.12%) |
May 05, 2008 | 11.41 | 11.57 | 11.28 | 11.37 | 3,436,732 | -0.14(-1.23%) |
May 02, 2008 | 11.59 | 11.63 | 11.47 | 11.52 | 1,697,311 | +0.03(+0.23%) |
May 01, 2008 | 11.49 | 11.55 | 11.39 | 11.49 | 1,448,965 | -0.04(-0.35%) |
Apr 30, 2008 | 11.57 | 11.61 | 11.45 | 11.53 | 1,914,829 | +0.01(+0.09%) |
Apr 29, 2008 | 11.44 | 11.57 | 11.43 | 11.52 | 958,131 | +0.08(+0.71%) |
Apr 28, 2008 | 11.51 | 11.55 | 11.34 | 11.44 | 1,271,575 | -0.09(-0.81%) |
Apr 25, 2008 | 11.37 | 11.57 | 11.36 | 11.53 | 1,112,887 | +0.11(+0.96%) |
Apr 24, 2008 | 11.44 | 11.52 | 11.39 | 11.42 | 843,001 | +0.03(+0.29%) |
Apr 23, 2008 | 11.33 | 11.46 | 11.31 | 11.39 | 1,396,754 | +0.05(+0.48%) |
Apr 22, 2008 | 11.35 | 11.37 | 11.25 | 11.34 | 1,087,198 | -0.03(-0.29%) |
Apr 21, 2008 | 11.36 | 11.44 | 11.35 | 11.37 | 1,506,681 | -0.06(-0.52%) |
Apr 18, 2008 | 11.66 | 11.67 | 11.42 | 11.43 | 1,164,182 | -0.04(-0.37%) |
Apr 17, 2008 | 11.51 | 11.56 | 11.39 | 11.47 | 1,436,857 | -0.10(-0.88%) |
Apr 16, 2008 | 11.52 | 11.59 | 11.49 | 11.57 | 1,244,078 | +0.15(+1.28%) |
Apr 15, 2008 | 11.57 | 11.63 | 11.33 | 11.42 | 2,016,289 | -0.11(-0.92%) |
Apr 14, 2008 | 11.52 | 11.59 | 11.44 | 11.53 | 992,651 | -0.01(-0.12%) |
Apr 11, 2008 | 11.50 | 11.66 | 11.47 | 11.54 | 2,122,358 | -0.05(-0.45%) |
Apr 10, 2008 | 11.41 | 11.69 | 11.41 | 11.60 | 2,454,094 | +0.15(+1.29%) |
Apr 09, 2008 | 11.49 | 11.53 | 11.41 | 11.45 | 929,894 | -0.07(-0.60%) |
Apr 08, 2008 | 11.47 | 11.53 | 11.33 | 11.52 | 2,171,898 | -0.01(-0.12%) |
Apr 07, 2008 | 11.64 | 11.65 | 11.44 | 11.53 | 1,861,760 | -0.06(-0.56%) |
Apr 04, 2008 | 11.62 | 11.70 | 11.48 | 11.60 | 2,648,736 | -0.06(-0.54%) |
Apr 03, 2008 | 11.56 | 11.71 | 11.56 | 11.66 | 2,062,075 | +0.10(+0.84%) |
Apr 02, 2008 | 11.35 | 11.65 | 11.28 | 11.56 | 3,997,197 | +0.31(+2.78%) |