Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.386 | 8.492 | 8.287 | 8.343 | 8,498,754 | +0.02(+0.24%) |
Mar 30, 2009 | 8.594 | 8.594 | 8.187 | 8.323 | 6,580,686 | -0.25(-2.94%) |
Mar 26, 2009 | 8.445 | 8.622 | 8.394 | 8.575 | 13,167,337 | +0.21(+2.49%) |
Mar 25, 2009 | 8.173 | 8.531 | 8.165 | 8.366 | 15,631,632 | +0.12(+1.43%) |
Mar 24, 2009 | 8.476 | 8.520 | 8.232 | 8.248 | 11,848,032 | -0.12(-1.46%) |
Mar 23, 2009 | 8.122 | 8.370 | 8.035 | 8.370 | 11,066,775 | +0.43(+5.35%) |
Mar 20, 2009 | 8.272 | 8.323 | 7.870 | 7.945 | 9,235,593 | -0.26(-3.12%) |
Mar 19, 2009 | 8.374 | 8.425 | 8.134 | 8.201 | 9,551,496 | -0.09(-1.09%) |
Mar 18, 2009 | 8.071 | 8.358 | 7.972 | 8.291 | 16,208,489 | +0.22(+2.68%) |
Mar 17, 2009 | 7.898 | 8.079 | 7.854 | 8.075 | 10,258,089 | +0.20(+2.50%) |
Mar 16, 2009 | 8.083 | 8.134 | 7.846 | 7.878 | 9,223,384 | -0.15(-1.91%) |
Mar 13, 2009 | 8.047 | 8.150 | 7.866 | 8.031 | 10,887,141 | -0.09(-1.07%) |
Mar 12, 2009 | 7.701 | 8.146 | 7.689 | 8.118 | 13,820,925 | +0.37(+4.83%) |
Mar 11, 2009 | 7.724 | 7.905 | 7.535 | 7.744 | 22,453,816 | +0.30(+3.96%) |
Mar 10, 2009 | 7.228 | 7.465 | 7.165 | 7.449 | 13,600,435 | +0.39(+5.46%) |
Mar 09, 2009 | 7.091 | 7.331 | 7.047 | 7.063 | 9,651,912 | -0.12(-1.64%) |
Mar 06, 2009 | 7.236 | 7.413 | 7.031 | 7.181 | 16,854,216 | +0.02(+0.33%) |
Mar 05, 2009 | 7.146 | 7.343 | 7.087 | 7.157 | 16,321,026 | -0.10(-1.41%) |
Mar 04, 2009 | 7.008 | 7.370 | 6.996 | 7.260 | 9,890,652 | +0.23(+3.25%) |
Mar 02, 2009 | 7.260 | 7.421 | 7.008 | 7.031 | 14,808,681 | -0.36(-4.85%) |
Feb 27, 2009 | 7.358 | 7.547 | 7.268 | 7.390 | 12,493,644 | +0.03(+0.43%) |
Feb 26, 2009 | 7.496 | 7.748 | 7.339 | 7.358 | 11,367,275 | -0.13(-1.74%) |
Feb 25, 2009 | 7.378 | 7.646 | 7.276 | 7.488 | 19,721,290 | +0.09(+1.28%) |
Feb 24, 2009 | 7.201 | 7.441 | 7.201 | 7.394 | 17,030,340 | +0.22(+3.13%) |
Feb 23, 2009 | 7.496 | 7.524 | 7.150 | 7.169 | 10,875,198 | -0.26(-3.45%) |
Feb 20, 2009 | 7.331 | 7.535 | 7.247 | 7.425 | 15,221,284 | +0.06(+0.86%) |
Feb 19, 2009 | 7.705 | 7.772 | 7.327 | 7.362 | 21,903,636 | -0.30(-3.95%) |
Feb 18, 2009 | 7.547 | 7.807 | 7.492 | 7.665 | 19,135,694 | +0.12(+1.56%) |
Feb 17, 2009 | 7.449 | 7.634 | 7.386 | 7.547 | 17,902,942 | -0.29(-3.67%) |
Feb 13, 2009 | 7.768 | 7.984 | 7.697 | 7.835 | 15,757,138 | +0.06(+0.76%) |
Feb 12, 2009 | 7.618 | 7.862 | 7.425 | 7.776 | 21,342,850 | +0.19(+2.54%) |
Feb 11, 2009 | 7.614 | 7.665 | 7.480 | 7.583 | 16,215,710 | -0.00(-0.05%) |
Feb 10, 2009 | 7.946 | 8.141 | 7.520 | 7.587 | 14,435,425 | -0.45(-5.63%) |
Feb 09, 2009 | 8.079 | 8.098 | 7.883 | 8.040 | 10,083,211 | -0.01(-0.15%) |
Feb 06, 2009 | 7.844 | 8.116 | 7.770 | 8.051 | 13,341,074 | +0.24(+3.05%) |
Feb 05, 2009 | 7.520 | 7.919 | 7.423 | 7.813 | 12,048,256 | +0.24(+3.20%) |
Feb 04, 2009 | 7.458 | 7.883 | 7.442 | 7.571 | 14,505,059 | +0.00(+0.05%) |
Feb 03, 2009 | 7.380 | 7.579 | 7.290 | 7.567 | 9,923,146 | +0.10(+1.31%) |
Feb 02, 2009 | 7.314 | 7.524 | 7.197 | 7.470 | 13,788,585 | +0.07(+0.90%) |
Jan 30, 2009 | 7.275 | 7.602 | 7.216 | 7.403 | 19,351,496 | +0.23(+3.15%) |
Jan 29, 2009 | 7.411 | 7.442 | 7.134 | 7.177 | 10,849,151 | -0.27(-3.67%) |
Jan 28, 2009 | 7.399 | 7.567 | 7.271 | 7.450 | 13,780,034 | +0.32(+4.55%) |
Jan 27, 2009 | 6.986 | 7.165 | 6.795 | 7.126 | 8,159,247 | +0.28(+4.16%) |
Jan 26, 2009 | 6.752 | 6.990 | 6.677 | 6.841 | 11,110,723 | +0.12(+1.86%) |
Jan 23, 2009 | 6.357 | 6.795 | 6.357 | 6.717 | 14,164,752 | +0.22(+3.36%) |
Jan 22, 2009 | 6.498 | 6.615 | 6.334 | 6.498 | 8,362,674 | -0.18(-2.75%) |
Jan 21, 2009 | 6.506 | 6.693 | 6.379 | 6.681 | 10,594,721 | +0.21(+3.19%) |
Jan 20, 2009 | 6.912 | 6.912 | 6.471 | 6.475 | 9,106,968 | -0.44(-6.32%) |
Jan 16, 2009 | 6.841 | 6.943 | 6.662 | 6.912 | 11,665,862 | +0.18(+2.67%) |
Jan 15, 2009 | 6.748 | 6.818 | 6.478 | 6.732 | 11,210,503 | +0.07(+1.05%) |
Jan 14, 2009 | 6.744 | 6.822 | 6.588 | 6.662 | 11,364,095 | -0.18(-2.62%) |
Jan 13, 2009 | 6.775 | 7.033 | 6.736 | 6.841 | 9,328,016 | +0.09(+1.33%) |
Jan 12, 2009 | 7.013 | 7.044 | 6.677 | 6.752 | 12,301,790 | -0.25(-3.51%) |
Jan 09, 2009 | 7.263 | 7.282 | 6.916 | 6.997 | 8,172,302 | -0.20(-2.71%) |
Jan 08, 2009 | 7.193 | 7.220 | 7.001 | 7.193 | 12,084,109 | -0.03(-0.38%) |
Jan 07, 2009 | 7.517 | 7.610 | 7.158 | 7.220 | 15,321,852 | -0.59(-7.55%) |
Jan 06, 2009 | 7.618 | 7.837 | 7.556 | 7.809 | 8,997,333 | +0.26(+3.41%) |
Jan 05, 2009 | 7.575 | 7.680 | 7.478 | 7.552 | 6,351,606 | -0.09(-1.12%) |
Jan 02, 2009 | 7.606 | 7.657 | 7.458 | 7.638 | 7,581,220 | +0.02(+0.20%) |
Dec 31, 2008 | 7.481 | 7.653 | 7.407 | 7.622 | 4,532,429 | +0.12(+1.56%) |
Dec 30, 2008 | 7.204 | 7.524 | 7.128 | 7.505 | 6,006,976 | +0.35(+4.91%) |
Dec 29, 2008 | 7.197 | 7.212 | 7.076 | 7.154 | 5,063,864 | -0.02(-0.22%) |
Dec 26, 2008 | 7.212 | 7.220 | 7.138 | 7.169 | 1,504,971 | -0.04(-0.60%) |
Dec 24, 2008 | 7.142 | 7.275 | 7.107 | 7.212 | 2,050,241 | +0.05(+0.76%) |
Dec 23, 2008 | 7.263 | 7.466 | 7.130 | 7.158 | 8,128,706 | -0.25(-3.32%) |
Dec 22, 2008 | 7.657 | 7.657 | 7.259 | 7.403 | 6,758,214 | -0.25(-3.26%) |
Dec 19, 2008 | 7.517 | 7.766 | 7.392 | 7.653 | 11,448,881 | +0.17(+2.30%) |
Dec 18, 2008 | 8.055 | 8.055 | 7.341 | 7.481 | 9,553,444 | -0.55(-6.81%) |
Dec 17, 2008 | 7.985 | 8.164 | 7.946 | 8.028 | 10,969,453 | -0.08(-0.96%) |
Dec 16, 2008 | 7.915 | 8.129 | 7.883 | 8.106 | 11,183,130 | +0.23(+2.97%) |
Dec 15, 2008 | 8.071 | 8.071 | 7.704 | 7.872 | 9,904,474 | -0.12(-1.51%) |
Dec 12, 2008 | 7.478 | 8.102 | 7.384 | 7.993 | 12,005,506 | +0.39(+5.13%) |
Dec 11, 2008 | 7.700 | 7.868 | 7.567 | 7.602 | 10,372,497 | -0.14(-1.76%) |
Dec 10, 2008 | 7.630 | 7.919 | 7.556 | 7.739 | 9,603,453 | +0.14(+1.90%) |
Dec 09, 2008 | 7.298 | 7.829 | 7.255 | 7.595 | 16,374,404 | +0.17(+2.26%) |
Dec 08, 2008 | 7.126 | 7.556 | 7.126 | 7.427 | 12,065,785 | +0.33(+4.68%) |
Dec 05, 2008 | 6.681 | 7.107 | 6.455 | 7.095 | 10,129,681 | +0.29(+4.24%) |
Dec 04, 2008 | 7.001 | 7.173 | 6.713 | 6.806 | 9,629,507 | -0.39(-5.47%) |
Dec 03, 2008 | 6.939 | 7.228 | 6.693 | 7.200 | 11,340,009 | +0.38(+5.55%) |
Dec 02, 2008 | 6.830 | 6.997 | 6.654 | 6.822 | 7,663,528 | +0.12(+1.75%) |
Dec 01, 2008 | 7.130 | 7.329 | 6.701 | 6.705 | 7,661,491 | -0.52(-7.14%) |
Nov 28, 2008 | 7.368 | 7.407 | 7.122 | 7.220 | 3,252,359 | -0.14(-1.91%) |
Nov 26, 2008 | 6.955 | 7.372 | 6.935 | 7.360 | 9,492,004 | +0.31(+4.37%) |
Nov 25, 2008 | 7.107 | 7.181 | 6.888 | 7.052 | 12,664,649 | -0.02(-0.28%) |
Nov 24, 2008 | 7.095 | 7.107 | 6.744 | 7.072 | 11,825,543 | +0.22(+3.19%) |
Nov 21, 2008 | 6.806 | 6.853 | 6.354 | 6.853 | 15,116,811 | +0.17(+2.57%) |
Nov 20, 2008 | 6.822 | 7.111 | 6.635 | 6.681 | 14,703,287 | -0.15(-2.23%) |
Nov 19, 2008 | 7.450 | 7.524 | 6.834 | 6.834 | 9,845,233 | -0.60(-8.04%) |
Nov 18, 2008 | 7.552 | 7.801 | 7.189 | 7.431 | 11,993,714 | -0.17(-2.26%) |
Nov 17, 2008 | 7.583 | 7.801 | 7.559 | 7.602 | 7,336,117 | -0.11(-1.37%) |
Nov 14, 2008 | 8.055 | 8.176 | 7.692 | 7.708 | 11,540,364 | -0.58(-6.97%) |
Nov 13, 2008 | 7.770 | 8.305 | 7.548 | 8.285 | 12,268,866 | +0.52(+6.63%) |
Nov 12, 2008 | 8.110 | 8.211 | 7.735 | 7.770 | 10,237,223 | -0.45(-5.46%) |
Nov 11, 2008 | 8.146 | 8.409 | 8.146 | 8.219 | 8,132,631 | -0.03(-0.33%) |
Nov 10, 2008 | 8.672 | 8.753 | 8.184 | 8.246 | 6,578,419 | -0.33(-3.84%) |
Nov 07, 2008 | 8.537 | 8.583 | 8.370 | 8.575 | 6,770,563 | +0.15(+1.79%) |
Nov 06, 2008 | 8.846 | 8.947 | 8.393 | 8.424 | 10,622,455 | -0.51(-5.72%) |
Nov 05, 2008 | 9.117 | 9.408 | 8.889 | 8.935 | 13,368,639 | -0.85(-8.70%) |
Nov 04, 2008 | 9.659 | 9.826 | 9.563 | 9.787 | 7,215,562 | +0.24(+2.56%) |
Nov 03, 2008 | 9.555 | 9.714 | 9.497 | 9.543 | 5,769,550 | +0.01(+0.08%) |
Oct 31, 2008 | 9.675 | 9.702 | 9.350 | 9.536 | 11,495,634 | -0.14(-1.48%) |
Oct 30, 2008 | 9.772 | 9.923 | 9.489 | 9.679 | 13,184,706 | +0.10(+1.09%) |
Oct 29, 2008 | 9.791 | 9.923 | 9.439 | 9.574 | 11,663,600 | -0.22(-2.21%) |
Oct 28, 2008 | 9.090 | 9.807 | 8.858 | 9.791 | 18,609,838 | +0.83(+9.24%) |
Oct 27, 2008 | 8.529 | 9.280 | 8.463 | 8.963 | 14,486,055 | +0.30(+3.44%) |
Oct 24, 2008 | 7.577 | 8.788 | 7.550 | 8.664 | 18,278,700 | +0.33(+4.00%) |
Oct 23, 2008 | 8.173 | 8.513 | 8.014 | 8.332 | 17,521,908 | +0.00(+0.00%) |
Oct 22, 2008 | 8.517 | 8.688 | 8.130 | 8.332 | 9,860,609 | -0.27(-3.19%) |
Oct 21, 2008 | 8.912 | 8.959 | 8.591 | 8.606 | 8,465,759 | -0.48(-5.24%) |
Oct 20, 2008 | 8.904 | 9.102 | 8.846 | 9.083 | 8,599,616 | +0.24(+2.71%) |
Oct 17, 2008 | 9.086 | 9.350 | 8.819 | 8.843 | 16,759,396 | -0.43(-4.63%) |
Oct 16, 2008 | 8.792 | 9.338 | 8.397 | 9.272 | 13,379,629 | +0.44(+4.95%) |
Oct 15, 2008 | 10.04 | 10.06 | 8.819 | 8.835 | 19,046,200 | -1.33(-13.10%) |
Oct 14, 2008 | 10.70 | 10.82 | 10.04 | 10.17 | 12,034,570 | -0.16(-1.54%) |
Oct 13, 2008 | 9.733 | 10.40 | 9.590 | 10.33 | 7,923,953 | +0.95(+10.16%) |
Oct 10, 2008 | 9.470 | 9.911 | 8.990 | 9.373 | 22,440,170 | -0.17(-1.78%) |
Oct 09, 2008 | 9.760 | 10.08 | 9.543 | 9.543 | 14,132,980 | -0.16(-1.64%) |
Oct 08, 2008 | 9.609 | 10.21 | 9.458 | 9.702 | 15,196,092 | -0.05(-0.56%) |
Oct 07, 2008 | 10.14 | 10.34 | 9.755 | 9.756 | 12,544,957 | -0.38(-3.71%) |
Oct 06, 2008 | 10.25 | 10.30 | 9.729 | 10.13 | 11,619,059 | -0.30(-2.89%) |
Oct 03, 2008 | 10.75 | 10.91 | 10.41 | 10.43 | 12,229,256 | -0.17(-1.61%) |
Oct 02, 2008 | 10.92 | 10.95 | 10.33 | 10.60 | 14,630,469 | -0.55(-4.96%) |
Oct 01, 2008 | 11.44 | 11.44 | 11.11 | 11.16 | 7,642,087 | -0.24(-2.07%) |
Sep 30, 2008 | 11.05 | 11.44 | 10.89 | 11.39 | 9,745,220 | +0.54(+4.96%) |
Sep 29, 2008 | 11.69 | 11.89 | 10.82 | 10.86 | 12,135,781 | -1.01(-8.55%) |
Sep 26, 2008 | 11.43 | 11.90 | 11.43 | 11.87 | 5,397,345 | +0.07(+0.56%) |
Sep 25, 2008 | 11.68 | 11.96 | 11.51 | 11.80 | 7,607,098 | +0.24(+2.04%) |
Sep 24, 2008 | 11.51 | 11.80 | 11.43 | 11.57 | 6,788,484 | +0.02(+0.17%) |
Sep 23, 2008 | 11.68 | 11.82 | 11.37 | 11.55 | 6,768,336 | -0.05(-0.43%) |
Sep 22, 2008 | 12.23 | 12.40 | 11.60 | 11.60 | 6,761,499 | -0.64(-5.22%) |
Sep 19, 2008 | 11.97 | 12.53 | 11.48 | 12.24 | 14,671,840 | +0.45(+3.81%) |
Sep 18, 2008 | 11.29 | 12.07 | 11.12 | 11.79 | 12,568,666 | +0.76(+6.84%) |
Sep 17, 2008 | 11.25 | 11.54 | 11.03 | 11.03 | 11,099,302 | -0.43(-3.72%) |
Sep 16, 2008 | 10.96 | 11.65 | 10.96 | 11.46 | 13,988,775 | +0.37(+3.35%) |
Sep 15, 2008 | 11.12 | 11.39 | 11.08 | 11.09 | 13,164,830 | -0.31(-2.68%) |
Sep 12, 2008 | 11.12 | 11.47 | 11.03 | 11.39 | 6,458,858 | +0.11(+0.96%) |
Sep 11, 2008 | 11.06 | 11.30 | 10.96 | 11.29 | 8,489,233 | +0.10(+0.87%) |
Sep 10, 2008 | 11.20 | 11.31 | 11.13 | 11.19 | 7,544,655 | +0.09(+0.77%) |
Sep 09, 2008 | 11.51 | 11.52 | 11.02 | 11.10 | 10,050,475 | -0.38(-3.27%) |
Sep 08, 2008 | 11.61 | 11.66 | 11.30 | 11.48 | 7,925,562 | -0.02(-0.17%) |
Sep 05, 2008 | 11.32 | 11.60 | 11.20 | 11.50 | 8,820,919 | +0.07(+0.61%) |
Sep 04, 2008 | 11.89 | 11.93 | 11.37 | 11.43 | 11,337,126 | -0.44(-3.69%) |
Sep 03, 2008 | 12.26 | 12.33 | 11.82 | 11.87 | 12,185,439 | -0.43(-3.49%) |
Sep 02, 2008 | 12.51 | 12.68 | 12.26 | 12.30 | 7,708,825 | -0.10(-0.78%) |
Aug 29, 2008 | 12.52 | 12.54 | 12.31 | 12.39 | 6,044,039 | -0.27(-2.17%) |
Aug 28, 2008 | 12.44 | 12.70 | 12.32 | 12.67 | 6,865,934 | +0.25(+2.00%) |
Aug 27, 2008 | 12.24 | 12.51 | 12.24 | 12.42 | 4,137,960 | +0.11(+0.88%) |
Aug 26, 2008 | 12.34 | 12.42 | 12.21 | 12.31 | 4,339,287 | -0.05(-0.44%) |
Aug 25, 2008 | 12.39 | 12.49 | 12.35 | 12.37 | 6,608,094 | -0.09(-0.68%) |
Aug 22, 2008 | 12.39 | 12.53 | 12.35 | 12.45 | 4,189,242 | +0.06(+0.50%) |
Aug 21, 2008 | 12.39 | 12.50 | 12.28 | 12.39 | 6,068,032 | -0.12(-0.99%) |
Aug 20, 2008 | 12.67 | 12.71 | 12.41 | 12.51 | 7,754,412 | -0.08(-0.62%) |
Aug 19, 2008 | 12.68 | 12.81 | 12.49 | 12.59 | 5,733,647 | -0.32(-2.49%) |
Aug 18, 2008 | 13.24 | 13.24 | 12.78 | 12.91 | 4,679,433 | -0.21(-1.62%) |
Aug 15, 2008 | 13.21 | 13.23 | 12.99 | 13.12 | 5,153,668 | -0.03(-0.21%) |
Aug 14, 2008 | 12.82 | 13.20 | 12.80 | 13.15 | 7,120,710 | +0.20(+1.55%) |
Aug 13, 2008 | 12.97 | 13.07 | 12.79 | 12.95 | 7,388,026 | -0.10(-0.80%) |
Aug 12, 2008 | 13.01 | 13.11 | 12.88 | 13.05 | 7,012,406 | +0.05(+0.42%) |
Aug 11, 2008 | 12.83 | 13.19 | 12.82 | 13.00 | 8,328,412 | +0.10(+0.78%) |
Aug 08, 2008 | 12.58 | 12.93 | 12.52 | 12.90 | 5,749,186 | +0.33(+2.59%) |
Aug 07, 2008 | 12.57 | 12.91 | 12.44 | 12.57 | 8,139,863 | +0.01(+0.09%) |
Aug 06, 2008 | 12.43 | 12.61 | 12.31 | 12.56 | 5,592,136 | +0.07(+0.53%) |
Aug 05, 2008 | 12.30 | 12.51 | 12.16 | 12.50 | 7,431,110 | +0.24(+1.93%) |
Aug 04, 2008 | 12.20 | 12.38 | 12.18 | 12.26 | 7,134,216 | +0.04(+0.32%) |
Aug 01, 2008 | 12.35 | 12.42 | 12.01 | 12.22 | 5,910,980 | -0.14(-1.13%) |
Jul 31, 2008 | 12.39 | 12.62 | 12.34 | 12.36 | 6,017,577 | -0.11(-0.87%) |
Jul 30, 2008 | 12.28 | 12.73 | 12.20 | 12.47 | 8,762,820 | +0.29(+2.42%) |
Jul 29, 2008 | 12.18 | 12.24 | 11.84 | 12.18 | 5,680,990 | +0.35(+2.95%) |
Jul 28, 2008 | 12.08 | 12.18 | 11.77 | 11.83 | 6,464,298 | -0.32(-2.64%) |
Jul 25, 2008 | 12.19 | 12.22 | 11.73 | 12.15 | 9,857,301 | +0.48(+4.08%) |
Jul 24, 2008 | 12.02 | 12.16 | 11.67 | 11.67 | 10,745,998 | -0.48(-3.98%) |
Jul 23, 2008 | 12.11 | 12.35 | 11.96 | 12.16 | 7,360,613 | +0.07(+0.61%) |
Jul 22, 2008 | 11.96 | 12.08 | 11.66 | 12.08 | 8,428,127 | -0.07(-0.61%) |
Jul 21, 2008 | 12.39 | 12.47 | 12.08 | 12.16 | 4,992,643 | -0.27(-2.21%) |
Jul 18, 2008 | 12.34 | 12.47 | 12.16 | 12.43 | 8,001,137 | +0.01(+0.06%) |
Jul 17, 2008 | 12.13 | 12.49 | 11.96 | 12.42 | 14,080,835 | +0.64(+5.46%) |
Jul 16, 2008 | 11.36 | 11.85 | 11.21 | 11.78 | 14,533,709 | +0.51(+4.57%) |
Jul 15, 2008 | 11.32 | 11.47 | 11.13 | 11.27 | 9,232,450 | +0.00(+0.03%) |
Jul 14, 2008 | 11.58 | 11.67 | 11.20 | 11.26 | 6,497,239 | -0.26(-2.22%) |
Jul 11, 2008 | 11.23 | 11.66 | 11.12 | 11.52 | 8,217,042 | +0.20(+1.78%) |
Jul 10, 2008 | 11.19 | 11.33 | 11.03 | 11.32 | 5,698,454 | +0.18(+1.63%) |
Jul 09, 2008 | 11.59 | 11.61 | 11.13 | 11.13 | 5,150,656 | -0.41(-3.55%) |
Jul 08, 2008 | 11.52 | 11.56 | 11.25 | 11.54 | 5,784,591 | +0.07(+0.64%) |
Jul 07, 2008 | 11.43 | 11.73 | 11.26 | 11.47 | 5,832,556 | +0.04(+0.34%) |
Jul 04, 2008 | 11.48 | 11.54 | 11.24 | 11.43 | 3,509,070 | +0.00(+0.00%) |
Jul 03, 2008 | 11.48 | 11.54 | 11.24 | 11.43 | 3,509,070 | -0.06(-0.51%) |
Jul 02, 2008 | 11.85 | 11.88 | 11.46 | 11.49 | 6,490,218 | -0.30(-2.56%) |
Jul 01, 2008 | 11.75 | 11.86 | 11.53 | 11.79 | 9,733,279 | -0.03(-0.26%) |
Jun 30, 2008 | 11.98 | 12.11 | 11.77 | 11.82 | 9,615,047 | -0.13(-1.07%) |
Jun 27, 2008 | 11.91 | 12.02 | 11.69 | 11.95 | 7,947,768 | +0.00(+0.03%) |
Jun 26, 2008 | 12.21 | 12.26 | 11.91 | 11.95 | 7,438,050 | -0.42(-3.41%) |
Jun 25, 2008 | 12.34 | 12.58 | 12.23 | 12.37 | 7,253,456 | +0.17(+1.43%) |
Jun 24, 2008 | 11.99 | 12.42 | 11.94 | 12.20 | 7,383,757 | +0.11(+0.90%) |
Jun 23, 2008 | 12.37 | 12.41 | 12.03 | 12.09 | 7,256,287 | -0.18(-1.48%) |
Jun 20, 2008 | 12.48 | 12.54 | 12.09 | 12.27 | 15,762,338 | -0.17(-1.40%) |
Jun 19, 2008 | 11.96 | 12.46 | 11.79 | 12.44 | 17,891,406 | +0.50(+4.18%) |
Jun 18, 2008 | 12.08 | 12.12 | 11.67 | 11.94 | 15,177,389 | -0.15(-1.22%) |
Jun 17, 2008 | 12.38 | 12.50 | 12.08 | 12.09 | 8,514,427 | -0.32(-2.59%) |
Jun 16, 2008 | 12.20 | 12.54 | 12.16 | 12.41 | 6,696,855 | +0.12(+0.98%) |
Jun 13, 2008 | 12.22 | 12.44 | 12.13 | 12.29 | 8,488,388 | +0.18(+1.50%) |
Jun 12, 2008 | 12.16 | 12.38 | 12.01 | 12.11 | 14,280,614 | +0.06(+0.48%) |
Jun 11, 2008 | 12.56 | 12.59 | 12.01 | 12.05 | 30,147,542 | -1.18(-8.92%) |
Jun 10, 2008 | 13.24 | 13.44 | 13.10 | 13.23 | 7,770,938 | -0.40(-2.92%) |
Jun 09, 2008 | 13.49 | 13.64 | 13.19 | 13.63 | 9,226,042 | +0.15(+1.15%) |
Jun 06, 2008 | 14.03 | 14.03 | 13.48 | 13.48 | 8,601,176 | -0.55(-3.89%) |
Jun 05, 2008 | 13.79 | 14.05 | 13.78 | 14.02 | 9,180,941 | -0.15(-1.04%) |
Jun 04, 2008 | 13.76 | 14.31 | 13.75 | 14.17 | 8,521,398 | +0.30(+2.18%) |
Jun 03, 2008 | 14.20 | 14.25 | 13.67 | 13.87 | 11,724,653 | -0.32(-2.24%) |
Jun 02, 2008 | 14.22 | 14.42 | 14.07 | 14.19 | 5,832,027 | -0.08(-0.54%) |
May 30, 2008 | 14.35 | 14.41 | 14.17 | 14.26 | 11,726,807 | +0.01(+0.05%) |
May 29, 2008 | 14.37 | 14.51 | 14.22 | 14.25 | 4,493,611 | -0.14(-0.97%) |
May 28, 2008 | 14.29 | 14.43 | 14.23 | 14.39 | 6,455,302 | +0.12(+0.87%) |
May 27, 2008 | 14.13 | 14.29 | 14.09 | 14.27 | 6,249,225 | +0.22(+1.60%) |
May 26, 2008 | 14.02 | 14.13 | 13.79 | 14.05 | 4,371,269 | +0.00(+0.00%) |
May 23, 2008 | 14.02 | 14.13 | 13.79 | 14.05 | 4,371,269 | -0.06(-0.44%) |
May 22, 2008 | 14.04 | 14.21 | 13.92 | 14.11 | 3,848,696 | +0.06(+0.44%) |
May 21, 2008 | 14.43 | 14.48 | 13.97 | 14.05 | 6,375,948 | -0.35(-2.42%) |
May 20, 2008 | 14.46 | 14.58 | 14.17 | 14.39 | 5,156,005 | -0.14(-0.93%) |
May 19, 2008 | 14.80 | 14.86 | 14.43 | 14.53 | 5,170,584 | -0.23(-1.57%) |
May 16, 2008 | 14.72 | 14.79 | 14.47 | 14.76 | 6,323,403 | +0.10(+0.66%) |
May 15, 2008 | 14.16 | 14.72 | 14.13 | 14.67 | 8,728,271 | +0.43(+3.05%) |
May 14, 2008 | 14.34 | 14.52 | 14.21 | 14.23 | 10,418,561 | -0.09(-0.62%) |
May 13, 2008 | 14.26 | 14.39 | 14.19 | 14.32 | 5,267,370 | -0.02(-0.16%) |
May 12, 2008 | 14.19 | 14.35 | 14.04 | 14.34 | 4,480,717 | +0.16(+1.12%) |
May 09, 2008 | 14.19 | 14.36 | 14.08 | 14.19 | 4,180,626 | -0.17(-1.19%) |
May 08, 2008 | 14.53 | 14.56 | 14.06 | 14.36 | 8,344,266 | -0.17(-1.20%) |
May 07, 2008 | 14.49 | 14.78 | 14.48 | 14.53 | 9,301,371 | -0.01(-0.08%) |
May 06, 2008 | 14.17 | 14.56 | 14.13 | 14.54 | 6,025,907 | +0.23(+1.62%) |
May 05, 2008 | 14.31 | 14.48 | 14.16 | 14.31 | 4,293,912 | -0.12(-0.86%) |
May 02, 2008 | 14.73 | 14.77 | 14.24 | 14.43 | 8,180,428 | -0.28(-1.90%) |
May 01, 2008 | 14.12 | 14.77 | 14.09 | 14.71 | 11,717,119 | +0.48(+3.40%) |
Apr 30, 2008 | 14.23 | 14.36 | 14.08 | 14.23 | 13,326,229 | -0.05(-0.35%) |
Apr 29, 2008 | 14.45 | 14.49 | 14.09 | 14.28 | 18,685,818 | +0.57(+4.18%) |
Apr 28, 2008 | 13.90 | 14.06 | 13.63 | 13.71 | 12,557,166 | -0.23(-1.67%) |
Apr 25, 2008 | 13.97 | 13.97 | 13.60 | 13.94 | 5,844,203 | +0.09(+0.67%) |
Apr 24, 2008 | 13.81 | 14.00 | 13.48 | 13.84 | 7,692,553 | +0.09(+0.65%) |
Apr 23, 2008 | 13.55 | 13.86 | 13.38 | 13.76 | 7,048,333 | +0.32(+2.36%) |
Apr 22, 2008 | 13.65 | 13.69 | 13.38 | 13.44 | 4,743,699 | -0.35(-2.53%) |
Apr 21, 2008 | 13.51 | 13.82 | 13.43 | 13.79 | 5,532,330 | +0.22(+1.63%) |
Apr 18, 2008 | 13.65 | 13.69 | 13.39 | 13.57 | 5,656,308 | +0.19(+1.45%) |
Apr 17, 2008 | 13.46 | 13.47 | 13.23 | 13.37 | 3,709,345 | -0.05(-0.38%) |
Apr 16, 2008 | 13.08 | 13.44 | 13.07 | 13.42 | 5,564,398 | +0.50(+3.83%) |
Apr 15, 2008 | 12.78 | 12.95 | 12.61 | 12.93 | 5,174,634 | +0.14(+1.12%) |
Apr 14, 2008 | 12.84 | 12.95 | 12.73 | 12.78 | 4,410,933 | -0.01(-0.06%) |
Apr 11, 2008 | 13.04 | 13.24 | 12.77 | 12.79 | 5,813,654 | -0.40(-3.02%) |
Apr 10, 2008 | 13.08 | 13.34 | 12.96 | 13.19 | 6,442,172 | +0.10(+0.74%) |
Apr 09, 2008 | 13.12 | 13.22 | 12.99 | 13.09 | 5,322,852 | +0.01(+0.06%) |
Apr 08, 2008 | 13.23 | 13.23 | 13.02 | 13.09 | 4,114,223 | -0.10(-0.79%) |
Apr 07, 2008 | 13.23 | 13.40 | 13.12 | 13.19 | 5,143,708 | +0.02(+0.18%) |
Apr 04, 2008 | 13.26 | 13.28 | 13.04 | 13.17 | 8,608,597 | -0.06(-0.47%) |
Apr 03, 2008 | 13.44 | 13.45 | 13.04 | 13.23 | 7,266,903 | -0.19(-1.41%) |
Apr 02, 2008 | 13.24 | 13.56 | 13.14 | 13.42 | 11,122,951 | +0.21(+1.61%) |