Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.580 | 8.792 | 8.431 | 8.750 | 1,237,341 | +0.15(+1.73%) |
Jun 29, 2009 | 8.722 | 8.927 | 8.537 | 8.601 | 1,253,045 | -0.22(-2.49%) |
Jun 26, 2009 | 8.502 | 8.863 | 8.353 | 8.821 | 1,932,781 | +0.34(+4.01%) |
Jun 25, 2009 | 8.183 | 8.488 | 8.140 | 8.480 | 2,191,517 | +0.40(+5.00%) |
Jun 24, 2009 | 7.998 | 8.303 | 7.849 | 8.076 | 1,050,838 | +0.24(+3.08%) |
Jun 23, 2009 | 8.105 | 8.225 | 7.786 | 7.835 | 1,697,713 | -0.13(-1.69%) |
Jun 22, 2009 | 8.388 | 8.473 | 7.920 | 7.970 | 1,902,368 | -0.67(-7.72%) |
Jun 19, 2009 | 8.608 | 8.722 | 8.445 | 8.636 | 2,700,927 | +0.23(+2.78%) |
Jun 18, 2009 | 8.566 | 8.686 | 8.303 | 8.402 | 1,398,992 | -0.17(-1.99%) |
Jun 17, 2009 | 9.076 | 9.090 | 8.402 | 8.573 | 2,067,126 | -0.52(-5.69%) |
Jun 16, 2009 | 9.431 | 9.516 | 8.966 | 9.090 | 1,712,628 | -0.18(-1.91%) |
Jun 15, 2009 | 9.785 | 9.941 | 8.842 | 9.268 | 4,191,744 | -0.80(-7.96%) |
Jun 12, 2009 | 10.03 | 10.29 | 9.927 | 10.07 | 2,382,721 | +0.06(+0.57%) |
Jun 11, 2009 | 10.42 | 10.45 | 10.00 | 10.01 | 4,317,990 | -0.42(-4.01%) |
Jun 10, 2009 | 10.56 | 10.64 | 10.15 | 10.43 | 15,363,528 | -1.05(-9.14%) |
Jun 09, 2009 | 11.35 | 11.58 | 11.15 | 11.48 | 1,426,124 | +0.25(+2.21%) |
Jun 08, 2009 | 11.54 | 11.60 | 11.03 | 11.23 | 1,131,180 | -0.64(-5.38%) |
Jun 05, 2009 | 11.67 | 12.22 | 11.47 | 11.87 | 1,654,358 | +0.26(+2.20%) |
Jun 04, 2009 | 11.04 | 11.66 | 10.79 | 11.61 | 1,853,384 | +0.73(+6.71%) |
Jun 03, 2009 | 10.96 | 11.09 | 10.51 | 10.88 | 1,361,223 | -0.22(-1.98%) |
Jun 02, 2009 | 10.81 | 11.38 | 10.54 | 11.10 | 1,747,956 | +0.16(+1.42%) |
Jun 01, 2009 | 9.970 | 11.12 | 9.828 | 10.95 | 2,860,863 | +1.25(+12.87%) |
May 29, 2009 | 9.572 | 9.899 | 9.310 | 9.700 | 3,698,161 | +0.19(+2.01%) |
May 28, 2009 | 9.055 | 9.551 | 8.729 | 9.509 | 2,276,550 | +0.66(+7.45%) |
May 27, 2009 | 9.438 | 9.721 | 8.807 | 8.849 | 2,004,592 | -0.68(-7.14%) |
May 26, 2009 | 8.367 | 9.714 | 8.324 | 9.530 | 2,210,234 | +0.99(+11.54%) |
May 22, 2009 | 9.112 | 9.147 | 8.473 | 8.544 | 1,441,991 | -0.49(-5.42%) |
May 21, 2009 | 9.034 | 9.190 | 8.615 | 9.034 | 1,215,810 | -0.26(-2.75%) |
May 20, 2009 | 9.232 | 9.707 | 9.218 | 9.289 | 1,955,895 | +0.33(+3.64%) |
May 19, 2009 | 8.963 | 9.310 | 8.773 | 8.963 | 1,366,990 | -0.14(-1.56%) |
May 18, 2009 | 8.154 | 9.190 | 8.043 | 9.104 | 2,270,514 | +1.12(+14.03%) |
May 15, 2009 | 8.381 | 8.530 | 7.757 | 7.984 | 1,603,075 | -0.50(-5.85%) |
May 14, 2009 | 8.098 | 8.615 | 7.672 | 8.480 | 1,904,927 | +0.43(+5.28%) |
May 13, 2009 | 8.863 | 8.899 | 7.856 | 8.055 | 2,618,627 | -1.12(-12.21%) |
May 12, 2009 | 9.849 | 10.24 | 8.828 | 9.175 | 1,416,220 | -0.58(-5.96%) |
May 11, 2009 | 9.934 | 10.19 | 9.650 | 9.757 | 1,599,142 | -0.77(-7.34%) |
May 08, 2009 | 9.757 | 10.63 | 9.537 | 10.53 | 2,340,490 | +1.05(+11.07%) |
May 07, 2009 | 10.79 | 11.04 | 9.090 | 9.480 | 2,169,665 | -0.97(-9.29%) |
May 06, 2009 | 10.01 | 10.45 | 9.714 | 10.45 | 2,159,800 | +0.62(+6.27%) |
May 05, 2009 | 10.55 | 10.55 | 9.686 | 9.835 | 2,428,612 | -0.57(-5.45%) |
May 04, 2009 | 9.700 | 10.61 | 9.686 | 10.40 | 3,651,020 | +1.79(+20.84%) |
May 01, 2009 | 8.452 | 8.984 | 8.261 | 8.608 | 2,962,094 | +0.13(+1.50%) |
Apr 30, 2009 | 8.842 | 9.580 | 8.388 | 8.480 | 4,994,339 | -0.09(-1.08%) |
Apr 29, 2009 | 8.090 | 8.998 | 7.892 | 8.573 | 3,112,694 | +0.56(+6.99%) |
Apr 28, 2009 | 7.474 | 8.332 | 7.296 | 8.012 | 2,646,340 | +0.39(+5.12%) |
Apr 27, 2009 | 7.559 | 7.743 | 7.268 | 7.622 | 6,416,542 | -0.45(-5.54%) |
Apr 24, 2009 | 8.261 | 8.615 | 7.885 | 8.069 | 16,526,069 | +0.19(+2.43%) |
Apr 23, 2009 | 7.389 | 8.466 | 7.240 | 7.878 | 4,628,010 | +1.35(+20.76%) |
Apr 22, 2009 | 6.417 | 6.793 | 6.105 | 6.523 | 3,005,543 | -0.14(-2.13%) |
Apr 21, 2009 | 6.027 | 6.736 | 5.907 | 6.665 | 2,803,929 | +0.60(+9.81%) |
Apr 20, 2009 | 6.878 | 6.942 | 6.006 | 6.070 | 2,161,629 | -1.12(-15.58%) |
Apr 17, 2009 | 7.013 | 7.346 | 6.850 | 7.190 | 2,037,684 | +0.16(+2.22%) |
Apr 16, 2009 | 6.566 | 7.247 | 6.204 | 7.034 | 2,625,682 | +0.55(+8.53%) |
Apr 15, 2009 | 5.658 | 6.481 | 5.541 | 6.481 | 2,173,468 | +0.77(+13.54%) |
Apr 14, 2009 | 5.736 | 6.282 | 5.318 | 5.708 | 2,998,734 | -0.21(-3.48%) |
Apr 13, 2009 | 5.346 | 6.034 | 4.559 | 5.914 | 2,121,626 | +0.39(+7.06%) |
Apr 09, 2009 | 4.715 | 5.566 | 4.595 | 5.524 | 2,416,728 | +1.13(+25.65%) |
Apr 08, 2009 | 4.439 | 4.758 | 4.318 | 4.396 | 1,028,625 | +0.04(+0.98%) |
Apr 07, 2009 | 4.446 | 4.602 | 4.304 | 4.354 | 1,435,945 | -0.22(-4.81%) |
Apr 06, 2009 | 4.375 | 4.715 | 3.765 | 4.574 | 1,387,993 | +0.08(+1.73%) |
Apr 03, 2009 | 4.304 | 4.524 | 4.070 | 4.496 | 2,460,071 | +0.18(+4.28%) |
Apr 02, 2009 | 4.106 | 4.368 | 4.013 | 4.311 | 1,702,002 | +0.38(+9.55%) |
Apr 01, 2009 | 4.006 | 4.113 | 3.857 | 3.935 | 1,847,553 | -0.21(-4.97%) |
Mar 31, 2009 | 3.964 | 4.212 | 3.900 | 4.141 | 1,734,429 | +0.25(+6.38%) |
Mar 30, 2009 | 3.794 | 4.013 | 3.680 | 3.893 | 2,210,588 | -0.42(-9.70%) |
Mar 26, 2009 | 4.148 | 4.418 | 4.056 | 4.311 | 1,627,455 | +0.26(+6.29%) |
Mar 25, 2009 | 3.808 | 4.134 | 3.744 | 4.056 | 2,038,549 | +0.31(+8.33%) |
Mar 24, 2009 | 3.545 | 4.049 | 3.255 | 3.744 | 2,728,683 | -0.25(-6.22%) |
Mar 23, 2009 | 3.538 | 3.992 | 3.531 | 3.992 | 2,086,082 | +0.79(+24.56%) |
Mar 20, 2009 | 3.602 | 3.630 | 3.191 | 3.205 | 1,598,167 | -0.45(-12.40%) |
Mar 19, 2009 | 3.942 | 3.964 | 3.524 | 3.659 | 2,202,687 | -0.21(-5.32%) |
Mar 18, 2009 | 3.645 | 3.900 | 3.375 | 3.864 | 2,909,606 | +0.26(+7.28%) |
Mar 17, 2009 | 3.439 | 3.645 | 3.283 | 3.602 | 1,995,253 | +0.20(+5.83%) |
Mar 16, 2009 | 3.815 | 3.850 | 3.361 | 3.404 | 2,476,677 | -0.35(-9.43%) |
Mar 13, 2009 | 3.744 | 3.964 | 3.581 | 3.758 | 0 | +0.03(+0.76%) |
Mar 12, 2009 | 3.290 | 3.808 | 3.127 | 3.730 | 2,515,391 | +0.43(+12.88%) |
Mar 11, 2009 | 3.326 | 3.460 | 3.162 | 3.304 | 2,369,212 | -0.04(-1.06%) |
Mar 10, 2009 | 2.957 | 3.389 | 2.943 | 3.340 | 2,754,964 | +0.51(+18.05%) |
Mar 09, 2009 | 2.694 | 2.836 | 2.581 | 2.829 | 2,221,984 | +0.06(+2.05%) |
Mar 06, 2009 | 2.780 | 2.872 | 2.531 | 2.772 | 0 | -0.11(-3.93%) |
Mar 05, 2009 | 3.063 | 3.063 | 2.602 | 2.886 | 2,164,639 | -0.26(-8.33%) |
Mar 04, 2009 | 3.113 | 3.297 | 3.028 | 3.148 | 1,734,300 | -0.04(-1.11%) |
Mar 02, 2009 | 3.652 | 3.708 | 3.113 | 3.184 | 1,930,873 | -0.59(-15.60%) |
Feb 27, 2009 | 3.567 | 3.978 | 3.567 | 3.772 | 0 | +0.09(+2.50%) |
Feb 26, 2009 | 3.737 | 3.801 | 3.595 | 3.680 | 2,064,599 | +0.01(+0.39%) |
Feb 25, 2009 | 3.964 | 4.013 | 3.531 | 3.666 | 1,767,988 | -0.40(-9.77%) |
Feb 24, 2009 | 3.701 | 4.084 | 3.368 | 4.063 | 2,031,412 | +0.52(+14.60%) |
Feb 23, 2009 | 3.978 | 4.063 | 3.524 | 3.545 | 1,765,589 | -0.46(-11.50%) |
Feb 20, 2009 | 3.687 | 4.127 | 3.609 | 4.006 | 1,863,974 | +0.17(+4.44%) |
Feb 19, 2009 | 3.964 | 4.091 | 3.744 | 3.836 | 1,477,204 | -0.13(-3.39%) |
Feb 18, 2009 | 3.985 | 4.070 | 3.659 | 3.971 | 1,775,990 | +0.04(+1.08%) |
Feb 17, 2009 | 4.120 | 4.198 | 3.560 | 3.928 | 1,597,523 | -0.33(-7.67%) |
Feb 13, 2009 | 4.467 | 4.644 | 4.176 | 4.254 | 1,954,518 | -0.23(-5.06%) |
Feb 12, 2009 | 4.503 | 4.609 | 4.098 | 4.481 | 2,175,347 | -0.13(-2.77%) |
Feb 11, 2009 | 4.843 | 4.971 | 4.545 | 4.609 | 1,440,784 | -0.21(-4.27%) |
Feb 10, 2009 | 5.552 | 5.580 | 4.779 | 4.815 | 2,133,319 | -0.79(-14.05%) |
Feb 09, 2009 | 5.552 | 5.665 | 5.389 | 5.602 | 1,182,332 | -0.04(-0.63%) |
Feb 06, 2009 | 5.616 | 5.878 | 5.467 | 5.637 | 1,814,449 | +0.14(+2.58%) |
Feb 05, 2009 | 5.424 | 5.751 | 5.190 | 5.495 | 2,015,983 | +0.04(+0.65%) |
Feb 04, 2009 | 5.921 | 6.041 | 5.119 | 5.460 | 3,931,145 | -0.49(-8.22%) |
Feb 03, 2009 | 6.148 | 6.261 | 5.885 | 5.949 | 2,064,067 | -0.27(-4.33%) |
Feb 02, 2009 | 5.885 | 6.289 | 5.673 | 6.219 | 1,469,913 | +0.31(+5.28%) |
Jan 30, 2009 | 6.715 | 6.715 | 5.850 | 5.907 | 0 | -0.55(-8.56%) |
Jan 29, 2009 | 7.034 | 7.105 | 6.396 | 6.460 | 1,328,487 | -0.87(-11.81%) |
Jan 28, 2009 | 7.176 | 7.403 | 7.027 | 7.325 | 1,853,578 | +0.34(+4.87%) |
Jan 27, 2009 | 6.892 | 7.133 | 6.757 | 6.984 | 1,323,830 | +0.16(+2.39%) |
Jan 26, 2009 | 6.772 | 7.020 | 6.623 | 6.821 | 1,513,460 | +0.04(+0.52%) |
Jan 23, 2009 | 6.509 | 6.800 | 6.219 | 6.786 | 2,171,146 | +0.15(+2.24%) |
Jan 22, 2009 | 6.864 | 6.956 | 6.467 | 6.637 | 2,161,745 | -0.48(-6.77%) |
Jan 21, 2009 | 6.736 | 7.147 | 6.297 | 7.119 | 2,710,256 | +0.60(+9.13%) |
Jan 20, 2009 | 7.055 | 7.062 | 6.367 | 6.523 | 3,489,657 | -0.72(-9.89%) |
Jan 16, 2009 | 7.112 | 7.367 | 6.743 | 7.240 | 1,304,298 | +0.32(+4.61%) |
Jan 15, 2009 | 6.488 | 7.155 | 6.084 | 6.921 | 2,180,251 | +0.43(+6.55%) |
Jan 14, 2009 | 6.694 | 6.963 | 6.382 | 6.495 | 1,725,599 | -0.58(-8.22%) |
Jan 13, 2009 | 7.027 | 7.233 | 6.892 | 7.077 | 1,061,308 | -0.02(-0.30%) |
Jan 12, 2009 | 7.849 | 7.856 | 6.984 | 7.098 | 1,397,989 | -0.63(-8.17%) |
Jan 09, 2009 | 8.190 | 8.218 | 7.686 | 7.729 | 1,160,873 | -0.47(-5.71%) |
Jan 08, 2009 | 8.296 | 8.473 | 8.048 | 8.197 | 1,021,243 | -0.06(-0.77%) |
Jan 07, 2009 | 8.651 | 8.658 | 8.076 | 8.261 | 1,347,961 | -0.67(-7.47%) |
Jan 06, 2009 | 7.779 | 9.041 | 7.779 | 8.927 | 1,914,184 | +1.16(+14.98%) |
Jan 05, 2009 | 8.105 | 8.183 | 7.686 | 7.764 | 1,483,951 | -0.33(-4.12%) |
Jan 02, 2009 | 7.849 | 8.587 | 7.849 | 8.098 | 0 | +0.26(+3.35%) |
Jan 01, 2009 | 7.318 | 7.920 | 7.261 | 7.835 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.318 | 7.920 | 7.261 | 7.835 | 1,799,030 | +0.62(+8.55%) |
Dec 30, 2008 | 7.055 | 7.275 | 6.772 | 7.218 | 1,243,477 | +0.31(+4.52%) |
Dec 29, 2008 | 7.523 | 7.530 | 6.757 | 6.906 | 1,031,309 | -0.62(-8.29%) |
Dec 26, 2008 | 7.637 | 7.651 | 7.225 | 7.530 | 559,019 | -0.07(-0.93%) |
Dec 24, 2008 | 7.091 | 7.651 | 7.091 | 7.601 | 367,546 | +0.16(+2.10%) |
Dec 23, 2008 | 7.800 | 7.977 | 7.261 | 7.445 | 1,302,831 | -0.22(-2.87%) |
Dec 22, 2008 | 8.211 | 8.254 | 7.233 | 7.665 | 1,223,272 | -0.52(-6.33%) |
Dec 19, 2008 | 7.835 | 8.509 | 7.715 | 8.183 | 2,214,768 | +0.51(+6.65%) |
Dec 18, 2008 | 8.410 | 8.651 | 7.488 | 7.672 | 2,368,044 | -0.60(-7.28%) |
Dec 17, 2008 | 7.793 | 8.792 | 7.622 | 8.275 | 1,762,862 | +0.27(+3.37%) |
Dec 16, 2008 | 7.311 | 8.090 | 7.055 | 8.005 | 3,045,699 | +0.87(+12.12%) |
Dec 15, 2008 | 7.679 | 7.913 | 6.736 | 7.140 | 1,530,199 | -0.50(-6.50%) |
Dec 12, 2008 | 6.743 | 7.722 | 6.623 | 7.637 | 0 | +0.68(+9.79%) |
Dec 11, 2008 | 7.771 | 8.168 | 6.750 | 6.956 | 3,749,218 | -0.97(-12.25%) |
Dec 10, 2008 | 6.892 | 8.069 | 6.892 | 7.927 | 2,566,795 | +1.13(+16.58%) |
Dec 09, 2008 | 7.757 | 7.757 | 6.623 | 6.800 | 3,040,992 | -0.94(-12.10%) |
Dec 08, 2008 | 7.112 | 7.743 | 6.977 | 7.736 | 2,761,747 | +1.06(+15.94%) |
Dec 05, 2008 | 6.701 | 6.757 | 6.091 | 6.672 | 2,838,559 | -0.07(-1.05%) |
Dec 04, 2008 | 6.559 | 7.594 | 6.417 | 6.743 | 2,340,143 | +0.01(+0.21%) |
Dec 03, 2008 | 6.211 | 6.765 | 5.665 | 6.729 | 2,799,507 | +0.72(+12.04%) |
Dec 02, 2008 | 5.119 | 6.148 | 5.049 | 6.006 | 3,018,523 | +1.05(+21.17%) |
Dec 01, 2008 | 6.211 | 6.211 | 4.878 | 4.956 | 3,195,225 | -1.30(-20.75%) |
Nov 28, 2008 | 6.275 | 6.495 | 6.027 | 6.254 | 1,023,183 | -0.35(-5.26%) |
Nov 26, 2008 | 6.360 | 6.701 | 6.105 | 6.601 | 2,728,732 | +0.04(+0.54%) |
Nov 25, 2008 | 7.105 | 7.353 | 5.977 | 6.566 | 2,415,593 | -0.57(-7.95%) |
Nov 24, 2008 | 5.694 | 7.204 | 5.538 | 7.133 | 3,340,512 | +1.71(+31.50%) |
Nov 21, 2008 | 5.502 | 5.907 | 4.666 | 5.424 | 3,325,693 | +0.15(+2.82%) |
Nov 20, 2008 | 6.041 | 6.105 | 5.176 | 5.275 | 3,259,736 | -0.84(-13.69%) |
Nov 19, 2008 | 6.382 | 6.609 | 6.020 | 6.112 | 5,186,756 | -0.41(-6.30%) |
Nov 18, 2008 | 6.438 | 6.679 | 6.346 | 6.523 | 3,575,729 | +0.14(+2.22%) |
Nov 17, 2008 | 6.240 | 6.743 | 6.240 | 6.382 | 2,448,585 | -0.01(-0.22%) |
Nov 14, 2008 | 6.318 | 6.747 | 5.871 | 6.396 | 0 | -1.37(-17.63%) |
Nov 13, 2008 | 6.488 | 7.764 | 6.311 | 7.764 | 2,602,865 | +1.38(+21.67%) |
Nov 12, 2008 | 7.537 | 7.672 | 6.311 | 6.382 | 2,217,793 | -1.39(-17.88%) |
Nov 11, 2008 | 7.545 | 8.027 | 7.396 | 7.771 | 1,100,771 | -0.10(-1.26%) |
Nov 10, 2008 | 9.307 | 9.307 | 7.835 | 7.871 | 1,134,356 | -1.38(-14.94%) |
Nov 07, 2008 | 8.594 | 9.268 | 8.218 | 9.253 | 1,053,674 | +0.72(+8.39%) |
Nov 06, 2008 | 9.424 | 9.473 | 8.537 | 8.537 | 929,284 | -1.04(-10.88%) |
Nov 05, 2008 | 10.40 | 10.66 | 9.502 | 9.580 | 1,866,799 | -1.15(-10.71%) |
Nov 04, 2008 | 10.34 | 10.73 | 10.10 | 10.73 | 1,438,002 | +0.67(+6.62%) |
Nov 03, 2008 | 10.06 | 10.36 | 9.778 | 10.06 | 1,289,474 | +0.08(+0.78%) |
Oct 31, 2008 | 8.679 | 10.07 | 8.452 | 9.984 | 1,951,840 | +1.19(+13.55%) |
Oct 30, 2008 | 7.523 | 8.906 | 7.296 | 8.792 | 1,889,741 | +1.52(+20.86%) |
Oct 29, 2008 | 7.112 | 7.878 | 7.098 | 7.275 | 2,786,594 | +0.13(+1.79%) |
Oct 28, 2008 | 6.587 | 7.147 | 6.226 | 7.147 | 2,102,330 | +0.82(+13.00%) |
Oct 27, 2008 | 6.382 | 7.311 | 6.304 | 6.325 | 1,704,222 | -0.89(-12.38%) |
Oct 24, 2008 | 7.601 | 8.055 | 7.218 | 7.218 | 1,424,877 | -0.83(-10.31%) |
Oct 23, 2008 | 7.693 | 8.622 | 7.445 | 8.048 | 2,571,271 | +0.07(+0.89%) |
Oct 22, 2008 | 8.863 | 9.041 | 7.736 | 7.977 | 1,904,535 | -1.16(-12.66%) |
Oct 21, 2008 | 9.239 | 9.523 | 9.012 | 9.133 | 827,985 | -0.33(-3.45%) |
Oct 20, 2008 | 9.728 | 10.18 | 9.190 | 9.459 | 685,654 | -0.16(-1.69%) |
Oct 17, 2008 | 9.317 | 10.03 | 8.424 | 9.622 | 0 | -0.05(-0.51%) |
Oct 16, 2008 | 9.225 | 9.934 | 8.644 | 9.672 | 1,554,090 | +0.46(+5.00%) |
Oct 15, 2008 | 10.42 | 10.64 | 9.012 | 9.211 | 1,324,840 | -1.28(-12.17%) |
Oct 14, 2008 | 11.95 | 11.96 | 9.544 | 10.49 | 1,718,956 | -0.70(-6.27%) |
Oct 13, 2008 | 11.59 | 11.79 | 10.12 | 11.19 | 1,267,117 | +0.32(+2.94%) |
Oct 10, 2008 | 8.963 | 10.87 | 7.622 | 10.87 | 2,668,996 | +1.42(+15.00%) |
Oct 09, 2008 | 10.96 | 11.55 | 9.452 | 9.452 | 1,795,245 | -1.46(-13.39%) |
Oct 08, 2008 | 11.25 | 12.46 | 10.76 | 10.91 | 1,859,193 | -0.98(-8.23%) |
Oct 07, 2008 | 12.71 | 13.21 | 11.83 | 11.89 | 1,500,260 | -1.01(-7.86%) |
Oct 06, 2008 | 13.47 | 13.47 | 12.16 | 12.91 | 1,798,924 | -0.82(-5.94%) |
Oct 03, 2008 | 15.22 | 15.22 | 13.57 | 13.72 | 0 | -1.01(-6.88%) |
Oct 02, 2008 | 15.87 | 15.87 | 14.51 | 14.73 | 982,045 | -1.30(-8.13%) |
Oct 01, 2008 | 16.12 | 17.02 | 15.70 | 16.04 | 1,034,764 | -0.50(-3.00%) |
Sep 30, 2008 | 15.88 | 17.78 | 15.13 | 16.54 | 1,627,324 | +1.37(+9.02%) |
Sep 29, 2008 | 16.02 | 16.31 | 15.12 | 15.17 | 1,532,349 | -1.44(-8.67%) |
Sep 26, 2008 | 15.98 | 16.71 | 15.90 | 16.61 | 0 | -0.03(-0.17%) |
Sep 25, 2008 | 16.37 | 16.71 | 16.09 | 16.63 | 1,049,410 | +0.21(+1.25%) |
Sep 24, 2008 | 17.41 | 17.61 | 16.23 | 16.43 | 1,067,035 | -0.72(-4.22%) |
Sep 23, 2008 | 17.17 | 17.73 | 16.73 | 17.15 | 2,058,555 | +0.21(+1.26%) |
Sep 22, 2008 | 19.34 | 19.51 | 16.84 | 16.94 | 1,757,727 | -2.57(-13.19%) |
Sep 19, 2008 | 21.03 | 23.40 | 19.02 | 19.51 | 0 | -1.62(-7.65%) |
Sep 18, 2008 | 18.38 | 21.17 | 18.16 | 21.13 | 2,417,062 | +3.06(+16.91%) |
Sep 17, 2008 | 19.21 | 19.21 | 18.07 | 18.07 | 1,119,459 | -1.38(-7.11%) |
Sep 16, 2008 | 18.25 | 19.61 | 17.95 | 19.46 | 1,434,264 | +1.16(+6.32%) |
Sep 15, 2008 | 18.86 | 19.58 | 18.30 | 18.30 | 1,246,824 | -1.11(-5.73%) |
Sep 12, 2008 | 19.03 | 19.53 | 18.78 | 19.41 | 564,351 | +0.19(+1.00%) |
Sep 11, 2008 | 18.65 | 19.36 | 18.65 | 19.22 | 709,887 | +0.08(+0.41%) |
Sep 10, 2008 | 19.17 | 19.61 | 18.38 | 19.14 | 759,601 | +0.26(+1.39%) |
Sep 09, 2008 | 18.93 | 19.66 | 18.76 | 18.88 | 1,320,078 | -0.18(-0.93%) |
Sep 08, 2008 | 19.27 | 19.35 | 18.46 | 19.06 | 1,038,082 | +0.60(+3.23%) |
Sep 05, 2008 | 17.95 | 18.57 | 17.85 | 18.46 | 0 | +0.28(+1.56%) |
Sep 04, 2008 | 18.49 | 18.55 | 18.02 | 18.18 | 696,578 | -0.65(-3.43%) |
Sep 03, 2008 | 18.66 | 18.83 | 18.08 | 18.83 | 599,923 | +0.25(+1.34%) |
Sep 02, 2008 | 18.82 | 19.26 | 18.12 | 18.58 | 393,945 | +0.09(+0.50%) |
Aug 29, 2008 | 18.29 | 18.78 | 18.14 | 18.49 | 0 | +0.02(+0.12%) |
Aug 28, 2008 | 18.19 | 18.59 | 17.94 | 18.46 | 687,697 | +0.45(+2.52%) |
Aug 27, 2008 | 18.13 | 18.29 | 17.80 | 18.01 | 680,863 | -0.16(-0.86%) |
Aug 26, 2008 | 17.46 | 18.19 | 17.39 | 18.17 | 759,119 | +0.62(+3.52%) |
Aug 25, 2008 | 17.68 | 17.75 | 17.49 | 17.55 | 1,009,331 | -0.38(-2.10%) |
Aug 22, 2008 | 17.52 | 17.93 | 17.16 | 17.93 | 0 | +0.63(+3.65%) |
Aug 21, 2008 | 16.90 | 17.52 | 16.76 | 17.29 | 731,813 | -0.08(-0.45%) |
Aug 20, 2008 | 17.31 | 17.60 | 17.01 | 17.37 | 525,256 | +0.13(+0.78%) |
Aug 19, 2008 | 17.94 | 17.94 | 17.17 | 17.24 | 787,520 | -0.72(-4.03%) |
Aug 18, 2008 | 18.63 | 18.63 | 17.89 | 17.96 | 787,893 | -0.57(-3.06%) |
Aug 15, 2008 | 19.00 | 19.27 | 18.23 | 18.53 | 0 | -0.22(-1.17%) |
Aug 14, 2008 | 18.10 | 18.88 | 17.89 | 18.75 | 695,854 | +0.50(+2.72%) |
Aug 13, 2008 | 18.63 | 18.90 | 18.20 | 18.25 | 806,463 | -0.44(-2.35%) |
Aug 12, 2008 | 19.23 | 19.41 | 18.38 | 18.69 | 1,249,817 | -0.60(-3.09%) |
Aug 11, 2008 | 18.13 | 19.58 | 18.13 | 19.29 | 1,431,484 | +0.94(+5.14%) |
Aug 08, 2008 | 17.07 | 18.61 | 17.07 | 18.34 | 1,255,913 | +1.27(+7.43%) |
Aug 07, 2008 | 17.05 | 17.63 | 16.95 | 17.07 | 771,246 | -0.28(-1.59%) |
Aug 06, 2008 | 16.74 | 17.51 | 16.53 | 17.35 | 1,070,136 | +0.40(+2.34%) |
Aug 05, 2008 | 16.27 | 17.02 | 16.22 | 16.95 | 1,221,391 | +1.04(+6.50%) |
Aug 04, 2008 | 16.46 | 16.46 | 15.78 | 15.92 | 920,169 | -0.38(-2.31%) |
Aug 01, 2008 | 16.13 | 16.49 | 15.56 | 16.29 | 844,881 | +0.19(+1.19%) |
Jul 31, 2008 | 15.91 | 16.36 | 15.75 | 16.10 | 802,037 | -0.11(-0.70%) |
Jul 30, 2008 | 16.49 | 16.79 | 15.66 | 16.22 | 946,824 | -0.11(-0.70%) |
Jul 29, 2008 | 16.33 | 16.36 | 15.37 | 16.33 | 1,127,329 | +0.74(+4.73%) |
Jul 28, 2008 | 15.88 | 16.24 | 15.53 | 15.59 | 1,369,696 | -0.30(-1.92%) |
Jul 25, 2008 | 15.91 | 16.27 | 15.49 | 15.90 | 1,092,969 | +0.17(+1.08%) |
Jul 24, 2008 | 16.23 | 16.74 | 15.39 | 15.73 | 2,317,028 | -1.33(-7.81%) |
Jul 23, 2008 | 16.45 | 17.54 | 16.31 | 17.06 | 1,874,484 | +0.75(+4.61%) |
Jul 22, 2008 | 15.52 | 16.38 | 15.31 | 16.31 | 1,182,290 | +0.65(+4.17%) |
Jul 21, 2008 | 15.63 | 16.02 | 15.42 | 15.66 | 987,346 | +0.09(+0.59%) |
Jul 18, 2008 | 16.46 | 16.46 | 15.41 | 15.56 | 1,207,953 | -0.86(-5.22%) |
Jul 17, 2008 | 15.71 | 16.80 | 15.28 | 16.42 | 2,352,805 | +0.74(+4.70%) |
Jul 16, 2008 | 14.36 | 15.79 | 13.15 | 15.68 | 2,495,583 | +1.28(+8.86%) |
Jul 15, 2008 | 14.66 | 15.45 | 13.99 | 14.41 | 2,705,543 | -0.55(-3.70%) |
Jul 14, 2008 | 16.19 | 16.37 | 14.26 | 14.96 | 5,704,216 | -1.06(-6.64%) |
Jul 11, 2008 | 15.93 | 16.51 | 15.47 | 16.02 | 1,425,279 | -0.23(-1.44%) |
Jul 10, 2008 | 16.66 | 16.80 | 15.83 | 16.26 | 2,698,236 | -0.10(-0.61%) |
Jul 09, 2008 | 17.94 | 18.05 | 16.20 | 16.36 | 1,281,712 | -1.57(-8.78%) |
Jul 08, 2008 | 16.52 | 17.96 | 16.49 | 17.93 | 1,352,851 | +1.29(+7.75%) |
Jul 07, 2008 | 16.88 | 17.06 | 16.20 | 16.64 | 682,323 | -0.11(-0.68%) |
Jul 04, 2008 | 17.22 | 17.22 | 16.72 | 16.76 | 297,059 | +0.00(+0.00%) |
Jul 03, 2008 | 17.22 | 17.22 | 16.72 | 16.76 | 297,059 | -0.40(-2.32%) |
Jul 02, 2008 | 17.66 | 17.89 | 17.15 | 17.15 | 811,863 | -0.39(-2.22%) |