Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.89 | 11.02 | 10.74 | 10.76 | 1,309,800 | -0.18(-1.62%) |
Jul 30, 2009 | 11.01 | 11.30 | 10.88 | 10.94 | 1,560,856 | -0.01(-0.07%) |
Jul 29, 2009 | 10.78 | 11.12 | 10.15 | 10.95 | 3,898,810 | +0.03(+0.28%) |
Jul 28, 2009 | 11.75 | 11.85 | 10.89 | 10.91 | 2,718,022 | -0.32(-2.88%) |
Jul 27, 2009 | 11.34 | 11.38 | 11.15 | 11.24 | 733,170 | -0.01(-0.07%) |
Jul 24, 2009 | 11.08 | 11.35 | 11.05 | 11.25 | 363 | -0.03(-0.27%) |
Jul 23, 2009 | 11.12 | 11.62 | 10.89 | 11.28 | 2,685,452 | +0.11(+0.97%) |
Jul 22, 2009 | 10.66 | 11.32 | 10.47 | 11.17 | 3,028,252 | +0.45(+4.24%) |
Jul 21, 2009 | 10.29 | 10.73 | 10.24 | 10.71 | 2,218,646 | +0.46(+4.51%) |
Jul 20, 2009 | 9.798 | 10.25 | 9.728 | 10.25 | 2,047,118 | +0.49(+5.05%) |
Jul 17, 2009 | 9.620 | 9.905 | 9.566 | 9.759 | 1,443,685 | +0.08(+0.88%) |
Jul 16, 2009 | 9.282 | 9.767 | 9.204 | 9.674 | 2,120,163 | +0.28(+3.04%) |
Jul 15, 2009 | 9.189 | 9.474 | 9.050 | 9.389 | 2,075,077 | +0.49(+5.45%) |
Jul 14, 2009 | 8.912 | 9.004 | 8.688 | 8.904 | 974,571 | +0.01(+0.09%) |
Jul 13, 2009 | 8.773 | 8.927 | 8.712 | 8.896 | 2,511,113 | +0.43(+5.10%) |
Jul 10, 2009 | 8.296 | 8.557 | 8.242 | 8.465 | 1,189,926 | +0.03(+0.37%) |
Jul 09, 2009 | 8.588 | 8.588 | 8.257 | 8.434 | 1,377,993 | +0.08(+1.01%) |
Jul 08, 2009 | 8.627 | 8.858 | 8.195 | 8.350 | 2,690,083 | -0.24(-2.78%) |
Jul 07, 2009 | 9.127 | 9.151 | 8.427 | 8.588 | 4,803,760 | -0.56(-6.14%) |
Jul 06, 2009 | 9.097 | 9.228 | 8.858 | 9.151 | 2,221,220 | -0.13(-1.41%) |
Jul 02, 2009 | 9.513 | 9.574 | 9.197 | 9.282 | 1,210,422 | -0.47(-4.82%) |
Jul 01, 2009 | 9.605 | 9.774 | 9.443 | 9.751 | 2,204,810 | +0.22(+2.26%) |
Jun 30, 2009 | 9.505 | 9.582 | 9.289 | 9.536 | 2,723,850 | +0.07(+0.73%) |
Jun 29, 2009 | 9.212 | 9.674 | 9.058 | 9.466 | 1,985,896 | +0.28(+3.02%) |
Jun 26, 2009 | 9.235 | 9.428 | 9.012 | 9.189 | 4,046,043 | -0.08(-0.91%) |
Jun 25, 2009 | 9.158 | 9.397 | 9.066 | 9.274 | 2,975,574 | +0.31(+3.44%) |
Jun 24, 2009 | 8.581 | 8.997 | 8.573 | 8.966 | 3,757,139 | +0.46(+5.43%) |
Jun 23, 2009 | 8.542 | 8.842 | 7.918 | 8.504 | 3,113,998 | +0.08(+1.01%) |
Jun 22, 2009 | 8.688 | 8.773 | 8.226 | 8.419 | 5,375,679 | -0.44(-4.96%) |
Jun 19, 2009 | 8.742 | 8.985 | 8.588 | 8.858 | 27,624,336 | +0.32(+3.70%) |
Jun 18, 2009 | 9.528 | 9.705 | 8.519 | 8.542 | 8,638,169 | -1.31(-13.29%) |
Jun 17, 2009 | 9.551 | 10.23 | 9.474 | 9.851 | 2,834,358 | +0.28(+2.90%) |
Jun 16, 2009 | 9.667 | 9.982 | 9.436 | 9.574 | 4,028,241 | -1.32(-12.16%) |
Jun 15, 2009 | 11.21 | 11.25 | 10.76 | 10.90 | 1,106,590 | -0.57(-4.97%) |
Jun 12, 2009 | 11.47 | 11.52 | 11.11 | 11.47 | 720,235 | -0.15(-1.33%) |
Jun 11, 2009 | 11.58 | 12.15 | 11.28 | 11.62 | 1,026,280 | -0.18(-1.50%) |
Jun 10, 2009 | 12.18 | 12.38 | 11.72 | 11.80 | 972,407 | -0.23(-1.92%) |
Jun 09, 2009 | 11.85 | 12.22 | 11.66 | 12.03 | 581,018 | +0.18(+1.49%) |
Jun 08, 2009 | 11.81 | 12.02 | 11.54 | 11.85 | 807,631 | -0.15(-1.22%) |
Jun 05, 2009 | 12.13 | 12.18 | 11.75 | 12.00 | 1,049,552 | +0.08(+0.71%) |
Jun 04, 2009 | 11.19 | 12.08 | 11.09 | 11.92 | 1,532,706 | +0.84(+7.58%) |
Jun 03, 2009 | 10.76 | 11.08 | 10.62 | 11.08 | 1,016,195 | +0.13(+1.20%) |
Jun 02, 2009 | 11.29 | 11.29 | 10.86 | 10.95 | 1,590,988 | -0.30(-2.67%) |
Jun 01, 2009 | 10.44 | 11.35 | 10.31 | 11.25 | 1,837,988 | +1.15(+11.36%) |
May 29, 2009 | 10.12 | 10.18 | 9.859 | 10.10 | 1,960,359 | +0.03(+0.31%) |
May 28, 2009 | 10.04 | 10.31 | 9.166 | 10.07 | 1,210,871 | +0.13(+1.32%) |
May 27, 2009 | 10.74 | 10.81 | 9.882 | 9.936 | 1,853,237 | -0.89(-8.18%) |
May 26, 2009 | 9.674 | 10.84 | 9.674 | 10.82 | 1,407,768 | +1.02(+10.37%) |
May 22, 2009 | 9.782 | 10.01 | 9.459 | 9.805 | 766,981 | +0.09(+0.95%) |
May 21, 2009 | 10.24 | 10.32 | 9.120 | 9.713 | 2,084,017 | -0.79(-7.48%) |
May 20, 2009 | 10.76 | 11.21 | 10.36 | 10.50 | 1,573,016 | -0.19(-1.77%) |
May 19, 2009 | 10.96 | 11.40 | 10.62 | 10.69 | 1,641,650 | -0.39(-3.53%) |
May 18, 2009 | 9.858 | 11.18 | 9.751 | 11.08 | 1,210,584 | +1.18(+11.95%) |
May 15, 2009 | 10.45 | 10.75 | 9.812 | 9.896 | 1,223,594 | -0.60(-5.71%) |
May 14, 2009 | 9.758 | 10.67 | 9.658 | 10.50 | 1,504,095 | +0.83(+8.58%) |
May 13, 2009 | 10.33 | 10.35 | 9.643 | 9.666 | 1,653,491 | -1.05(-9.81%) |
May 12, 2009 | 10.71 | 11.16 | 10.40 | 10.72 | 1,791,654 | +0.22(+2.12%) |
May 11, 2009 | 10.37 | 10.92 | 9.597 | 10.50 | 1,728,483 | -0.04(-0.36%) |
May 08, 2009 | 9.543 | 10.98 | 9.228 | 10.53 | 3,219,190 | +2.05(+24.11%) |
May 07, 2009 | 9.198 | 9.198 | 8.399 | 8.488 | 1,271,095 | -0.53(-5.83%) |
May 06, 2009 | 8.683 | 9.060 | 8.100 | 9.013 | 1,157,343 | +0.51(+5.96%) |
May 05, 2009 | 8.499 | 8.637 | 8.207 | 8.507 | 1,166,007 | -0.05(-0.63%) |
May 04, 2009 | 8.399 | 8.591 | 8.292 | 8.561 | 1,198,144 | +0.74(+9.42%) |
May 01, 2009 | 7.424 | 8.223 | 7.424 | 7.823 | 1,053,034 | +0.41(+5.49%) |
Apr 30, 2009 | 7.655 | 7.800 | 7.386 | 7.417 | 853,620 | -0.15(-2.03%) |
Apr 29, 2009 | 6.994 | 7.708 | 6.910 | 7.570 | 1,239,916 | +0.69(+10.04%) |
Apr 28, 2009 | 6.749 | 7.271 | 6.718 | 6.879 | 673,670 | +0.01(+0.11%) |
Apr 27, 2009 | 6.772 | 7.179 | 6.718 | 6.871 | 833,913 | -0.16(-2.29%) |
Apr 24, 2009 | 6.964 | 7.140 | 6.687 | 7.033 | 869,856 | +0.16(+2.35%) |
Apr 23, 2009 | 6.856 | 6.971 | 6.480 | 6.871 | 1,105,557 | +0.04(+0.56%) |
Apr 22, 2009 | 6.987 | 7.386 | 6.434 | 6.833 | 1,092,608 | -0.23(-3.26%) |
Apr 21, 2009 | 6.257 | 7.148 | 6.173 | 7.063 | 1,206,710 | +0.75(+11.92%) |
Apr 20, 2009 | 6.733 | 6.825 | 6.273 | 6.311 | 1,860,203 | -0.63(-9.07%) |
Apr 17, 2009 | 6.703 | 7.117 | 6.449 | 6.941 | 978,559 | +0.16(+2.38%) |
Apr 16, 2009 | 6.956 | 7.140 | 6.656 | 6.779 | 1,197,151 | -0.05(-0.79%) |
Apr 15, 2009 | 6.818 | 6.894 | 6.495 | 6.833 | 1,437,896 | -0.05(-0.67%) |
Apr 14, 2009 | 7.424 | 7.678 | 6.864 | 6.879 | 1,246,338 | -0.71(-9.31%) |
Apr 13, 2009 | 7.409 | 7.647 | 7.086 | 7.585 | 1,464,313 | +0.01(+0.10%) |
Apr 09, 2009 | 7.309 | 7.647 | 7.117 | 7.578 | 2,048,840 | +0.59(+8.46%) |
Apr 08, 2009 | 7.125 | 7.647 | 6.894 | 6.987 | 1,205,152 | -0.08(-1.09%) |
Apr 07, 2009 | 6.495 | 7.409 | 6.465 | 7.063 | 1,955,829 | +0.21(+3.02%) |
Apr 06, 2009 | 7.255 | 7.255 | 6.541 | 6.856 | 1,710,167 | -0.54(-7.27%) |
Apr 03, 2009 | 6.142 | 7.470 | 6.096 | 7.394 | 2,925,737 | +1.23(+19.93%) |
Apr 02, 2009 | 6.081 | 6.296 | 5.858 | 6.165 | 2,699,570 | +0.38(+6.50%) |
Apr 01, 2009 | 5.052 | 5.881 | 4.975 | 5.789 | 1,909,363 | +0.59(+11.37%) |
Mar 31, 2009 | 5.029 | 5.351 | 4.752 | 5.198 | 1,883,975 | +0.29(+5.95%) |
Mar 30, 2009 | 5.436 | 5.643 | 4.791 | 4.906 | 1,756,281 | -1.31(-21.11%) |
Mar 26, 2009 | 6.495 | 6.511 | 5.912 | 6.219 | 2,399,487 | -0.16(-2.53%) |
Mar 25, 2009 | 5.758 | 6.526 | 5.758 | 6.380 | 3,865,166 | +0.51(+8.63%) |
Mar 24, 2009 | 5.405 | 6.065 | 5.083 | 5.873 | 2,894,285 | +0.14(+2.41%) |
Mar 23, 2009 | 5.313 | 5.758 | 5.313 | 5.735 | 2,376,387 | +1.06(+22.66%) |
Mar 20, 2009 | 4.491 | 5.213 | 4.330 | 4.676 | 2,217,320 | +0.21(+4.64%) |
Mar 19, 2009 | 4.944 | 4.990 | 4.169 | 4.468 | 2,440,136 | -0.36(-7.47%) |
Mar 18, 2009 | 4.184 | 4.921 | 3.931 | 4.829 | 1,815,674 | +0.64(+15.41%) |
Mar 17, 2009 | 3.808 | 4.184 | 3.486 | 4.184 | 1,444,666 | +0.41(+10.77%) |
Mar 16, 2009 | 3.647 | 4.100 | 3.616 | 3.777 | 2,217,346 | +0.11(+2.93%) |
Mar 13, 2009 | 3.056 | 3.776 | 2.917 | 3.670 | 0 | +0.66(+21.94%) |
Mar 12, 2009 | 2.787 | 3.056 | 2.434 | 3.010 | 2,183,309 | +0.20(+7.10%) |
Mar 11, 2009 | 3.109 | 3.109 | 2.580 | 2.810 | 1,670,051 | +0.11(+3.98%) |
Mar 10, 2009 | 2.710 | 2.718 | 2.357 | 2.703 | 2,737,189 | +0.44(+19.32%) |
Mar 09, 2009 | 2.818 | 2.818 | 2.211 | 2.265 | 2,787,552 | -0.54(-19.18%) |
Mar 06, 2009 | 2.349 | 2.871 | 2.342 | 2.802 | 0 | +0.50(+21.67%) |
Mar 05, 2009 | 2.334 | 2.656 | 2.242 | 2.303 | 1,409,871 | -0.06(-2.60%) |
Mar 04, 2009 | 2.572 | 2.726 | 2.065 | 2.365 | 5,216,005 | -0.66(-21.83%) |
Mar 02, 2009 | 3.309 | 3.455 | 2.910 | 3.025 | 2,031,319 | -0.37(-10.86%) |
Feb 27, 2009 | 3.701 | 3.754 | 3.255 | 3.393 | 0 | -0.35(-9.24%) |
Feb 26, 2009 | 3.893 | 4.399 | 3.731 | 3.739 | 1,807,411 | -0.08(-2.21%) |
Feb 25, 2009 | 4.146 | 4.223 | 3.647 | 3.823 | 2,158,221 | -0.44(-10.27%) |
Feb 24, 2009 | 4.084 | 4.299 | 3.893 | 4.261 | 1,645,565 | +0.31(+7.77%) |
Feb 23, 2009 | 4.376 | 4.622 | 3.893 | 3.954 | 1,823,376 | -0.35(-8.20%) |
Feb 20, 2009 | 4.292 | 4.591 | 4.092 | 4.307 | 1,990,447 | -0.12(-2.60%) |
Feb 19, 2009 | 5.106 | 5.152 | 4.276 | 4.422 | 1,342,677 | -0.60(-11.93%) |
Feb 18, 2009 | 4.898 | 5.121 | 4.599 | 5.021 | 1,978,662 | +0.36(+7.65%) |
Feb 17, 2009 | 4.679 | 4.916 | 4.603 | 4.664 | 1,022,225 | -0.33(-6.56%) |
Feb 13, 2009 | 6.005 | 6.005 | 4.786 | 4.992 | 1,601,050 | -0.63(-11.25%) |
Feb 12, 2009 | 5.297 | 5.693 | 5.243 | 5.624 | 979,957 | +0.18(+3.36%) |
Feb 11, 2009 | 5.388 | 5.602 | 5.175 | 5.441 | 3,230,677 | +0.12(+2.29%) |
Feb 10, 2009 | 5.632 | 5.716 | 5.259 | 5.320 | 1,317,860 | -0.31(-5.55%) |
Feb 09, 2009 | 5.663 | 5.716 | 5.556 | 5.632 | 1,144,904 | -0.04(-0.67%) |
Feb 06, 2009 | 5.632 | 5.723 | 5.426 | 5.670 | 1,558,412 | +0.00(+0.00%) |
Feb 05, 2009 | 5.952 | 5.975 | 5.449 | 5.670 | 2,198,153 | -0.35(-5.82%) |
Feb 04, 2009 | 6.097 | 6.165 | 5.861 | 6.021 | 1,016,043 | -0.05(-0.88%) |
Feb 03, 2009 | 6.226 | 6.226 | 5.906 | 6.074 | 1,471,096 | -0.06(-0.99%) |
Feb 02, 2009 | 5.739 | 6.226 | 5.563 | 6.135 | 2,423,312 | +0.32(+5.50%) |
Jan 30, 2009 | 6.097 | 6.143 | 5.746 | 5.815 | 0 | -0.24(-3.90%) |
Jan 29, 2009 | 6.592 | 6.592 | 6.021 | 6.051 | 1,283,896 | -0.60(-9.05%) |
Jan 28, 2009 | 5.891 | 6.684 | 5.716 | 6.653 | 3,260,441 | +0.96(+16.87%) |
Jan 27, 2009 | 5.777 | 5.838 | 5.579 | 5.693 | 1,419,635 | +0.02(+0.27%) |
Jan 26, 2009 | 6.013 | 6.181 | 5.640 | 5.678 | 1,191,983 | -0.34(-5.58%) |
Jan 23, 2009 | 5.655 | 6.066 | 5.388 | 6.013 | 1,119,511 | +0.13(+2.20%) |
Jan 22, 2009 | 6.287 | 6.341 | 5.723 | 5.884 | 1,251,029 | -0.63(-9.71%) |
Jan 21, 2009 | 6.303 | 6.516 | 6.059 | 6.516 | 1,733,340 | +0.35(+5.69%) |
Jan 20, 2009 | 7.461 | 7.484 | 6.165 | 6.165 | 2,484,442 | -1.42(-18.69%) |
Jan 16, 2009 | 7.667 | 7.774 | 7.171 | 7.583 | 2,202,903 | +0.00(+0.00%) |
Jan 15, 2009 | 7.758 | 7.812 | 7.072 | 7.583 | 1,883,566 | -0.21(-2.64%) |
Jan 14, 2009 | 8.467 | 8.467 | 7.514 | 7.789 | 1,388,141 | -0.98(-11.13%) |
Jan 13, 2009 | 8.696 | 8.894 | 8.307 | 8.764 | 1,112,293 | -0.02(-0.26%) |
Jan 12, 2009 | 8.612 | 8.955 | 8.528 | 8.787 | 2,447,812 | +0.16(+1.86%) |
Jan 09, 2009 | 9.526 | 9.747 | 8.543 | 8.627 | 969,373 | -0.87(-9.15%) |
Jan 08, 2009 | 8.406 | 9.526 | 8.383 | 9.496 | 854,926 | +1.11(+13.27%) |
Jan 07, 2009 | 8.749 | 9.191 | 8.338 | 8.383 | 970,305 | -0.60(-6.70%) |
Jan 06, 2009 | 8.802 | 9.069 | 8.307 | 8.985 | 777,146 | +0.03(+0.34%) |
Jan 05, 2009 | 8.612 | 9.153 | 8.406 | 8.955 | 708,711 | +0.35(+4.07%) |
Jan 02, 2009 | 8.665 | 8.719 | 8.124 | 8.604 | 0 | -0.08(-0.96%) |
Jan 01, 2009 | 8.139 | 8.940 | 7.934 | 8.688 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.139 | 8.940 | 7.934 | 8.688 | 1,267,844 | +0.52(+6.34%) |
Dec 30, 2008 | 7.903 | 8.177 | 7.720 | 8.170 | 1,037,510 | +0.36(+4.59%) |
Dec 29, 2008 | 8.086 | 8.086 | 7.530 | 7.812 | 1,091,347 | -0.27(-3.39%) |
Dec 26, 2008 | 8.139 | 8.139 | 7.857 | 8.086 | 634,165 | -0.01(-0.09%) |
Dec 24, 2008 | 8.208 | 8.284 | 7.804 | 8.094 | 337,760 | -0.14(-1.76%) |
Dec 23, 2008 | 8.459 | 8.901 | 7.926 | 8.238 | 731,487 | -0.09(-1.10%) |
Dec 22, 2008 | 9.031 | 9.115 | 8.200 | 8.330 | 1,080,225 | -0.76(-8.38%) |
Dec 19, 2008 | 9.153 | 9.290 | 8.475 | 9.092 | 1,592,292 | +0.21(+2.32%) |
Dec 18, 2008 | 9.298 | 9.557 | 8.711 | 8.886 | 1,076,194 | -0.15(-1.69%) |
Dec 17, 2008 | 9.260 | 9.622 | 9.039 | 9.039 | 1,095,626 | -0.34(-3.58%) |
Dec 16, 2008 | 9.107 | 9.473 | 8.741 | 9.374 | 1,692,446 | +0.50(+5.67%) |
Dec 15, 2008 | 9.389 | 9.496 | 8.673 | 8.871 | 1,126,767 | -0.47(-5.06%) |
Dec 12, 2008 | 9.138 | 9.778 | 8.886 | 9.344 | 1,375,588 | -0.14(-1.45%) |
Dec 11, 2008 | 9.694 | 10.16 | 9.443 | 9.481 | 2,285,107 | -0.31(-3.19%) |
Dec 10, 2008 | 10.82 | 10.82 | 9.252 | 9.793 | 1,856,421 | -0.79(-7.49%) |
Dec 09, 2008 | 10.68 | 11.52 | 10.43 | 10.59 | 1,519,965 | -0.30(-2.80%) |
Dec 08, 2008 | 10.17 | 10.93 | 10.10 | 10.89 | 1,148,139 | +1.05(+10.69%) |
Dec 05, 2008 | 9.001 | 9.907 | 8.909 | 9.839 | 1,508,206 | +0.66(+7.23%) |
Dec 04, 2008 | 9.008 | 9.336 | 8.040 | 9.176 | 1,746,723 | +0.64(+7.50%) |
Dec 03, 2008 | 8.109 | 8.673 | 7.568 | 8.536 | 1,837,508 | +0.50(+6.26%) |
Dec 02, 2008 | 7.621 | 8.033 | 7.431 | 8.033 | 1,110,076 | +0.62(+8.32%) |
Dec 01, 2008 | 8.056 | 8.452 | 7.415 | 7.415 | 1,788,938 | -1.15(-13.43%) |
Nov 28, 2008 | 8.040 | 8.566 | 7.751 | 8.566 | 587,610 | +0.41(+5.05%) |
Nov 26, 2008 | 7.042 | 8.155 | 6.966 | 8.155 | 1,466,329 | +0.82(+11.23%) |
Nov 25, 2008 | 6.874 | 7.484 | 6.272 | 7.332 | 1,748,274 | +0.62(+9.19%) |
Nov 24, 2008 | 5.335 | 6.981 | 4.679 | 6.714 | 2,781,556 | +1.68(+33.28%) |
Nov 21, 2008 | 5.335 | 5.335 | 4.184 | 5.038 | 1,910,196 | +0.37(+8.01%) |
Nov 20, 2008 | 5.259 | 5.502 | 4.611 | 4.664 | 1,580,049 | -0.66(-12.45%) |
Nov 19, 2008 | 6.219 | 6.234 | 5.213 | 5.327 | 1,375,059 | -0.97(-15.43%) |
Nov 18, 2008 | 6.443 | 6.648 | 5.692 | 6.299 | 1,483,612 | -0.14(-2.12%) |
Nov 17, 2008 | 6.314 | 6.541 | 6.087 | 6.435 | 1,658,204 | +0.03(+0.47%) |
Nov 14, 2008 | 7.208 | 7.504 | 6.397 | 6.405 | 3,403,148 | +0.27(+4.32%) |
Nov 13, 2008 | 6.003 | 6.193 | 4.942 | 6.140 | 2,148,035 | +0.24(+4.11%) |
Nov 12, 2008 | 6.458 | 6.655 | 5.874 | 5.897 | 744,701 | -0.70(-10.68%) |
Nov 11, 2008 | 6.367 | 6.792 | 6.049 | 6.602 | 752,731 | +0.12(+1.87%) |
Nov 10, 2008 | 7.421 | 7.595 | 6.450 | 6.481 | 907,497 | -0.83(-11.40%) |
Nov 07, 2008 | 6.557 | 7.625 | 6.557 | 7.315 | 1,329,611 | +0.64(+9.66%) |
Nov 06, 2008 | 7.527 | 7.603 | 6.670 | 6.670 | 1,081,597 | -0.89(-11.74%) |
Nov 05, 2008 | 8.345 | 8.626 | 7.413 | 7.557 | 1,091,667 | -0.95(-11.14%) |
Nov 04, 2008 | 8.012 | 8.580 | 7.830 | 8.505 | 1,083,601 | +0.55(+6.96%) |
Nov 03, 2008 | 8.406 | 8.565 | 7.868 | 7.951 | 717,245 | -0.56(-6.59%) |
Oct 31, 2008 | 7.201 | 8.512 | 6.996 | 8.512 | 1,399,861 | +1.24(+17.10%) |
Oct 30, 2008 | 7.352 | 7.375 | 6.610 | 7.269 | 1,109,627 | +0.13(+1.80%) |
Oct 29, 2008 | 6.519 | 7.997 | 6.519 | 7.140 | 1,473,091 | +0.36(+5.25%) |
Oct 28, 2008 | 6.200 | 6.822 | 5.609 | 6.784 | 2,778,127 | +0.80(+13.29%) |
Oct 27, 2008 | 6.367 | 6.625 | 5.943 | 5.988 | 1,498,351 | -0.55(-8.46%) |
Oct 24, 2008 | 6.822 | 7.663 | 6.534 | 6.541 | 1,921,340 | -1.01(-13.35%) |
Oct 23, 2008 | 8.232 | 8.323 | 7.004 | 7.550 | 1,389,120 | -0.58(-7.18%) |
Oct 22, 2008 | 8.603 | 8.762 | 7.883 | 8.133 | 831,390 | -0.69(-7.82%) |
Oct 21, 2008 | 8.649 | 9.058 | 8.565 | 8.823 | 1,423,469 | -0.02(-0.17%) |
Oct 20, 2008 | 9.156 | 9.323 | 8.361 | 8.838 | 1,072,498 | -0.24(-2.67%) |
Oct 17, 2008 | 8.868 | 9.649 | 8.361 | 9.081 | 2,463,002 | -0.02(-0.17%) |
Oct 16, 2008 | 8.292 | 9.285 | 7.277 | 9.096 | 2,677,259 | +0.87(+10.60%) |
Oct 15, 2008 | 9.422 | 9.589 | 8.224 | 8.224 | 785,802 | -1.59(-16.22%) |
Oct 14, 2008 | 9.854 | 10.17 | 8.664 | 9.816 | 1,157,492 | +0.05(+0.54%) |
Oct 13, 2008 | 8.497 | 10.12 | 8.186 | 9.763 | 1,230,345 | +1.99(+25.66%) |
Oct 10, 2008 | 6.064 | 8.254 | 5.306 | 7.769 | 2,425,461 | +0.42(+5.67%) |
Oct 09, 2008 | 8.179 | 8.664 | 7.080 | 7.352 | 2,090,050 | -0.99(-11.82%) |
Oct 08, 2008 | 7.982 | 9.088 | 7.656 | 8.338 | 1,641,615 | +0.00(+0.00%) |
Oct 07, 2008 | 8.876 | 9.695 | 8.232 | 8.338 | 2,261,399 | -0.80(-8.71%) |
Oct 06, 2008 | 10.61 | 11.40 | 8.421 | 9.134 | 2,090,067 | -2.19(-19.34%) |
Oct 03, 2008 | 11.94 | 12.13 | 10.98 | 11.32 | 1,017,311 | -0.46(-3.92%) |
Oct 02, 2008 | 12.23 | 12.36 | 11.54 | 11.79 | 1,460,636 | -0.46(-3.77%) |
Oct 01, 2008 | 12.32 | 12.62 | 11.76 | 12.25 | 537,327 | -0.08(-0.62%) |
Sep 30, 2008 | 12.12 | 12.36 | 11.61 | 12.32 | 838,038 | +0.44(+3.70%) |
Sep 29, 2008 | 12.51 | 13.53 | 11.26 | 11.89 | 1,819,727 | -1.58(-11.71%) |
Sep 26, 2008 | 11.62 | 13.63 | 11.45 | 13.46 | 0 | +0.05(+0.40%) |
Sep 25, 2008 | 13.34 | 14.30 | 13.26 | 13.41 | 972,218 | +0.20(+1.55%) |
Sep 24, 2008 | 12.51 | 13.45 | 12.01 | 13.20 | 1,996,492 | +0.85(+6.87%) |
Sep 23, 2008 | 12.89 | 14.15 | 11.82 | 12.36 | 1,112,203 | -0.49(-3.78%) |
Sep 22, 2008 | 15.20 | 15.64 | 12.77 | 12.84 | 1,558,858 | -1.94(-13.13%) |
Sep 19, 2008 | 14.10 | 15.54 | 12.28 | 14.78 | 0 | +3.99(+37.03%) |
Sep 18, 2008 | 10.15 | 12.57 | 9.429 | 10.79 | 5,440,647 | +0.90(+9.13%) |
Sep 17, 2008 | 11.26 | 11.75 | 8.785 | 9.884 | 3,337,969 | -1.75(-15.05%) |
Sep 16, 2008 | 11.60 | 12.13 | 11.17 | 11.64 | 3,498,839 | -0.39(-3.22%) |
Sep 15, 2008 | 12.32 | 13.99 | 11.73 | 12.02 | 3,152,735 | -1.90(-13.66%) |
Sep 12, 2008 | 13.72 | 14.22 | 13.34 | 13.92 | 1,312,599 | +0.00(+0.00%) |
Sep 11, 2008 | 13.81 | 13.96 | 13.12 | 13.92 | 1,473,000 | -0.02(-0.11%) |
Sep 10, 2008 | 14.97 | 15.14 | 13.15 | 13.94 | 2,928,597 | -0.82(-5.55%) |
Sep 09, 2008 | 15.16 | 15.28 | 14.50 | 14.76 | 8,106,484 | -0.42(-2.75%) |
Sep 08, 2008 | 14.77 | 15.53 | 14.09 | 15.17 | 3,595,543 | +1.26(+9.04%) |
Sep 05, 2008 | 12.99 | 14.00 | 12.99 | 13.92 | 0 | +0.27(+2.00%) |
Sep 04, 2008 | 13.84 | 14.25 | 13.34 | 13.64 | 2,110,941 | -0.12(-0.88%) |
Sep 03, 2008 | 13.26 | 13.98 | 12.95 | 13.77 | 4,106,966 | +0.68(+5.21%) |
Sep 02, 2008 | 12.60 | 13.08 | 12.60 | 13.08 | 2,046,847 | +0.76(+6.15%) |
Aug 29, 2008 | 12.00 | 12.61 | 11.92 | 12.32 | 1,475,169 | +0.22(+1.82%) |
Aug 28, 2008 | 11.54 | 12.11 | 11.40 | 12.11 | 2,030,045 | +0.69(+6.04%) |
Aug 27, 2008 | 11.20 | 11.48 | 11.00 | 11.42 | 1,858,107 | +0.17(+1.48%) |
Aug 26, 2008 | 11.75 | 11.75 | 10.98 | 11.25 | 1,859,144 | +0.05(+0.47%) |
Aug 25, 2008 | 11.37 | 11.58 | 11.17 | 11.20 | 1,282,921 | -0.19(-1.66%) |
Aug 22, 2008 | 11.26 | 11.38 | 10.98 | 11.38 | 1,947,774 | +0.64(+6.00%) |
Aug 21, 2008 | 10.48 | 10.85 | 10.47 | 10.74 | 803,367 | +0.07(+0.64%) |
Aug 20, 2008 | 10.74 | 11.06 | 10.52 | 10.67 | 1,073,025 | -0.03(-0.32%) |
Aug 19, 2008 | 10.48 | 10.91 | 10.48 | 10.71 | 1,038,814 | -0.20(-1.87%) |
Aug 18, 2008 | 10.90 | 11.61 | 10.81 | 10.91 | 2,038,017 | -0.20(-1.77%) |
Aug 15, 2008 | 10.74 | 11.24 | 10.68 | 11.11 | 0 | +0.47(+4.40%) |
Aug 14, 2008 | 9.981 | 10.77 | 9.981 | 10.64 | 1,464,918 | +0.42(+4.14%) |
Aug 13, 2008 | 10.63 | 10.63 | 9.936 | 10.22 | 1,289,475 | -0.12(-1.17%) |
Aug 12, 2008 | 10.37 | 10.74 | 10.21 | 10.34 | 1,633,837 | -0.08(-0.73%) |
Aug 11, 2008 | 10.50 | 10.76 | 10.19 | 10.41 | 1,772,798 | -0.04(-0.36%) |
Aug 08, 2008 | 9.981 | 10.90 | 9.112 | 10.45 | 3,858,120 | +0.07(+0.65%) |
Aug 07, 2008 | 11.14 | 11.24 | 9.641 | 10.38 | 3,652,729 | -0.95(-8.40%) |
Aug 06, 2008 | 11.08 | 11.70 | 10.50 | 11.33 | 4,463,643 | +0.45(+4.09%) |
Aug 05, 2008 | 10.41 | 11.01 | 9.694 | 10.89 | 3,670,032 | +0.94(+9.42%) |
Aug 04, 2008 | 9.460 | 10.19 | 9.445 | 9.951 | 2,583,231 | +0.50(+5.28%) |