Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.31 | 10.41 | 10.22 | 10.22 | 496,348 | -0.15(-1.49%) |
Jul 30, 2009 | 10.22 | 10.43 | 10.18 | 10.38 | 464,981 | +0.23(+2.23%) |
Jul 29, 2009 | 10.08 | 10.18 | 9.934 | 10.15 | 573,086 | +0.03(+0.27%) |
Jul 28, 2009 | 10.16 | 10.22 | 9.995 | 10.12 | 535,641 | -0.06(-0.54%) |
Jul 27, 2009 | 10.17 | 10.24 | 10.07 | 10.18 | 434,017 | -0.05(-0.49%) |
Jul 24, 2009 | 10.10 | 10.25 | 10.08 | 10.23 | 2,864 | +0.05(+0.49%) |
Jul 23, 2009 | 10.02 | 10.18 | 9.939 | 10.18 | 811,564 | +0.10(+1.04%) |
Jul 22, 2009 | 10.07 | 10.12 | 9.934 | 10.07 | 538,270 | -0.07(-0.65%) |
Jul 21, 2009 | 10.08 | 10.18 | 10.01 | 10.14 | 393,751 | +0.06(+0.60%) |
Jul 20, 2009 | 10.12 | 10.12 | 9.939 | 10.08 | 366,392 | +0.03(+0.27%) |
Jul 17, 2009 | 10.20 | 10.25 | 9.995 | 10.05 | 647,448 | -0.18(-1.73%) |
Jul 16, 2009 | 10.15 | 10.26 | 10.03 | 10.23 | 372,020 | -0.03(-0.27%) |
Jul 15, 2009 | 10.14 | 10.25 | 10.02 | 10.25 | 830,868 | +0.20(+2.03%) |
Jul 14, 2009 | 10.12 | 10.12 | 9.934 | 10.05 | 368,063 | +0.00(+0.00%) |
Jul 13, 2009 | 9.818 | 10.06 | 9.801 | 10.05 | 847,790 | +0.12(+1.17%) |
Jul 10, 2009 | 9.823 | 9.956 | 9.807 | 9.934 | 677,453 | +0.04(+0.45%) |
Jul 09, 2009 | 9.972 | 9.989 | 9.796 | 9.890 | 761,861 | +0.00(+0.00%) |
Jul 08, 2009 | 9.906 | 10.04 | 9.752 | 9.890 | 1,261,472 | +0.00(+0.00%) |
Jul 07, 2009 | 10.01 | 10.03 | 9.884 | 9.890 | 1,076,019 | -0.07(-0.72%) |
Jul 06, 2009 | 9.779 | 9.972 | 9.708 | 9.961 | 973,937 | +0.17(+1.69%) |
Jul 02, 2009 | 9.812 | 9.857 | 9.796 | 9.796 | 935,548 | -0.18(-1.77%) |
Jul 01, 2009 | 9.890 | 10.03 | 9.812 | 9.972 | 842,026 | +0.14(+1.46%) |
Jun 30, 2009 | 10.01 | 10.01 | 9.791 | 9.829 | 711,568 | -0.14(-1.44%) |
Jun 29, 2009 | 9.796 | 9.972 | 9.719 | 9.972 | 600,284 | +0.11(+1.12%) |
Jun 26, 2009 | 9.785 | 9.950 | 9.669 | 9.862 | 1,592,650 | +0.06(+0.56%) |
Jun 25, 2009 | 9.691 | 9.834 | 9.658 | 9.807 | 1,015,095 | +0.10(+1.02%) |
Jun 24, 2009 | 9.807 | 9.807 | 9.628 | 9.708 | 911,476 | -0.01(-0.11%) |
Jun 23, 2009 | 9.697 | 9.823 | 9.514 | 9.719 | 1,796,155 | +0.13(+1.32%) |
Jun 22, 2009 | 9.531 | 9.702 | 9.365 | 9.592 | 1,024,898 | +0.02(+0.23%) |
Jun 19, 2009 | 9.724 | 9.724 | 9.470 | 9.570 | 1,352,664 | +0.02(+0.17%) |
Jun 18, 2009 | 9.200 | 9.559 | 9.123 | 9.553 | 1,100,913 | +0.39(+4.21%) |
Jun 17, 2009 | 8.676 | 9.205 | 8.676 | 9.167 | 1,033,814 | +0.10(+1.10%) |
Jun 16, 2009 | 9.100 | 9.139 | 9.018 | 9.067 | 771,449 | +0.04(+0.43%) |
Jun 15, 2009 | 8.957 | 9.073 | 8.852 | 9.029 | 979,634 | -0.05(-0.55%) |
Jun 12, 2009 | 8.891 | 9.100 | 8.786 | 9.078 | 671,553 | +0.19(+2.17%) |
Jun 11, 2009 | 8.742 | 8.996 | 8.670 | 8.885 | 599,378 | +0.19(+2.22%) |
Jun 10, 2009 | 8.698 | 8.758 | 8.565 | 8.692 | 758,962 | +0.04(+0.45%) |
Jun 09, 2009 | 8.753 | 8.775 | 8.609 | 8.653 | 695,309 | -0.08(-0.88%) |
Jun 08, 2009 | 8.725 | 8.797 | 8.593 | 8.731 | 869,758 | -0.05(-0.57%) |
Jun 05, 2009 | 9.045 | 9.045 | 8.703 | 8.780 | 792,691 | -0.16(-1.79%) |
Jun 04, 2009 | 8.896 | 8.946 | 8.819 | 8.940 | 500,563 | +0.10(+1.12%) |
Jun 03, 2009 | 8.907 | 9.023 | 8.725 | 8.841 | 598,318 | -0.10(-1.17%) |
Jun 02, 2009 | 8.996 | 9.001 | 8.891 | 8.946 | 1,057,492 | -0.05(-0.55%) |
Jun 01, 2009 | 8.880 | 9.029 | 8.753 | 8.996 | 711,979 | +0.25(+2.90%) |
May 29, 2009 | 8.725 | 8.742 | 8.554 | 8.742 | 726,602 | +0.07(+0.76%) |
May 28, 2009 | 8.659 | 8.791 | 8.532 | 8.676 | 725,864 | +0.06(+0.70%) |
May 27, 2009 | 8.687 | 8.775 | 8.549 | 8.615 | 859,490 | -0.09(-1.08%) |
May 26, 2009 | 8.411 | 8.736 | 8.383 | 8.709 | 943,659 | +0.25(+2.94%) |
May 22, 2009 | 8.449 | 8.504 | 8.350 | 8.460 | 590,559 | +0.06(+0.72%) |
May 21, 2009 | 8.355 | 8.444 | 8.306 | 8.400 | 754,715 | -0.02(-0.20%) |
May 20, 2009 | 8.527 | 8.598 | 8.400 | 8.416 | 960,151 | -0.04(-0.46%) |
May 19, 2009 | 8.372 | 8.609 | 8.333 | 8.455 | 1,230,430 | -0.05(-0.58%) |
May 18, 2009 | 8.488 | 8.565 | 8.405 | 8.504 | 839,594 | +0.10(+1.18%) |
May 15, 2009 | 8.460 | 8.499 | 8.284 | 8.405 | 742,022 | -0.09(-1.10%) |
May 14, 2009 | 8.549 | 8.587 | 8.433 | 8.499 | 670,484 | +0.01(+0.06%) |
May 13, 2009 | 8.637 | 8.764 | 8.438 | 8.493 | 816,959 | -0.23(-2.66%) |
May 12, 2009 | 8.703 | 8.769 | 8.604 | 8.725 | 706,114 | +0.06(+0.64%) |
May 11, 2009 | 8.698 | 8.786 | 8.587 | 8.670 | 593,730 | -0.06(-0.70%) |
May 08, 2009 | 8.769 | 8.968 | 8.681 | 8.731 | 1,173,699 | +0.09(+1.09%) |
May 07, 2009 | 8.615 | 8.714 | 8.549 | 8.637 | 1,407,805 | +0.10(+1.16%) |
May 06, 2009 | 8.615 | 8.642 | 8.460 | 8.538 | 1,090,050 | +0.04(+0.45%) |
May 05, 2009 | 8.543 | 8.631 | 8.449 | 8.499 | 675,215 | -0.08(-0.90%) |
May 04, 2009 | 8.527 | 8.620 | 8.521 | 8.576 | 1,076,605 | -0.03(-0.38%) |
May 01, 2009 | 8.328 | 8.626 | 8.306 | 8.609 | 1,521,591 | +0.30(+3.65%) |
Apr 30, 2009 | 8.372 | 8.510 | 8.251 | 8.306 | 1,267,527 | -0.02(-0.27%) |
Apr 29, 2009 | 8.538 | 8.609 | 8.057 | 8.328 | 1,980,898 | +0.40(+5.01%) |
Apr 28, 2009 | 7.748 | 8.030 | 7.748 | 7.930 | 925,397 | +0.13(+1.63%) |
Apr 27, 2009 | 7.748 | 7.853 | 7.679 | 7.804 | 955,478 | +0.02(+0.21%) |
Apr 24, 2009 | 7.776 | 7.826 | 7.649 | 7.787 | 734,768 | +0.08(+1.07%) |
Apr 23, 2009 | 7.715 | 7.765 | 7.627 | 7.704 | 904,014 | +0.04(+0.50%) |
Apr 22, 2009 | 7.688 | 7.793 | 7.644 | 7.666 | 637,269 | -0.12(-1.56%) |
Apr 21, 2009 | 7.726 | 7.902 | 7.688 | 7.787 | 691,565 | +0.05(+0.64%) |
Apr 20, 2009 | 7.831 | 7.947 | 7.726 | 7.737 | 673,614 | -0.23(-2.91%) |
Apr 17, 2009 | 7.975 | 8.024 | 7.919 | 7.969 | 438,627 | -0.02(-0.28%) |
Apr 16, 2009 | 7.930 | 8.024 | 7.842 | 7.991 | 543,690 | +0.13(+1.69%) |
Apr 15, 2009 | 7.721 | 7.859 | 7.671 | 7.859 | 687,609 | +0.11(+1.42%) |
Apr 14, 2009 | 7.710 | 7.837 | 7.599 | 7.748 | 679,928 | -0.04(-0.57%) |
Apr 13, 2009 | 7.743 | 7.815 | 7.710 | 7.793 | 604,127 | -0.03(-0.35%) |
Apr 09, 2009 | 7.881 | 7.892 | 7.754 | 7.820 | 711,939 | +0.06(+0.71%) |
Apr 08, 2009 | 7.715 | 7.787 | 7.621 | 7.765 | 524,979 | +0.13(+1.74%) |
Apr 07, 2009 | 7.495 | 7.770 | 7.456 | 7.632 | 811,891 | +0.06(+0.73%) |
Apr 06, 2009 | 7.550 | 7.649 | 7.517 | 7.577 | 514,597 | -0.06(-0.72%) |
Apr 03, 2009 | 7.638 | 7.715 | 7.561 | 7.632 | 588,204 | -0.04(-0.50%) |
Apr 02, 2009 | 7.699 | 7.754 | 7.533 | 7.671 | 1,037,542 | +0.10(+1.39%) |
Apr 01, 2009 | 7.489 | 7.621 | 7.417 | 7.566 | 990,203 | -0.04(-0.51%) |
Mar 31, 2009 | 7.456 | 7.748 | 7.445 | 7.605 | 1,084,911 | +0.22(+2.99%) |
Mar 30, 2009 | 7.610 | 7.610 | 7.329 | 7.384 | 790,681 | -0.40(-5.17%) |
Mar 26, 2009 | 7.781 | 7.837 | 7.699 | 7.787 | 1,352,068 | +0.07(+0.86%) |
Mar 25, 2009 | 8.013 | 8.074 | 7.610 | 7.721 | 722,108 | +0.04(+0.58%) |
Mar 24, 2009 | 7.908 | 7.914 | 7.638 | 7.677 | 707,922 | -0.24(-3.07%) |
Mar 23, 2009 | 7.765 | 7.919 | 7.737 | 7.919 | 1,035,735 | +0.11(+1.41%) |
Mar 20, 2009 | 7.914 | 7.986 | 7.804 | 7.809 | 956,207 | -0.03(-0.35%) |
Mar 19, 2009 | 7.903 | 7.942 | 7.699 | 7.837 | 391,613 | +0.02(+0.28%) |
Mar 18, 2009 | 7.627 | 7.826 | 7.478 | 7.815 | 870,066 | +0.18(+2.31%) |
Mar 17, 2009 | 7.384 | 7.638 | 7.279 | 7.638 | 782,339 | +0.33(+4.45%) |
Mar 16, 2009 | 7.445 | 7.566 | 7.290 | 7.312 | 2,022,674 | -0.04(-0.53%) |
Mar 13, 2009 | 7.329 | 7.395 | 7.274 | 7.351 | 0 | +0.02(+0.30%) |
Mar 12, 2009 | 7.257 | 7.428 | 7.119 | 7.329 | 905,895 | +0.09(+1.30%) |
Mar 11, 2009 | 7.334 | 7.423 | 7.230 | 7.235 | 1,112,038 | -0.14(-1.87%) |
Mar 10, 2009 | 7.279 | 7.379 | 7.130 | 7.373 | 1,099,025 | +0.24(+3.41%) |
Mar 09, 2009 | 7.097 | 7.257 | 7.053 | 7.130 | 1,006,988 | -0.09(-1.22%) |
Mar 06, 2009 | 7.103 | 7.312 | 7.020 | 7.219 | 0 | +0.13(+1.87%) |
Mar 05, 2009 | 7.257 | 7.384 | 6.992 | 7.086 | 538,154 | -0.38(-5.03%) |
Mar 04, 2009 | 7.296 | 7.555 | 7.174 | 7.461 | 808,228 | -0.12(-1.53%) |
Mar 02, 2009 | 7.754 | 7.919 | 7.566 | 7.577 | 625,773 | -0.32(-4.05%) |
Feb 27, 2009 | 7.815 | 8.107 | 7.710 | 7.897 | 0 | -0.02(-0.21%) |
Feb 26, 2009 | 8.057 | 8.074 | 7.897 | 7.914 | 831,730 | -0.04(-0.55%) |
Feb 25, 2009 | 8.113 | 8.179 | 7.925 | 7.958 | 981,707 | -0.19(-2.30%) |
Feb 24, 2009 | 8.140 | 8.206 | 7.986 | 8.146 | 1,072,142 | +0.07(+0.82%) |
Feb 23, 2009 | 8.306 | 8.444 | 8.008 | 8.079 | 1,022,422 | -0.12(-1.48%) |
Feb 20, 2009 | 8.946 | 8.974 | 8.063 | 8.201 | 1,596,391 | -0.45(-5.23%) |
Feb 19, 2009 | 9.266 | 9.266 | 8.593 | 8.653 | 1,218,989 | -0.61(-6.56%) |
Feb 18, 2009 | 9.426 | 9.559 | 9.150 | 9.261 | 748,907 | -0.24(-2.56%) |
Feb 17, 2009 | 9.923 | 9.928 | 9.476 | 9.503 | 673,226 | -0.48(-4.81%) |
Feb 13, 2009 | 10.10 | 10.19 | 9.901 | 9.983 | 496,116 | -0.08(-0.77%) |
Feb 12, 2009 | 9.923 | 10.09 | 9.680 | 10.06 | 698,549 | -0.06(-0.55%) |
Feb 11, 2009 | 10.30 | 10.34 | 10.09 | 10.12 | 402,855 | -0.13(-1.24%) |
Feb 10, 2009 | 10.48 | 10.53 | 10.19 | 10.24 | 735,743 | -0.28(-2.62%) |
Feb 09, 2009 | 10.63 | 10.65 | 10.42 | 10.52 | 391,283 | -0.15(-1.45%) |
Feb 06, 2009 | 10.55 | 10.77 | 10.55 | 10.67 | 440,745 | +0.08(+0.78%) |
Feb 05, 2009 | 10.47 | 10.71 | 10.44 | 10.59 | 508,691 | +0.08(+0.73%) |
Feb 04, 2009 | 10.44 | 10.57 | 10.35 | 10.51 | 432,263 | +0.16(+1.55%) |
Feb 03, 2009 | 10.60 | 10.67 | 10.32 | 10.35 | 1,126,594 | -0.19(-1.78%) |
Feb 02, 2009 | 10.47 | 10.59 | 10.32 | 10.54 | 713,378 | +0.03(+0.32%) |
Jan 30, 2009 | 10.82 | 10.87 | 10.48 | 10.51 | 0 | -0.24(-2.21%) |
Jan 29, 2009 | 10.75 | 11.03 | 10.62 | 10.75 | 548,782 | -0.20(-1.81%) |
Jan 28, 2009 | 11.04 | 11.04 | 10.87 | 10.94 | 447,259 | +0.04(+0.40%) |
Jan 27, 2009 | 10.93 | 11.03 | 10.78 | 10.90 | 527,089 | +0.01(+0.05%) |
Jan 26, 2009 | 10.74 | 10.99 | 10.70 | 10.89 | 548,068 | +0.20(+1.86%) |
Jan 23, 2009 | 10.60 | 10.78 | 10.36 | 10.70 | 568,677 | -0.10(-0.92%) |
Jan 22, 2009 | 10.91 | 10.96 | 10.67 | 10.79 | 389,580 | -0.18(-1.61%) |
Jan 21, 2009 | 10.81 | 11.00 | 10.56 | 10.97 | 1,081,484 | +0.28(+2.63%) |
Jan 20, 2009 | 10.82 | 10.97 | 10.66 | 10.69 | 859,310 | -0.25(-2.27%) |
Jan 16, 2009 | 10.89 | 10.98 | 10.66 | 10.94 | 0 | +0.18(+1.69%) |
Jan 15, 2009 | 10.52 | 10.76 | 10.40 | 10.76 | 901,709 | +0.21(+1.99%) |
Jan 14, 2009 | 10.41 | 10.65 | 10.30 | 10.55 | 895,523 | -0.15(-1.39%) |
Jan 13, 2009 | 10.59 | 10.72 | 10.48 | 10.70 | 614,209 | +0.13(+1.20%) |
Jan 12, 2009 | 10.58 | 10.68 | 10.50 | 10.57 | 885,396 | -0.04(-0.36%) |
Jan 09, 2009 | 10.89 | 10.92 | 10.57 | 10.61 | 490,968 | -0.26(-2.44%) |
Jan 08, 2009 | 10.72 | 10.90 | 10.70 | 10.87 | 391,097 | +0.17(+1.60%) |
Jan 07, 2009 | 10.59 | 10.75 | 10.47 | 10.70 | 603,798 | -0.05(-0.46%) |
Jan 06, 2009 | 10.92 | 11.01 | 10.70 | 10.75 | 479,393 | -0.10(-0.97%) |
Jan 05, 2009 | 10.83 | 10.91 | 10.71 | 10.86 | 490,138 | +0.04(+0.36%) |
Jan 02, 2009 | 10.67 | 10.87 | 10.64 | 10.82 | 0 | +0.12(+1.14%) |
Jan 01, 2009 | 10.56 | 10.76 | 10.49 | 10.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.56 | 10.76 | 10.49 | 10.70 | 632,008 | +0.19(+1.84%) |
Dec 30, 2008 | 10.25 | 10.51 | 10.25 | 10.50 | 454,228 | +0.29(+2.81%) |
Dec 29, 2008 | 10.30 | 10.33 | 10.04 | 10.22 | 348,368 | -0.08(-0.80%) |
Dec 26, 2008 | 10.21 | 10.42 | 10.19 | 10.30 | 180,487 | +0.14(+1.41%) |
Dec 24, 2008 | 10.07 | 10.23 | 10.03 | 10.15 | 158,866 | +0.04(+0.38%) |
Dec 23, 2008 | 10.32 | 10.34 | 10.04 | 10.12 | 548,204 | -0.09(-0.92%) |
Dec 22, 2008 | 10.29 | 10.34 | 9.989 | 10.21 | 529,055 | -0.07(-0.65%) |
Dec 19, 2008 | 10.31 | 10.61 | 10.19 | 10.28 | 1,441,839 | +0.09(+0.87%) |
Dec 18, 2008 | 10.13 | 10.38 | 10.04 | 10.19 | 627,073 | +0.06(+0.60%) |
Dec 17, 2008 | 10.02 | 10.26 | 9.945 | 10.13 | 449,475 | -0.04(-0.43%) |
Dec 16, 2008 | 10.03 | 10.20 | 9.846 | 10.17 | 631,907 | +0.24(+2.45%) |
Dec 15, 2008 | 10.10 | 10.18 | 9.719 | 9.928 | 494,023 | -0.13(-1.26%) |
Dec 12, 2008 | 9.652 | 10.06 | 9.525 | 10.06 | 527,833 | +0.23(+2.36%) |
Dec 11, 2008 | 10.03 | 10.20 | 9.669 | 9.823 | 683,677 | -0.28(-2.73%) |
Dec 10, 2008 | 9.895 | 10.20 | 9.895 | 10.10 | 609,889 | +0.28(+2.81%) |
Dec 09, 2008 | 9.851 | 10.21 | 9.730 | 9.823 | 845,043 | -0.09(-0.95%) |
Dec 08, 2008 | 10.13 | 10.22 | 9.724 | 9.917 | 1,139,416 | -0.04(-0.39%) |
Dec 05, 2008 | 9.432 | 9.995 | 9.332 | 9.956 | 814,297 | +0.36(+3.80%) |
Dec 04, 2008 | 9.879 | 9.923 | 9.354 | 9.592 | 783,931 | -0.25(-2.52%) |
Dec 03, 2008 | 9.575 | 10.02 | 9.376 | 9.840 | 1,150,784 | +0.21(+2.18%) |
Dec 02, 2008 | 9.266 | 9.630 | 8.985 | 9.630 | 1,406,946 | +0.48(+5.25%) |
Dec 01, 2008 | 9.542 | 9.625 | 9.117 | 9.150 | 835,379 | -0.60(-6.17%) |
Nov 28, 2008 | 9.735 | 9.862 | 9.636 | 9.752 | 383,691 | -0.06(-0.62%) |
Nov 26, 2008 | 9.625 | 9.873 | 9.459 | 9.812 | 824,602 | -0.03(-0.28%) |
Nov 25, 2008 | 10.04 | 10.04 | 9.421 | 9.840 | 831,558 | -0.09(-0.94%) |
Nov 24, 2008 | 9.890 | 10.13 | 9.476 | 9.934 | 908,227 | +0.16(+1.64%) |
Nov 21, 2008 | 9.365 | 9.774 | 8.929 | 9.774 | 1,302,046 | +0.53(+5.73%) |
Nov 20, 2008 | 9.652 | 9.934 | 9.161 | 9.244 | 990,664 | -0.51(-5.26%) |
Nov 19, 2008 | 9.945 | 10.19 | 9.746 | 9.757 | 900,334 | -0.24(-2.37%) |
Nov 18, 2008 | 9.978 | 10.23 | 9.559 | 9.995 | 863,148 | +0.06(+0.61%) |
Nov 17, 2008 | 9.730 | 10.14 | 9.437 | 9.934 | 1,067,374 | +0.14(+1.47%) |
Nov 14, 2008 | 10.19 | 10.36 | 9.636 | 9.790 | 868,263 | -0.57(-5.54%) |
Nov 13, 2008 | 9.779 | 10.38 | 9.382 | 10.36 | 693,618 | +0.60(+6.16%) |
Nov 12, 2008 | 9.934 | 9.989 | 9.674 | 9.763 | 390,028 | -0.29(-2.86%) |
Nov 11, 2008 | 10.09 | 10.38 | 9.879 | 10.05 | 525,188 | -0.17(-1.62%) |
Nov 10, 2008 | 10.66 | 10.66 | 10.06 | 10.22 | 499,048 | -0.36(-3.44%) |
Nov 07, 2008 | 10.56 | 10.70 | 10.28 | 10.58 | 496,493 | +0.08(+0.79%) |
Nov 06, 2008 | 10.72 | 10.76 | 10.40 | 10.50 | 589,166 | -0.23(-2.16%) |
Nov 05, 2008 | 10.85 | 11.21 | 10.67 | 10.73 | 603,796 | -0.27(-2.46%) |
Nov 04, 2008 | 11.23 | 11.29 | 10.68 | 11.00 | 934,200 | -0.24(-2.11%) |
Nov 03, 2008 | 10.98 | 11.36 | 10.90 | 11.24 | 666,400 | +0.28(+2.52%) |
Oct 31, 2008 | 11.25 | 11.25 | 10.73 | 10.96 | 1,005,321 | -0.36(-3.17%) |
Oct 30, 2008 | 11.23 | 11.39 | 10.84 | 11.32 | 617,619 | +0.30(+2.70%) |
Oct 29, 2008 | 11.20 | 11.39 | 10.82 | 11.02 | 847,574 | -0.13(-1.19%) |
Oct 28, 2008 | 10.36 | 11.16 | 10.01 | 11.15 | 632,297 | +1.01(+9.96%) |
Oct 27, 2008 | 10.26 | 10.66 | 9.967 | 10.14 | 767,781 | -0.22(-2.08%) |
Oct 24, 2008 | 9.989 | 10.60 | 9.956 | 10.36 | 692,656 | -0.18(-1.68%) |
Oct 23, 2008 | 10.23 | 10.79 | 9.873 | 10.54 | 767,477 | +0.38(+3.69%) |
Oct 22, 2008 | 10.34 | 10.52 | 9.917 | 10.16 | 431,337 | -0.39(-3.71%) |
Oct 21, 2008 | 10.66 | 10.88 | 10.42 | 10.55 | 460,342 | -0.21(-1.95%) |
Oct 20, 2008 | 9.967 | 10.78 | 9.901 | 10.76 | 507,071 | +0.89(+9.06%) |
Oct 17, 2008 | 9.708 | 10.52 | 9.520 | 9.868 | 746,652 | -0.15(-1.49%) |
Oct 16, 2008 | 9.846 | 10.07 | 9.310 | 10.02 | 720,695 | +0.24(+2.43%) |
Oct 15, 2008 | 10.35 | 10.35 | 9.774 | 9.779 | 876,019 | -0.71(-6.79%) |
Oct 14, 2008 | 10.62 | 10.62 | 10.01 | 10.49 | 890,149 | +0.01(+0.10%) |
Oct 13, 2008 | 9.934 | 10.48 | 9.735 | 10.48 | 639,534 | +0.83(+8.64%) |
Oct 10, 2008 | 9.514 | 9.708 | 8.571 | 9.647 | 1,216,674 | -0.10(-1.08%) |
Oct 09, 2008 | 10.69 | 10.75 | 9.752 | 9.752 | 839,663 | -0.88(-8.26%) |
Oct 08, 2008 | 10.86 | 11.15 | 10.59 | 10.63 | 859,684 | -0.42(-3.80%) |
Oct 07, 2008 | 11.56 | 11.64 | 11.00 | 11.05 | 575,744 | -0.38(-3.29%) |
Oct 06, 2008 | 11.53 | 11.78 | 10.91 | 11.42 | 854,157 | -0.31(-2.63%) |
Oct 03, 2008 | 12.12 | 12.22 | 11.71 | 11.73 | 0 | -0.25(-2.07%) |
Oct 02, 2008 | 12.10 | 12.17 | 11.88 | 11.98 | 512,455 | -0.19(-1.59%) |
Oct 01, 2008 | 11.94 | 12.21 | 11.80 | 12.17 | 705,039 | +0.19(+1.61%) |
Sep 30, 2008 | 11.88 | 12.03 | 11.71 | 11.98 | 501,048 | +0.18(+1.50%) |
Sep 29, 2008 | 12.08 | 12.16 | 11.77 | 11.80 | 673,934 | -0.38(-3.08%) |
Sep 26, 2008 | 12.11 | 12.20 | 11.98 | 12.18 | 0 | -0.01(-0.05%) |
Sep 25, 2008 | 11.96 | 12.36 | 11.94 | 12.19 | 484,465 | +0.24(+2.03%) |
Sep 24, 2008 | 11.83 | 11.99 | 11.68 | 11.94 | 724,529 | +0.06(+0.51%) |
Sep 23, 2008 | 11.96 | 12.19 | 11.79 | 11.88 | 628,453 | -0.10(-0.83%) |
Sep 22, 2008 | 12.22 | 12.28 | 11.92 | 11.98 | 638,648 | -0.21(-1.72%) |
Sep 19, 2008 | 12.48 | 12.80 | 12.08 | 12.19 | 0 | +0.16(+1.33%) |
Sep 18, 2008 | 11.80 | 12.09 | 11.58 | 12.03 | 1,370,188 | +0.41(+3.51%) |
Sep 17, 2008 | 11.03 | 12.15 | 11.03 | 11.62 | 1,348,101 | -0.55(-4.53%) |
Sep 16, 2008 | 12.00 | 12.20 | 11.79 | 12.17 | 1,104,316 | -0.03(-0.27%) |
Sep 15, 2008 | 12.22 | 12.47 | 12.15 | 12.21 | 580,747 | -0.24(-1.91%) |
Sep 12, 2008 | 12.20 | 12.49 | 12.20 | 12.44 | 922,866 | +0.22(+1.76%) |
Sep 11, 2008 | 12.18 | 12.43 | 12.11 | 12.23 | 1,051,295 | -0.10(-0.81%) |
Sep 10, 2008 | 12.14 | 12.38 | 12.06 | 12.33 | 1,041,227 | +0.21(+1.73%) |
Sep 09, 2008 | 12.30 | 12.43 | 12.12 | 12.12 | 1,058,097 | -0.15(-1.22%) |
Sep 08, 2008 | 11.99 | 12.28 | 11.99 | 12.27 | 1,009,688 | +0.35(+2.96%) |
Sep 05, 2008 | 12.10 | 12.16 | 11.79 | 11.92 | 0 | -0.20(-1.68%) |
Sep 04, 2008 | 12.10 | 12.23 | 11.97 | 12.12 | 572,271 | -0.07(-0.59%) |
Sep 03, 2008 | 12.30 | 12.32 | 12.09 | 12.19 | 571,664 | -0.10(-0.85%) |
Sep 02, 2008 | 12.48 | 12.54 | 12.19 | 12.30 | 440,225 | -0.01(-0.09%) |
Aug 29, 2008 | 12.52 | 12.58 | 12.29 | 12.31 | 377,592 | -0.24(-1.93%) |
Aug 28, 2008 | 12.33 | 12.63 | 12.28 | 12.55 | 678,466 | +0.23(+1.88%) |
Aug 27, 2008 | 12.27 | 12.34 | 12.25 | 12.32 | 776,205 | +0.03(+0.22%) |
Aug 26, 2008 | 12.37 | 12.41 | 12.17 | 12.29 | 622,932 | -0.12(-0.98%) |
Aug 25, 2008 | 12.51 | 12.54 | 12.31 | 12.41 | 730,242 | -0.10(-0.84%) |
Aug 22, 2008 | 12.62 | 12.70 | 12.42 | 12.52 | 743,618 | -0.04(-0.31%) |
Aug 21, 2008 | 12.73 | 12.81 | 12.53 | 12.56 | 673,293 | -0.25(-1.98%) |
Aug 20, 2008 | 12.91 | 13.01 | 12.72 | 12.81 | 752,287 | -0.05(-0.39%) |
Aug 19, 2008 | 12.84 | 12.90 | 12.73 | 12.86 | 629,175 | +0.06(+0.43%) |
Aug 18, 2008 | 12.75 | 12.84 | 12.68 | 12.80 | 570,212 | +0.12(+0.91%) |
Aug 15, 2008 | 12.81 | 12.86 | 12.59 | 12.69 | 0 | +0.04(+0.31%) |
Aug 14, 2008 | 12.78 | 12.84 | 12.55 | 12.65 | 708,371 | -0.11(-0.87%) |
Aug 13, 2008 | 12.59 | 12.90 | 12.49 | 12.76 | 827,528 | +0.18(+1.40%) |
Aug 12, 2008 | 12.44 | 12.74 | 12.31 | 12.58 | 1,017,967 | +0.14(+1.11%) |
Aug 11, 2008 | 12.43 | 12.52 | 11.99 | 12.44 | 1,292,632 | -0.06(-0.44%) |
Aug 08, 2008 | 11.78 | 12.50 | 11.78 | 12.50 | 638,055 | +0.25(+2.03%) |
Aug 07, 2008 | 12.35 | 12.42 | 12.17 | 12.25 | 590,648 | -0.07(-0.58%) |
Aug 06, 2008 | 12.46 | 12.54 | 12.32 | 12.32 | 513,828 | -0.20(-1.59%) |
Aug 05, 2008 | 12.23 | 12.53 | 12.23 | 12.52 | 822,639 | +0.26(+2.16%) |
Aug 04, 2008 | 12.27 | 12.46 | 12.22 | 12.26 | 757,109 | -0.02(-0.18%) |