Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.89 | 11.02 | 10.74 | 10.76 | 1,309,638 | -0.18(-1.62%) |
Jul 30, 2009 | 11.02 | 11.30 | 10.88 | 10.94 | 1,560,664 | -0.01(-0.07%) |
Jul 29, 2009 | 10.78 | 11.12 | 10.15 | 10.95 | 3,898,329 | +0.03(+0.28%) |
Jul 28, 2009 | 11.75 | 11.86 | 10.89 | 10.92 | 2,717,686 | -0.32(-2.88%) |
Jul 27, 2009 | 11.34 | 11.39 | 11.15 | 11.24 | 733,079 | -0.01(-0.07%) |
Jul 24, 2009 | 11.09 | 11.35 | 11.05 | 11.25 | 363 | -0.03(-0.27%) |
Jul 23, 2009 | 11.12 | 11.62 | 10.89 | 11.28 | 2,685,120 | +0.11(+0.97%) |
Jul 22, 2009 | 10.66 | 11.32 | 10.47 | 11.17 | 3,027,878 | +0.45(+4.24%) |
Jul 21, 2009 | 10.29 | 10.73 | 10.25 | 10.72 | 2,218,372 | +0.46(+4.51%) |
Jul 20, 2009 | 9.799 | 10.25 | 9.729 | 10.25 | 2,046,865 | +0.49(+5.05%) |
Jul 17, 2009 | 9.622 | 9.907 | 9.568 | 9.760 | 1,443,507 | +0.08(+0.88%) |
Jul 16, 2009 | 9.283 | 9.768 | 9.206 | 9.676 | 2,119,902 | +0.29(+3.04%) |
Jul 15, 2009 | 9.190 | 9.475 | 9.052 | 9.390 | 2,074,820 | +0.49(+5.45%) |
Jul 14, 2009 | 8.913 | 9.005 | 8.689 | 8.905 | 974,451 | +0.01(+0.09%) |
Jul 13, 2009 | 8.774 | 8.928 | 8.713 | 8.897 | 2,510,803 | +0.43(+5.10%) |
Jul 10, 2009 | 8.297 | 8.559 | 8.243 | 8.466 | 1,189,779 | +0.03(+0.37%) |
Jul 09, 2009 | 8.589 | 8.589 | 8.258 | 8.435 | 1,377,823 | +0.08(+1.01%) |
Jul 08, 2009 | 8.628 | 8.859 | 8.196 | 8.351 | 2,689,751 | -0.24(-2.78%) |
Jul 07, 2009 | 9.129 | 9.152 | 8.428 | 8.589 | 4,803,167 | -0.56(-6.14%) |
Jul 06, 2009 | 9.098 | 9.229 | 8.859 | 9.152 | 2,220,946 | -0.13(-1.41%) |
Jul 02, 2009 | 9.514 | 9.575 | 9.198 | 9.283 | 1,210,272 | -0.47(-4.82%) |
Jul 01, 2009 | 9.606 | 9.776 | 9.444 | 9.753 | 2,204,538 | +0.22(+2.26%) |
Jun 30, 2009 | 9.506 | 9.583 | 9.290 | 9.537 | 2,723,513 | +0.07(+0.73%) |
Jun 29, 2009 | 9.213 | 9.676 | 9.059 | 9.468 | 1,985,651 | +0.28(+3.02%) |
Jun 26, 2009 | 9.236 | 9.429 | 9.013 | 9.190 | 4,045,544 | -0.08(-0.91%) |
Jun 25, 2009 | 9.159 | 9.398 | 9.067 | 9.275 | 2,975,207 | +0.31(+3.44%) |
Jun 24, 2009 | 8.582 | 8.998 | 8.574 | 8.967 | 3,756,676 | +0.46(+5.43%) |
Jun 23, 2009 | 8.543 | 8.844 | 7.919 | 8.505 | 3,113,614 | +0.08(+1.01%) |
Jun 22, 2009 | 8.689 | 8.774 | 8.227 | 8.420 | 5,375,015 | -0.44(-4.96%) |
Jun 19, 2009 | 8.743 | 8.986 | 8.589 | 8.859 | 27,620,926 | +0.32(+3.70%) |
Jun 18, 2009 | 9.529 | 9.706 | 8.520 | 8.543 | 8,637,103 | -1.31(-13.29%) |
Jun 17, 2009 | 9.552 | 10.23 | 9.475 | 9.853 | 2,834,008 | +0.28(+2.90%) |
Jun 16, 2009 | 9.668 | 9.984 | 9.437 | 9.575 | 4,027,744 | -1.33(-12.16%) |
Jun 15, 2009 | 11.22 | 11.25 | 10.76 | 10.90 | 1,106,454 | -0.57(-4.97%) |
Jun 12, 2009 | 11.47 | 11.52 | 11.11 | 11.47 | 720,146 | -0.15(-1.33%) |
Jun 11, 2009 | 11.58 | 12.15 | 11.28 | 11.62 | 1,026,153 | -0.18(-1.50%) |
Jun 10, 2009 | 12.18 | 12.38 | 11.72 | 11.80 | 972,287 | -0.23(-1.92%) |
Jun 09, 2009 | 11.86 | 12.22 | 11.66 | 12.03 | 580,946 | +0.18(+1.49%) |
Jun 08, 2009 | 11.81 | 12.02 | 11.54 | 11.86 | 807,532 | -0.15(-1.22%) |
Jun 05, 2009 | 12.13 | 12.18 | 11.75 | 12.00 | 1,049,422 | +0.08(+0.71%) |
Jun 04, 2009 | 11.19 | 12.08 | 11.09 | 11.92 | 1,532,516 | +0.84(+7.58%) |
Jun 03, 2009 | 10.76 | 11.09 | 10.62 | 11.08 | 1,016,070 | +0.13(+1.20%) |
Jun 02, 2009 | 11.29 | 11.29 | 10.86 | 10.95 | 1,590,792 | -0.30(-2.67%) |
Jun 01, 2009 | 10.44 | 11.35 | 10.31 | 11.25 | 1,837,762 | +1.15(+11.37%) |
May 29, 2009 | 10.12 | 10.18 | 9.860 | 10.10 | 1,960,117 | +0.03(+0.31%) |
May 28, 2009 | 10.04 | 10.31 | 9.167 | 10.07 | 1,210,721 | +0.13(+1.32%) |
May 27, 2009 | 10.74 | 10.82 | 9.884 | 9.937 | 1,853,008 | -0.89(-8.18%) |
May 26, 2009 | 9.676 | 10.84 | 9.676 | 10.82 | 1,407,594 | +1.02(+10.37%) |
May 22, 2009 | 9.783 | 10.01 | 9.460 | 9.806 | 766,886 | +0.09(+0.95%) |
May 21, 2009 | 10.25 | 10.32 | 9.121 | 9.714 | 2,083,759 | -0.79(-7.48%) |
May 20, 2009 | 10.76 | 11.21 | 10.36 | 10.50 | 1,572,822 | -0.22(-2.08%) |
May 19, 2009 | 10.99 | 11.44 | 10.65 | 10.72 | 1,636,140 | -0.39(-3.53%) |
May 18, 2009 | 9.891 | 11.22 | 9.783 | 11.12 | 1,206,521 | +1.19(+11.95%) |
May 15, 2009 | 10.48 | 10.78 | 9.845 | 9.930 | 1,219,488 | -0.60(-5.71%) |
May 14, 2009 | 9.791 | 10.71 | 9.691 | 10.53 | 1,499,047 | +0.83(+8.58%) |
May 13, 2009 | 10.36 | 10.38 | 9.676 | 9.699 | 1,647,941 | -1.06(-9.81%) |
May 12, 2009 | 10.75 | 11.20 | 10.43 | 10.75 | 1,785,641 | +0.22(+2.12%) |
May 11, 2009 | 10.41 | 10.95 | 9.629 | 10.53 | 1,722,682 | -0.04(-0.36%) |
May 08, 2009 | 9.575 | 11.02 | 9.260 | 10.57 | 3,208,386 | +2.05(+24.11%) |
May 07, 2009 | 9.229 | 9.229 | 8.428 | 8.516 | 1,266,829 | -0.53(-5.83%) |
May 06, 2009 | 8.713 | 9.090 | 8.127 | 9.044 | 1,153,459 | +0.51(+5.96%) |
May 05, 2009 | 8.528 | 8.666 | 8.235 | 8.535 | 1,162,094 | -0.05(-0.63%) |
May 04, 2009 | 8.428 | 8.620 | 8.320 | 8.589 | 1,194,122 | +0.74(+9.42%) |
May 01, 2009 | 7.449 | 8.250 | 7.449 | 7.850 | 1,049,500 | +0.41(+5.49%) |
Apr 30, 2009 | 7.680 | 7.827 | 7.411 | 7.442 | 850,755 | -0.15(-2.03%) |
Apr 29, 2009 | 7.018 | 7.734 | 6.933 | 7.596 | 1,235,754 | +0.69(+10.04%) |
Apr 28, 2009 | 6.771 | 7.295 | 6.741 | 6.902 | 671,409 | +0.01(+0.11%) |
Apr 27, 2009 | 6.794 | 7.203 | 6.741 | 6.895 | 831,115 | -0.16(-2.29%) |
Apr 24, 2009 | 6.987 | 7.164 | 6.710 | 7.056 | 866,936 | +0.16(+2.35%) |
Apr 23, 2009 | 6.879 | 6.995 | 6.502 | 6.895 | 1,101,847 | +0.04(+0.56%) |
Apr 22, 2009 | 7.010 | 7.411 | 6.455 | 6.856 | 1,088,941 | -0.23(-3.26%) |
Apr 21, 2009 | 6.278 | 7.172 | 6.194 | 7.087 | 1,202,660 | +0.75(+11.92%) |
Apr 20, 2009 | 6.756 | 6.848 | 6.294 | 6.332 | 1,853,960 | -0.63(-9.07%) |
Apr 17, 2009 | 6.725 | 7.141 | 6.471 | 6.964 | 975,275 | +0.16(+2.38%) |
Apr 16, 2009 | 6.979 | 7.164 | 6.679 | 6.802 | 1,193,133 | -0.05(-0.79%) |
Apr 15, 2009 | 6.841 | 6.918 | 6.517 | 6.856 | 1,433,070 | -0.05(-0.67%) |
Apr 14, 2009 | 7.449 | 7.703 | 6.887 | 6.902 | 1,242,155 | -0.71(-9.31%) |
Apr 13, 2009 | 7.434 | 7.673 | 7.110 | 7.611 | 1,459,398 | +0.01(+0.10%) |
Apr 09, 2009 | 7.334 | 7.673 | 7.141 | 7.603 | 2,041,964 | +0.59(+8.46%) |
Apr 08, 2009 | 7.149 | 7.673 | 6.918 | 7.010 | 1,201,108 | -0.08(-1.09%) |
Apr 07, 2009 | 6.517 | 7.434 | 6.486 | 7.087 | 1,949,265 | +0.21(+3.02%) |
Apr 06, 2009 | 7.280 | 7.280 | 6.563 | 6.879 | 1,704,428 | -0.54(-7.27%) |
Apr 03, 2009 | 6.163 | 7.495 | 6.117 | 7.418 | 2,915,918 | +1.23(+19.93%) |
Apr 02, 2009 | 6.101 | 6.317 | 5.878 | 6.186 | 2,690,510 | +0.38(+6.50%) |
Apr 01, 2009 | 5.069 | 5.901 | 4.992 | 5.808 | 1,902,955 | +0.59(+11.37%) |
Mar 31, 2009 | 5.046 | 5.369 | 4.768 | 5.215 | 1,877,652 | +0.29(+5.95%) |
Mar 30, 2009 | 5.454 | 5.662 | 4.807 | 4.923 | 1,750,386 | -1.32(-21.11%) |
Mar 26, 2009 | 6.517 | 6.533 | 5.932 | 6.240 | 2,391,433 | -0.16(-2.53%) |
Mar 25, 2009 | 5.778 | 6.548 | 5.778 | 6.402 | 3,852,194 | +0.51(+8.63%) |
Mar 24, 2009 | 5.423 | 6.086 | 5.100 | 5.893 | 2,884,571 | +0.14(+2.41%) |
Mar 23, 2009 | 5.331 | 5.778 | 5.331 | 5.754 | 2,368,411 | +1.06(+22.66%) |
Mar 20, 2009 | 4.507 | 5.231 | 4.345 | 4.691 | 2,209,878 | +0.21(+4.64%) |
Mar 19, 2009 | 4.961 | 5.007 | 4.183 | 4.483 | 2,431,946 | -0.36(-7.47%) |
Mar 18, 2009 | 4.198 | 4.938 | 3.944 | 4.845 | 1,809,581 | +0.65(+15.41%) |
Mar 17, 2009 | 3.821 | 4.198 | 3.497 | 4.198 | 1,439,818 | +0.41(+10.77%) |
Mar 16, 2009 | 3.659 | 4.114 | 3.628 | 3.790 | 2,209,904 | +0.11(+2.93%) |
Mar 13, 2009 | 3.066 | 3.789 | 2.927 | 3.682 | 0 | +0.66(+21.94%) |
Mar 12, 2009 | 2.796 | 3.066 | 2.442 | 3.020 | 2,175,982 | +0.20(+7.10%) |
Mar 11, 2009 | 3.120 | 3.120 | 2.588 | 2.819 | 1,664,446 | +0.11(+3.98%) |
Mar 10, 2009 | 2.719 | 2.727 | 2.365 | 2.712 | 2,728,002 | +0.44(+19.32%) |
Mar 09, 2009 | 2.827 | 2.827 | 2.219 | 2.273 | 2,778,197 | -0.54(-19.18%) |
Mar 06, 2009 | 2.357 | 2.881 | 2.350 | 2.812 | 0 | +0.50(+21.67%) |
Mar 05, 2009 | 2.342 | 2.665 | 2.249 | 2.311 | 1,405,140 | -0.06(-2.60%) |
Mar 04, 2009 | 2.581 | 2.735 | 2.072 | 2.373 | 5,198,500 | -0.66(-21.83%) |
Mar 02, 2009 | 3.320 | 3.467 | 2.920 | 3.035 | 2,024,501 | -0.37(-10.86%) |
Feb 27, 2009 | 3.713 | 3.767 | 3.266 | 3.405 | 0 | -0.35(-9.24%) |
Feb 26, 2009 | 3.906 | 4.414 | 3.744 | 3.752 | 1,801,345 | -0.08(-2.21%) |
Feb 25, 2009 | 4.160 | 4.237 | 3.659 | 3.836 | 2,150,977 | -0.44(-10.27%) |
Feb 24, 2009 | 4.098 | 4.314 | 3.906 | 4.275 | 1,640,042 | +0.31(+7.77%) |
Feb 23, 2009 | 4.391 | 4.637 | 3.906 | 3.967 | 1,817,257 | -0.35(-8.20%) |
Feb 20, 2009 | 4.306 | 4.607 | 4.106 | 4.322 | 1,983,766 | -0.12(-2.60%) |
Feb 19, 2009 | 5.123 | 5.169 | 4.291 | 4.437 | 1,338,171 | -0.60(-11.93%) |
Feb 18, 2009 | 4.915 | 5.138 | 4.614 | 5.038 | 1,972,021 | +0.32(+6.86%) |
Feb 17, 2009 | 4.730 | 4.969 | 4.653 | 4.715 | 1,011,303 | -0.33(-6.56%) |
Feb 13, 2009 | 6.070 | 6.070 | 4.838 | 5.046 | 1,583,944 | -0.64(-11.25%) |
Feb 12, 2009 | 5.354 | 5.754 | 5.300 | 5.685 | 969,486 | +0.18(+3.36%) |
Feb 11, 2009 | 5.446 | 5.662 | 5.231 | 5.500 | 3,196,159 | +0.12(+2.29%) |
Feb 10, 2009 | 5.693 | 5.778 | 5.315 | 5.377 | 1,303,780 | -0.32(-5.55%) |
Feb 09, 2009 | 5.724 | 5.778 | 5.616 | 5.693 | 1,132,672 | -0.04(-0.67%) |
Feb 06, 2009 | 5.693 | 5.785 | 5.485 | 5.731 | 1,541,762 | +0.00(+0.00%) |
Feb 05, 2009 | 6.016 | 6.040 | 5.508 | 5.731 | 2,174,667 | -0.35(-5.82%) |
Feb 04, 2009 | 6.163 | 6.232 | 5.924 | 6.086 | 1,005,187 | -0.05(-0.88%) |
Feb 03, 2009 | 6.294 | 6.294 | 5.970 | 6.140 | 1,455,378 | -0.06(-0.99%) |
Feb 02, 2009 | 5.801 | 6.294 | 5.624 | 6.201 | 2,397,420 | +0.32(+5.50%) |
Jan 30, 2009 | 6.163 | 6.209 | 5.808 | 5.878 | 0 | -0.24(-3.90%) |
Jan 29, 2009 | 6.663 | 6.663 | 6.086 | 6.117 | 1,270,178 | -0.61(-9.05%) |
Jan 28, 2009 | 5.955 | 6.756 | 5.778 | 6.725 | 3,225,606 | +0.97(+16.87%) |
Jan 27, 2009 | 5.839 | 5.901 | 5.639 | 5.754 | 1,404,467 | +0.02(+0.27%) |
Jan 26, 2009 | 6.078 | 6.247 | 5.701 | 5.739 | 1,179,247 | -0.34(-5.58%) |
Jan 23, 2009 | 5.716 | 6.132 | 5.446 | 6.078 | 1,107,549 | +0.13(+2.20%) |
Jan 22, 2009 | 6.355 | 6.409 | 5.785 | 5.947 | 1,237,663 | -0.64(-9.71%) |
Jan 21, 2009 | 6.371 | 6.586 | 6.124 | 6.586 | 1,714,821 | +0.35(+5.69%) |
Jan 20, 2009 | 7.542 | 7.565 | 6.232 | 6.232 | 2,457,897 | -1.43(-18.69%) |
Jan 16, 2009 | 7.750 | 7.858 | 7.249 | 7.665 | 2,179,366 | +0.00(+0.00%) |
Jan 15, 2009 | 7.842 | 7.896 | 7.149 | 7.665 | 1,863,441 | -0.21(-2.64%) |
Jan 14, 2009 | 8.559 | 8.559 | 7.596 | 7.873 | 1,373,310 | -0.99(-11.13%) |
Jan 13, 2009 | 8.790 | 8.990 | 8.397 | 8.859 | 1,100,408 | -0.02(-0.26%) |
Jan 12, 2009 | 8.705 | 9.052 | 8.620 | 8.882 | 2,421,659 | +0.16(+1.86%) |
Jan 09, 2009 | 9.629 | 9.853 | 8.636 | 8.720 | 959,016 | -0.88(-9.15%) |
Jan 08, 2009 | 8.497 | 9.629 | 8.474 | 9.598 | 845,791 | +1.12(+13.27%) |
Jan 07, 2009 | 8.844 | 9.290 | 8.428 | 8.474 | 959,938 | -0.61(-6.70%) |
Jan 06, 2009 | 8.897 | 9.167 | 8.397 | 9.082 | 768,843 | +0.03(+0.34%) |
Jan 05, 2009 | 8.705 | 9.252 | 8.497 | 9.052 | 701,139 | +0.35(+4.07%) |
Jan 02, 2009 | 8.759 | 8.813 | 8.212 | 8.697 | 0 | -0.08(-0.96%) |
Jan 01, 2009 | 8.227 | 9.036 | 8.019 | 8.782 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.227 | 9.036 | 8.019 | 8.782 | 1,254,298 | +0.52(+6.34%) |
Dec 30, 2008 | 7.988 | 8.266 | 7.804 | 8.258 | 1,026,425 | +0.36(+4.59%) |
Dec 29, 2008 | 8.173 | 8.173 | 7.611 | 7.896 | 1,079,687 | -0.28(-3.39%) |
Dec 26, 2008 | 8.227 | 8.227 | 7.942 | 8.173 | 627,389 | -0.01(-0.09%) |
Dec 24, 2008 | 8.297 | 8.374 | 7.888 | 8.181 | 334,151 | -0.15(-1.76%) |
Dec 23, 2008 | 8.551 | 8.998 | 8.012 | 8.327 | 723,672 | -0.09(-1.10%) |
Dec 22, 2008 | 9.129 | 9.213 | 8.289 | 8.420 | 1,068,684 | -0.77(-8.38%) |
Dec 19, 2008 | 9.252 | 9.390 | 8.566 | 9.190 | 1,575,279 | +0.21(+2.32%) |
Dec 18, 2008 | 9.398 | 9.660 | 8.805 | 8.982 | 1,064,696 | -0.15(-1.69%) |
Dec 17, 2008 | 9.360 | 9.726 | 9.136 | 9.136 | 1,083,920 | -0.34(-3.58%) |
Dec 16, 2008 | 9.206 | 9.575 | 8.836 | 9.475 | 1,674,363 | +0.51(+5.67%) |
Dec 15, 2008 | 9.491 | 9.598 | 8.767 | 8.967 | 1,114,728 | -0.48(-5.06%) |
Dec 12, 2008 | 9.236 | 9.884 | 8.982 | 9.444 | 1,360,891 | -0.14(-1.45%) |
Dec 11, 2008 | 9.799 | 10.27 | 9.545 | 9.583 | 2,260,692 | -0.32(-3.19%) |
Dec 10, 2008 | 10.94 | 10.94 | 9.352 | 9.899 | 1,836,587 | -0.80(-7.49%) |
Dec 09, 2008 | 10.80 | 11.65 | 10.55 | 10.70 | 1,503,725 | -0.31(-2.80%) |
Dec 08, 2008 | 10.28 | 11.05 | 10.21 | 11.01 | 1,135,872 | +1.06(+10.69%) |
Dec 05, 2008 | 9.098 | 10.01 | 9.005 | 9.945 | 1,492,092 | +0.67(+7.23%) |
Dec 04, 2008 | 9.105 | 9.437 | 8.127 | 9.275 | 1,728,060 | +0.65(+7.50%) |
Dec 03, 2008 | 8.196 | 8.767 | 7.650 | 8.628 | 1,817,876 | +0.51(+6.26%) |
Dec 02, 2008 | 7.703 | 8.119 | 7.511 | 8.119 | 1,098,216 | +0.62(+8.32%) |
Dec 01, 2008 | 8.143 | 8.543 | 7.495 | 7.495 | 1,769,824 | -1.16(-13.43%) |
Nov 28, 2008 | 8.127 | 8.659 | 7.834 | 8.659 | 581,332 | +0.42(+5.05%) |
Nov 26, 2008 | 7.118 | 8.243 | 7.041 | 8.243 | 1,450,662 | +0.83(+11.23%) |
Nov 25, 2008 | 6.949 | 7.565 | 6.340 | 7.411 | 1,729,594 | +0.62(+9.19%) |
Nov 24, 2008 | 5.392 | 7.056 | 4.730 | 6.787 | 2,751,837 | +1.69(+33.28%) |
Nov 21, 2008 | 5.392 | 5.392 | 4.229 | 5.092 | 1,889,786 | +0.38(+8.01%) |
Nov 20, 2008 | 5.315 | 5.562 | 4.661 | 4.715 | 1,563,168 | -0.67(-12.45%) |
Nov 19, 2008 | 6.286 | 6.301 | 5.269 | 5.385 | 1,360,367 | -1.02(-15.88%) |
Nov 18, 2008 | 6.548 | 6.756 | 5.785 | 6.402 | 1,459,813 | -0.14(-2.12%) |
Nov 17, 2008 | 6.417 | 6.648 | 6.186 | 6.540 | 1,631,603 | +0.03(+0.47%) |
Nov 14, 2008 | 7.326 | 7.626 | 6.502 | 6.509 | 3,348,556 | +0.27(+4.32%) |
Nov 13, 2008 | 6.101 | 6.294 | 5.023 | 6.240 | 2,113,577 | +0.25(+4.11%) |
Nov 12, 2008 | 6.563 | 6.764 | 5.970 | 5.993 | 732,755 | -0.72(-10.68%) |
Nov 11, 2008 | 6.471 | 6.902 | 6.147 | 6.710 | 740,656 | +0.12(+1.87%) |
Nov 10, 2008 | 7.542 | 7.719 | 6.556 | 6.586 | 892,939 | -0.85(-11.40%) |
Nov 07, 2008 | 6.663 | 7.750 | 6.663 | 7.434 | 1,308,282 | +0.65(+9.66%) |
Nov 06, 2008 | 7.650 | 7.727 | 6.779 | 6.779 | 1,064,247 | -0.90(-11.74%) |
Nov 05, 2008 | 8.481 | 8.767 | 7.534 | 7.680 | 1,074,155 | -0.96(-11.14%) |
Nov 04, 2008 | 8.143 | 8.720 | 7.958 | 8.643 | 1,066,219 | +0.56(+6.96%) |
Nov 03, 2008 | 8.543 | 8.705 | 7.996 | 8.081 | 705,740 | -0.57(-6.59%) |
Oct 31, 2008 | 7.318 | 8.651 | 7.110 | 8.651 | 1,377,405 | +1.26(+17.10%) |
Oct 30, 2008 | 7.472 | 7.495 | 6.717 | 7.388 | 1,091,827 | +0.13(+1.80%) |
Oct 29, 2008 | 6.625 | 8.127 | 6.625 | 7.257 | 1,449,460 | +0.36(+5.25%) |
Oct 28, 2008 | 6.301 | 6.933 | 5.701 | 6.895 | 2,733,561 | +0.81(+13.29%) |
Oct 27, 2008 | 6.471 | 6.733 | 6.040 | 6.086 | 1,474,315 | -0.56(-8.46%) |
Oct 24, 2008 | 6.933 | 7.788 | 6.640 | 6.648 | 1,890,519 | -1.02(-13.35%) |
Oct 23, 2008 | 8.366 | 8.458 | 7.118 | 7.673 | 1,366,836 | -0.59(-7.18%) |
Oct 22, 2008 | 8.743 | 8.905 | 8.012 | 8.266 | 818,053 | -0.70(-7.82%) |
Oct 21, 2008 | 8.790 | 9.206 | 8.705 | 8.967 | 1,400,634 | -0.02(-0.17%) |
Oct 20, 2008 | 9.306 | 9.475 | 8.497 | 8.982 | 1,055,294 | -0.25(-2.67%) |
Oct 17, 2008 | 9.013 | 9.806 | 8.497 | 9.229 | 2,423,492 | -0.02(-0.17%) |
Oct 16, 2008 | 8.428 | 9.437 | 7.395 | 9.244 | 2,634,312 | +0.89(+10.60%) |
Oct 15, 2008 | 9.575 | 9.745 | 8.358 | 8.358 | 773,196 | -1.62(-16.22%) |
Oct 14, 2008 | 10.01 | 10.34 | 8.805 | 9.976 | 1,138,924 | +0.05(+0.54%) |
Oct 13, 2008 | 8.636 | 10.28 | 8.320 | 9.922 | 1,210,608 | +2.03(+25.66%) |
Oct 10, 2008 | 6.163 | 8.389 | 5.392 | 7.896 | 2,386,552 | +0.42(+5.67%) |
Oct 09, 2008 | 8.312 | 8.805 | 7.195 | 7.472 | 2,056,522 | -1.00(-11.82%) |
Oct 08, 2008 | 8.112 | 9.236 | 7.780 | 8.474 | 1,615,281 | +0.00(+0.00%) |
Oct 07, 2008 | 9.021 | 9.853 | 8.366 | 8.474 | 2,225,122 | -0.81(-8.71%) |
Oct 06, 2008 | 10.78 | 11.59 | 8.559 | 9.283 | 2,056,539 | -2.23(-19.34%) |
Oct 03, 2008 | 12.13 | 12.33 | 11.15 | 11.51 | 1,000,992 | -0.47(-3.92%) |
Oct 02, 2008 | 12.43 | 12.56 | 11.73 | 11.98 | 1,437,205 | -0.47(-3.77%) |
Oct 01, 2008 | 12.52 | 12.83 | 11.96 | 12.45 | 528,707 | -0.08(-0.61%) |
Sep 30, 2008 | 12.32 | 12.56 | 11.80 | 12.53 | 824,594 | +0.45(+3.70%) |
Sep 29, 2008 | 12.71 | 13.75 | 11.44 | 12.08 | 1,790,536 | -1.60(-11.71%) |
Sep 26, 2008 | 11.81 | 13.85 | 11.63 | 13.68 | 0 | +0.05(+0.40%) |
Sep 25, 2008 | 13.56 | 14.54 | 13.48 | 13.63 | 956,622 | +0.21(+1.55%) |
Sep 24, 2008 | 12.71 | 13.67 | 12.21 | 13.42 | 1,964,465 | +0.86(+6.87%) |
Sep 23, 2008 | 13.10 | 14.38 | 12.02 | 12.56 | 1,094,362 | -0.49(-3.78%) |
Sep 22, 2008 | 15.45 | 15.90 | 12.98 | 13.05 | 1,533,851 | -1.97(-13.13%) |
Sep 19, 2008 | 14.33 | 15.79 | 12.48 | 15.02 | 0 | +4.06(+37.03%) |
Sep 18, 2008 | 10.31 | 12.78 | 9.583 | 10.96 | 5,353,370 | +0.92(+9.13%) |
Sep 17, 2008 | 11.44 | 11.94 | 8.928 | 10.05 | 3,284,422 | -1.78(-15.05%) |
Sep 16, 2008 | 11.79 | 12.33 | 11.35 | 11.82 | 3,442,712 | -0.39(-3.22%) |
Sep 15, 2008 | 12.52 | 14.22 | 11.92 | 12.22 | 3,102,160 | -1.93(-13.66%) |
Sep 12, 2008 | 13.94 | 14.45 | 13.56 | 14.15 | 1,291,542 | +0.00(+0.00%) |
Sep 11, 2008 | 14.04 | 14.19 | 13.33 | 14.15 | 1,449,370 | -0.02(-0.11%) |
Sep 10, 2008 | 15.21 | 15.39 | 13.37 | 14.17 | 2,881,618 | -0.83(-5.55%) |
Sep 09, 2008 | 15.41 | 15.53 | 14.74 | 15.00 | 7,976,442 | -0.42(-2.75%) |
Sep 08, 2008 | 15.01 | 15.78 | 14.32 | 15.42 | 3,537,865 | +1.28(+9.04%) |
Sep 05, 2008 | 13.20 | 14.23 | 13.20 | 14.14 | 0 | +0.28(+2.00%) |
Sep 04, 2008 | 14.07 | 14.48 | 13.56 | 13.87 | 2,077,078 | -0.12(-0.88%) |
Sep 03, 2008 | 13.47 | 14.21 | 13.17 | 13.99 | 4,041,084 | +0.69(+5.22%) |
Sep 02, 2008 | 12.80 | 13.30 | 12.80 | 13.30 | 2,014,013 | +0.77(+6.15%) |
Aug 29, 2008 | 12.19 | 12.81 | 12.12 | 12.53 | 1,451,505 | +0.22(+1.82%) |
Aug 28, 2008 | 11.72 | 12.30 | 11.59 | 12.30 | 1,997,480 | +0.70(+6.04%) |
Aug 27, 2008 | 11.38 | 11.67 | 11.18 | 11.60 | 1,828,300 | +0.17(+1.48%) |
Aug 26, 2008 | 11.94 | 11.94 | 11.15 | 11.43 | 1,829,320 | +0.05(+0.47%) |
Aug 25, 2008 | 11.56 | 11.77 | 11.35 | 11.38 | 1,262,341 | -0.19(-1.66%) |
Aug 22, 2008 | 11.44 | 11.57 | 11.16 | 11.57 | 1,916,529 | +0.65(+6.00%) |
Aug 21, 2008 | 10.65 | 11.03 | 10.64 | 10.92 | 790,480 | +0.07(+0.64%) |
Aug 20, 2008 | 10.92 | 11.24 | 10.69 | 10.85 | 1,055,812 | -0.07(-0.63%) |
Aug 19, 2008 | 10.68 | 11.12 | 10.68 | 10.92 | 1,018,903 | -0.21(-1.87%) |
Aug 18, 2008 | 11.12 | 11.83 | 11.02 | 11.12 | 1,998,956 | -0.20(-1.77%) |
Aug 15, 2008 | 10.95 | 11.46 | 10.89 | 11.32 | 0 | +0.48(+4.40%) |
Aug 14, 2008 | 10.18 | 10.98 | 10.18 | 10.85 | 1,436,841 | +0.43(+4.14%) |
Aug 13, 2008 | 10.84 | 10.84 | 10.13 | 10.42 | 1,264,761 | -0.12(-1.17%) |
Aug 12, 2008 | 10.57 | 10.95 | 10.41 | 10.54 | 1,602,523 | -0.08(-0.73%) |
Aug 11, 2008 | 10.71 | 10.97 | 10.38 | 10.62 | 1,738,820 | -0.04(-0.36%) |
Aug 08, 2008 | 10.18 | 11.12 | 9.290 | 10.65 | 3,784,174 | +0.07(+0.66%) |
Aug 07, 2008 | 11.36 | 11.46 | 9.830 | 10.58 | 3,582,720 | -0.97(-8.40%) |
Aug 06, 2008 | 11.29 | 11.92 | 10.71 | 11.56 | 4,378,091 | +0.45(+4.09%) |
Aug 05, 2008 | 10.62 | 11.22 | 9.884 | 11.10 | 3,599,691 | +0.96(+9.42%) |
Aug 04, 2008 | 9.645 | 10.38 | 9.629 | 10.15 | 2,533,720 | +0.51(+5.28%) |