Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.76 | 10.81 | 10.68 | 10.78 | 5,171,766 | -0.05(-0.49%) |
Aug 28, 2009 | 10.94 | 10.96 | 10.77 | 10.83 | 4,075,596 | +0.11(+1.04%) |
Aug 27, 2009 | 10.64 | 10.77 | 10.50 | 10.72 | 6,318,225 | +0.22(+2.13%) |
Aug 26, 2009 | 10.50 | 10.56 | 10.43 | 10.50 | 3,224,265 | -0.10(-0.95%) |
Aug 25, 2009 | 10.69 | 10.76 | 10.56 | 10.60 | 6,825,183 | +0.01(+0.10%) |
Aug 24, 2009 | 10.70 | 10.74 | 10.58 | 10.59 | 5,867,872 | +0.22(+2.15%) |
Aug 21, 2009 | 10.30 | 10.41 | 10.27 | 10.36 | 5,497,987 | -0.01(-0.05%) |
Aug 20, 2009 | 10.28 | 10.38 | 10.22 | 10.37 | 4,657,566 | -0.03(-0.31%) |
Aug 19, 2009 | 10.15 | 10.44 | 10.15 | 10.40 | 5,137,783 | +0.05(+0.46%) |
Aug 18, 2009 | 10.25 | 10.40 | 10.21 | 10.35 | 4,600,787 | +0.28(+2.74%) |
Aug 17, 2009 | 10.19 | 10.20 | 10.08 | 10.08 | 7,241,819 | -0.35(-3.37%) |
Aug 14, 2009 | 10.73 | 10.73 | 10.34 | 10.43 | 13,956,138 | -0.27(-2.53%) |
Aug 13, 2009 | 10.66 | 10.73 | 10.56 | 10.70 | 5,653,923 | +0.31(+3.02%) |
Aug 12, 2009 | 10.19 | 10.48 | 10.14 | 10.39 | 7,183,794 | +0.24(+2.36%) |
Aug 11, 2009 | 10.19 | 10.22 | 10.11 | 10.15 | 6,693,154 | -0.09(-0.88%) |
Aug 10, 2009 | 10.27 | 10.34 | 10.13 | 10.24 | 8,058,652 | -0.12(-1.13%) |
Aug 07, 2009 | 10.35 | 10.42 | 10.27 | 10.35 | 5,653,609 | +0.05(+0.46%) |
Aug 06, 2009 | 10.43 | 10.45 | 10.23 | 10.31 | 9,701,555 | +0.06(+0.62%) |
Aug 05, 2009 | 10.24 | 10.28 | 10.05 | 10.24 | 5,930,420 | -0.09(-0.87%) |
Aug 04, 2009 | 10.24 | 10.38 | 10.20 | 10.33 | 6,340,611 | +0.04(+0.36%) |
Aug 03, 2009 | 10.21 | 10.34 | 10.19 | 10.29 | 10,171,380 | +0.23(+2.27%) |
Jul 31, 2009 | 9.885 | 10.10 | 9.873 | 10.07 | 5,168,343 | +0.15(+1.46%) |
Jul 30, 2009 | 9.891 | 10.02 | 9.848 | 9.921 | 6,735,925 | +0.33(+3.48%) |
Jul 29, 2009 | 9.641 | 9.651 | 9.492 | 9.588 | 4,898,011 | -0.14(-1.42%) |
Jul 28, 2009 | 9.694 | 9.800 | 9.625 | 9.726 | 5,508,189 | +0.04(+0.38%) |
Jul 27, 2009 | 9.662 | 9.710 | 9.572 | 9.689 | 4,724,995 | +0.13(+1.33%) |
Jul 24, 2009 | 9.529 | 9.593 | 9.450 | 9.561 | 4,453,510 | -0.03(-0.28%) |
Jul 23, 2009 | 9.423 | 9.651 | 9.412 | 9.588 | 7,723,301 | +0.18(+1.92%) |
Jul 22, 2009 | 9.359 | 9.481 | 9.311 | 9.407 | 8,557,710 | -0.02(-0.17%) |
Jul 21, 2009 | 9.561 | 9.566 | 9.306 | 9.423 | 10,952,130 | -0.05(-0.51%) |
Jul 20, 2009 | 9.412 | 9.479 | 9.316 | 9.471 | 6,996,144 | +0.28(+3.07%) |
Jul 17, 2009 | 9.173 | 9.215 | 9.109 | 9.189 | 5,838,413 | -0.04(-0.40%) |
Jul 16, 2009 | 9.162 | 9.279 | 9.125 | 9.226 | 5,444,998 | +0.07(+0.75%) |
Jul 15, 2009 | 9.003 | 9.157 | 8.981 | 9.157 | 11,859,602 | +0.43(+4.94%) |
Jul 14, 2009 | 8.716 | 8.774 | 8.620 | 8.726 | 7,902,803 | +0.30(+3.53%) |
Jul 13, 2009 | 8.269 | 8.466 | 8.261 | 8.428 | 6,882,527 | +0.07(+0.83%) |
Jul 10, 2009 | 8.290 | 8.375 | 8.257 | 8.359 | 5,018,133 | -0.02(-0.19%) |
Jul 09, 2009 | 8.439 | 8.455 | 8.306 | 8.375 | 4,236,233 | +0.11(+1.29%) |
Jul 08, 2009 | 8.407 | 8.476 | 8.147 | 8.269 | 9,561,932 | -0.05(-0.64%) |
Jul 07, 2009 | 8.583 | 8.583 | 8.285 | 8.322 | 6,962,409 | -0.25(-2.92%) |
Jul 06, 2009 | 8.423 | 8.572 | 8.396 | 8.572 | 5,935,180 | -0.05(-0.62%) |
Jul 02, 2009 | 8.716 | 8.737 | 8.604 | 8.625 | 5,777,607 | -0.35(-3.85%) |
Jul 01, 2009 | 8.981 | 9.061 | 8.944 | 8.971 | 4,545,562 | +0.04(+0.42%) |
Jun 30, 2009 | 9.029 | 9.074 | 8.891 | 8.934 | 3,671,388 | -0.09(-1.00%) |
Jun 29, 2009 | 8.944 | 9.029 | 8.875 | 9.024 | 3,525,696 | +0.09(+0.95%) |
Jun 26, 2009 | 8.912 | 8.987 | 8.875 | 8.939 | 3,481,595 | +0.07(+0.84%) |
Jun 25, 2009 | 8.700 | 8.891 | 8.673 | 8.864 | 5,645,012 | +0.19(+2.21%) |
Jun 24, 2009 | 8.710 | 8.790 | 8.556 | 8.673 | 5,841,630 | +0.15(+1.75%) |
Jun 23, 2009 | 8.561 | 8.583 | 8.354 | 8.524 | 9,862,560 | -0.04(-0.50%) |
Jun 22, 2009 | 8.774 | 8.790 | 8.561 | 8.567 | 8,590,649 | -0.37(-4.16%) |
Jun 19, 2009 | 8.960 | 9.035 | 8.880 | 8.939 | 4,066,590 | +0.05(+0.54%) |
Jun 18, 2009 | 8.833 | 8.971 | 8.753 | 8.891 | 9,934,023 | +0.13(+1.46%) |
Jun 17, 2009 | 8.758 | 8.870 | 8.604 | 8.763 | 9,894,781 | -0.13(-1.44%) |
Jun 16, 2009 | 9.130 | 9.136 | 8.843 | 8.891 | 9,578,749 | -0.08(-0.84%) |
Jun 15, 2009 | 9.125 | 9.162 | 8.886 | 8.967 | 7,035,686 | -0.42(-4.46%) |
Jun 12, 2009 | 9.354 | 9.412 | 9.247 | 9.386 | 4,934,657 | -0.11(-1.12%) |
Jun 11, 2009 | 9.386 | 9.585 | 9.370 | 9.492 | 7,934,746 | +0.27(+2.88%) |
Jun 10, 2009 | 9.322 | 9.354 | 9.067 | 9.226 | 8,610,937 | +0.18(+1.94%) |
Jun 09, 2009 | 9.013 | 9.109 | 8.944 | 9.051 | 4,533,320 | +0.22(+2.47%) |
Jun 08, 2009 | 8.759 | 8.907 | 8.684 | 8.833 | 5,513,035 | -0.13(-1.42%) |
Jun 05, 2009 | 9.210 | 9.210 | 8.907 | 8.960 | 5,921,760 | -0.03(-0.30%) |
Jun 04, 2009 | 8.912 | 9.061 | 8.833 | 8.987 | 8,066,913 | -0.04(-0.47%) |
Jun 03, 2009 | 9.237 | 9.242 | 8.932 | 9.029 | 9,240,057 | -0.25(-2.69%) |
Jun 02, 2009 | 9.183 | 9.348 | 9.162 | 9.279 | 9,343,880 | +0.15(+1.69%) |
Jun 01, 2009 | 8.992 | 9.182 | 8.950 | 9.125 | 9,843,689 | +0.37(+4.19%) |
May 29, 2009 | 8.657 | 8.774 | 8.593 | 8.758 | 8,769,894 | +0.35(+4.11%) |
May 28, 2009 | 8.354 | 8.450 | 8.237 | 8.412 | 10,399,272 | +0.07(+0.89%) |
May 27, 2009 | 8.535 | 8.567 | 8.312 | 8.338 | 7,170,401 | -0.30(-3.45%) |
May 26, 2009 | 8.301 | 8.646 | 8.258 | 8.636 | 8,596,067 | +0.23(+2.72%) |
May 22, 2009 | 8.450 | 8.501 | 8.389 | 8.407 | 6,808,924 | +0.08(+0.96%) |
May 21, 2009 | 8.290 | 8.381 | 8.184 | 8.327 | 5,282,109 | -0.15(-1.82%) |
May 20, 2009 | 8.583 | 8.676 | 8.482 | 8.482 | 7,522,880 | +0.01(+0.06%) |
May 19, 2009 | 8.593 | 8.599 | 8.444 | 8.476 | 6,401,001 | +0.15(+1.85%) |
May 18, 2009 | 8.136 | 8.370 | 8.136 | 8.322 | 6,524,160 | +0.34(+4.26%) |
May 15, 2009 | 8.131 | 8.184 | 7.944 | 7.982 | 4,037,160 | -0.15(-1.90%) |
May 14, 2009 | 7.976 | 8.167 | 7.950 | 8.136 | 5,325,247 | +0.12(+1.46%) |
May 13, 2009 | 8.200 | 8.200 | 7.987 | 8.019 | 7,656,101 | -0.43(-5.04%) |
May 12, 2009 | 8.492 | 8.519 | 8.301 | 8.444 | 7,037,591 | +0.07(+0.83%) |
May 11, 2009 | 8.412 | 8.710 | 8.338 | 8.375 | 7,192,041 | -0.34(-3.85%) |
May 08, 2009 | 8.615 | 8.769 | 8.460 | 8.710 | 8,653,189 | +0.37(+4.40%) |
May 07, 2009 | 8.822 | 8.822 | 8.295 | 8.343 | 8,696,255 | -0.06(-0.70%) |
May 06, 2009 | 8.370 | 8.482 | 8.264 | 8.402 | 11,300,965 | +0.16(+2.00%) |
May 05, 2009 | 8.269 | 8.349 | 8.184 | 8.237 | 6,736,104 | -0.08(-0.96%) |
May 04, 2009 | 8.173 | 8.343 | 8.099 | 8.317 | 11,627,356 | +0.44(+5.60%) |
May 01, 2009 | 7.849 | 7.950 | 7.782 | 7.875 | 13,589,840 | +0.06(+0.82%) |
Apr 30, 2009 | 7.939 | 8.046 | 7.812 | 7.812 | 12,649,750 | +0.05(+0.62%) |
Apr 29, 2009 | 7.583 | 7.838 | 7.572 | 7.764 | 4,201,633 | +0.32(+4.36%) |
Apr 28, 2009 | 7.349 | 7.551 | 7.333 | 7.439 | 6,728,589 | -0.11(-1.48%) |
Apr 27, 2009 | 7.572 | 7.668 | 7.519 | 7.551 | 6,024,946 | -0.21(-2.67%) |
Apr 24, 2009 | 7.737 | 7.822 | 7.711 | 7.758 | 4,436,968 | +0.10(+1.32%) |
Apr 23, 2009 | 7.594 | 7.673 | 7.508 | 7.657 | 5,390,094 | +0.28(+3.82%) |
Apr 22, 2009 | 7.397 | 7.540 | 7.322 | 7.376 | 5,177,615 | -0.13(-1.70%) |
Apr 21, 2009 | 7.253 | 7.540 | 7.205 | 7.503 | 4,226,281 | +0.20(+2.77%) |
Apr 20, 2009 | 7.466 | 7.530 | 7.301 | 7.301 | 5,334,678 | -0.52(-6.66%) |
Apr 17, 2009 | 7.790 | 7.838 | 7.718 | 7.822 | 3,563,743 | -0.04(-0.47%) |
Apr 16, 2009 | 7.859 | 7.902 | 7.742 | 7.859 | 4,336,927 | +0.02(+0.27%) |
Apr 15, 2009 | 7.647 | 7.859 | 7.625 | 7.838 | 7,121,099 | +0.13(+1.66%) |
Apr 14, 2009 | 7.785 | 7.854 | 7.695 | 7.711 | 6,099,075 | -0.11(-1.36%) |
Apr 13, 2009 | 7.705 | 7.886 | 7.620 | 7.817 | 5,756,808 | +0.15(+1.94%) |
Apr 09, 2009 | 7.625 | 7.684 | 7.562 | 7.668 | 4,170,186 | +0.29(+3.89%) |
Apr 08, 2009 | 7.445 | 7.508 | 7.328 | 7.381 | 11,978,518 | -0.05(-0.72%) |
Apr 07, 2009 | 7.514 | 7.562 | 7.418 | 7.434 | 7,906,276 | -0.18(-2.37%) |
Apr 06, 2009 | 7.647 | 7.652 | 7.498 | 7.615 | 3,604,820 | -0.13(-1.65%) |
Apr 03, 2009 | 7.604 | 7.748 | 7.540 | 7.742 | 6,067,830 | +0.08(+1.04%) |
Apr 02, 2009 | 7.556 | 7.758 | 7.551 | 7.663 | 13,257,507 | +0.42(+5.80%) |
Apr 01, 2009 | 7.088 | 7.290 | 7.040 | 7.243 | 13,238,491 | +0.12(+1.72%) |
Mar 31, 2009 | 7.115 | 7.216 | 7.019 | 7.120 | 9,145,872 | +0.23(+3.40%) |
Mar 30, 2009 | 6.913 | 6.966 | 6.833 | 6.886 | 5,548,470 | -0.56(-7.57%) |
Mar 26, 2009 | 7.386 | 7.503 | 7.370 | 7.450 | 14,183,098 | +0.20(+2.79%) |
Mar 25, 2009 | 7.211 | 7.349 | 7.046 | 7.248 | 6,790,649 | +0.13(+1.79%) |
Mar 24, 2009 | 7.126 | 7.306 | 7.088 | 7.120 | 8,232,264 | -0.16(-2.26%) |
Mar 23, 2009 | 7.232 | 7.333 | 7.216 | 7.285 | 8,632,228 | +0.45(+6.61%) |
Mar 20, 2009 | 6.913 | 6.977 | 6.812 | 6.833 | 6,212,341 | -0.05(-0.70%) |
Mar 19, 2009 | 6.902 | 7.003 | 6.865 | 6.881 | 6,582,324 | +0.12(+1.81%) |
Mar 18, 2009 | 6.594 | 6.854 | 6.482 | 6.759 | 8,150,569 | +0.10(+1.52%) |
Mar 17, 2009 | 6.487 | 6.663 | 6.445 | 6.658 | 7,599,540 | +0.29(+4.59%) |
Mar 16, 2009 | 6.413 | 6.535 | 6.349 | 6.365 | 4,695,547 | +0.03(+0.42%) |
Mar 13, 2009 | 6.344 | 6.408 | 6.275 | 6.339 | 0 | +0.14(+2.32%) |
Mar 12, 2009 | 6.004 | 6.238 | 5.977 | 6.195 | 6,116,715 | +0.14(+2.28%) |
Mar 11, 2009 | 6.110 | 6.137 | 5.988 | 6.057 | 4,843,693 | +0.04(+0.71%) |
Mar 10, 2009 | 5.876 | 6.054 | 5.849 | 6.014 | 5,522,447 | +0.43(+7.61%) |
Mar 09, 2009 | 5.594 | 5.743 | 5.583 | 5.589 | 3,502,558 | -0.14(-2.41%) |
Mar 06, 2009 | 5.812 | 5.860 | 5.621 | 5.727 | 0 | +0.08(+1.41%) |
Mar 05, 2009 | 5.796 | 5.823 | 5.626 | 5.647 | 3,756,684 | -0.32(-5.43%) |
Mar 04, 2009 | 5.849 | 6.057 | 5.833 | 5.972 | 7,317,584 | +0.34(+6.04%) |
Mar 02, 2009 | 5.764 | 5.807 | 5.623 | 5.631 | 4,893,199 | -0.34(-5.61%) |
Feb 27, 2009 | 5.934 | 6.078 | 5.876 | 5.966 | 0 | -0.09(-1.49%) |
Feb 26, 2009 | 6.206 | 6.243 | 6.020 | 6.057 | 3,469,940 | -0.02(-0.26%) |
Feb 25, 2009 | 6.190 | 6.200 | 6.009 | 6.073 | 4,074,634 | -0.17(-2.73%) |
Feb 24, 2009 | 5.993 | 6.272 | 5.993 | 6.243 | 5,824,982 | +0.29(+4.92%) |
Feb 23, 2009 | 6.152 | 6.206 | 5.924 | 5.950 | 7,304,840 | -0.21(-3.37%) |
Feb 20, 2009 | 6.067 | 6.222 | 5.982 | 6.158 | 5,688,678 | -0.01(-0.09%) |
Feb 19, 2009 | 6.397 | 6.397 | 6.147 | 6.163 | 2,618,533 | +0.06(+1.05%) |
Feb 18, 2009 | 6.105 | 6.115 | 5.982 | 6.099 | 3,368,014 | +0.03(+0.52%) |
Feb 17, 2009 | 6.184 | 6.184 | 6.014 | 6.067 | 4,305,213 | -0.45(-6.86%) |
Feb 13, 2009 | 6.477 | 6.626 | 6.477 | 6.514 | 4,346,777 | +0.06(+0.94%) |
Feb 12, 2009 | 6.328 | 6.477 | 6.243 | 6.453 | 3,496,521 | +0.04(+0.63%) |
Feb 11, 2009 | 6.461 | 6.482 | 6.273 | 6.413 | 2,536,535 | +0.19(+2.99%) |
Feb 10, 2009 | 6.647 | 6.652 | 6.168 | 6.227 | 8,294,348 | -0.52(-7.72%) |
Feb 09, 2009 | 6.796 | 6.854 | 6.647 | 6.748 | 3,459,296 | +0.01(+0.17%) |
Feb 06, 2009 | 6.461 | 6.801 | 6.461 | 6.736 | 5,789,349 | +0.34(+5.30%) |
Feb 05, 2009 | 6.222 | 6.424 | 6.158 | 6.397 | 4,231,883 | +0.17(+2.73%) |
Feb 04, 2009 | 6.248 | 6.402 | 6.195 | 6.227 | 5,149,028 | -0.20(-3.14%) |
Feb 03, 2009 | 6.232 | 6.456 | 6.174 | 6.429 | 4,677,850 | +0.23(+3.69%) |
Feb 02, 2009 | 6.067 | 6.259 | 6.067 | 6.200 | 3,420,225 | +0.03(+0.43%) |
Jan 30, 2009 | 6.333 | 6.355 | 6.105 | 6.174 | 0 | -0.09(-1.44%) |
Jan 29, 2009 | 6.408 | 6.424 | 6.259 | 6.264 | 4,170,053 | -0.34(-5.15%) |
Jan 28, 2009 | 6.573 | 6.727 | 6.542 | 6.604 | 3,805,443 | +0.23(+3.59%) |
Jan 27, 2009 | 6.323 | 6.440 | 6.269 | 6.376 | 3,622,531 | +0.18(+2.83%) |
Jan 26, 2009 | 6.227 | 6.328 | 6.115 | 6.200 | 3,789,044 | +0.04(+0.60%) |
Jan 23, 2009 | 5.881 | 6.190 | 5.881 | 6.163 | 4,743,080 | -0.11(-1.78%) |
Jan 22, 2009 | 6.424 | 6.424 | 6.152 | 6.275 | 4,443,648 | -0.20(-3.04%) |
Jan 21, 2009 | 6.248 | 6.498 | 6.121 | 6.472 | 6,434,573 | +0.35(+5.73%) |
Jan 20, 2009 | 6.456 | 6.466 | 6.083 | 6.121 | 6,162,630 | -0.56(-8.43%) |
Jan 16, 2009 | 6.796 | 6.807 | 6.503 | 6.684 | 0 | +0.03(+0.48%) |
Jan 15, 2009 | 6.583 | 6.695 | 6.312 | 6.652 | 5,902,964 | +0.11(+1.71%) |
Jan 14, 2009 | 6.684 | 6.705 | 6.519 | 6.541 | 4,503,666 | -0.24(-3.53%) |
Jan 13, 2009 | 6.775 | 6.849 | 6.668 | 6.780 | 4,114,044 | -0.13(-1.92%) |
Jan 12, 2009 | 7.099 | 7.099 | 6.865 | 6.913 | 3,744,439 | -0.27(-3.70%) |
Jan 09, 2009 | 7.360 | 7.391 | 7.179 | 7.179 | 3,604,551 | -0.24(-3.30%) |
Jan 08, 2009 | 7.259 | 7.429 | 7.211 | 7.423 | 2,010,931 | +0.06(+0.79%) |
Jan 07, 2009 | 7.540 | 7.578 | 7.344 | 7.365 | 4,443,300 | -0.30(-3.89%) |
Jan 06, 2009 | 7.562 | 7.737 | 7.540 | 7.663 | 6,620,734 | +0.23(+3.15%) |
Jan 05, 2009 | 7.423 | 7.540 | 7.333 | 7.429 | 7,726,411 | -0.10(-1.34%) |
Jan 02, 2009 | 7.253 | 7.578 | 7.253 | 7.530 | 0 | +0.08(+1.07%) |
Jan 01, 2009 | 7.136 | 7.498 | 7.056 | 7.450 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.136 | 7.498 | 7.056 | 7.450 | 3,133,692 | +0.33(+4.63%) |
Dec 30, 2008 | 7.046 | 7.147 | 6.993 | 7.120 | 2,776,454 | +0.24(+3.48%) |
Dec 29, 2008 | 7.003 | 7.030 | 6.881 | 6.881 | 5,188,129 | -0.10(-1.37%) |
Dec 26, 2008 | 6.780 | 6.998 | 6.780 | 6.977 | 1,662,334 | +0.13(+1.94%) |
Dec 24, 2008 | 6.838 | 6.913 | 6.801 | 6.844 | 2,148,195 | +0.15(+2.22%) |
Dec 23, 2008 | 6.780 | 6.886 | 6.695 | 6.695 | 9,361,369 | -0.57(-7.83%) |
Dec 22, 2008 | 7.306 | 7.376 | 7.205 | 7.264 | 7,186,277 | -0.03(-0.36%) |
Dec 19, 2008 | 7.365 | 7.487 | 7.290 | 7.290 | 3,999,767 | +0.14(+1.93%) |
Dec 18, 2008 | 7.609 | 7.609 | 7.083 | 7.152 | 7,296,059 | -0.35(-4.61%) |
Dec 17, 2008 | 7.360 | 7.625 | 7.344 | 7.498 | 5,310,786 | -0.13(-1.67%) |
Dec 16, 2008 | 7.126 | 7.955 | 7.051 | 7.625 | 7,033,303 | +0.51(+7.17%) |
Dec 15, 2008 | 7.157 | 7.264 | 7.019 | 7.115 | 4,408,863 | -0.01(-0.07%) |
Dec 12, 2008 | 6.939 | 7.168 | 6.929 | 7.120 | 6,140,032 | +0.02(+0.30%) |
Dec 11, 2008 | 7.072 | 7.312 | 6.977 | 7.099 | 6,001,641 | -0.04(-0.60%) |
Dec 10, 2008 | 7.131 | 7.264 | 7.014 | 7.142 | 5,163,640 | +0.16(+2.28%) |
Dec 09, 2008 | 7.051 | 7.200 | 6.971 | 6.982 | 6,927,504 | -0.38(-5.13%) |
Dec 08, 2008 | 7.205 | 7.471 | 7.205 | 7.360 | 5,280,717 | +0.49(+7.12%) |
Dec 05, 2008 | 6.503 | 6.913 | 6.424 | 6.870 | 4,863,339 | +0.20(+2.95%) |
Dec 04, 2008 | 6.775 | 6.966 | 6.594 | 6.674 | 5,185,785 | -0.36(-5.14%) |
Dec 03, 2008 | 6.769 | 7.035 | 6.652 | 7.035 | 6,454,221 | +0.10(+1.38%) |
Dec 02, 2008 | 6.753 | 6.982 | 6.747 | 6.939 | 6,166,613 | +0.29(+4.40%) |
Dec 01, 2008 | 6.876 | 6.950 | 6.646 | 6.647 | 6,520,655 | -0.62(-8.49%) |
Nov 28, 2008 | 7.131 | 7.333 | 7.110 | 7.264 | 1,556,191 | +0.07(+1.04%) |
Nov 26, 2008 | 6.780 | 7.195 | 6.780 | 7.189 | 5,258,995 | +0.02(+0.30%) |
Nov 25, 2008 | 7.259 | 7.317 | 6.961 | 7.168 | 7,283,185 | +0.32(+4.66%) |
Nov 24, 2008 | 6.557 | 7.009 | 6.514 | 6.849 | 7,299,102 | +0.27(+4.13%) |
Nov 21, 2008 | 6.355 | 6.594 | 6.099 | 6.578 | 10,856,843 | +0.75(+12.86%) |
Nov 20, 2008 | 6.216 | 6.355 | 5.732 | 5.828 | 10,813,152 | -0.51(-8.05%) |
Nov 19, 2008 | 6.828 | 6.870 | 6.328 | 6.339 | 5,215,434 | -0.51(-7.45%) |
Nov 18, 2008 | 6.705 | 6.961 | 6.599 | 6.849 | 3,862,649 | -0.01(-0.08%) |
Nov 17, 2008 | 6.950 | 7.179 | 6.833 | 6.854 | 4,924,480 | -0.25(-3.52%) |
Nov 14, 2008 | 7.189 | 7.439 | 7.025 | 7.104 | 7,911,570 | -0.62(-7.99%) |
Nov 13, 2008 | 7.099 | 7.737 | 6.748 | 7.721 | 11,379,664 | +0.62(+8.76%) |
Nov 12, 2008 | 7.455 | 7.556 | 7.072 | 7.099 | 9,930,767 | -0.49(-6.51%) |
Nov 11, 2008 | 7.689 | 7.796 | 7.381 | 7.594 | 5,232,886 | -0.29(-3.71%) |
Nov 10, 2008 | 8.370 | 8.460 | 7.817 | 7.886 | 6,605,287 | -0.38(-4.63%) |
Nov 07, 2008 | 8.104 | 8.295 | 8.014 | 8.269 | 7,533,221 | +0.35(+4.43%) |
Nov 06, 2008 | 8.375 | 8.545 | 7.886 | 7.918 | 7,630,742 | -0.71(-8.26%) |
Nov 05, 2008 | 8.848 | 9.056 | 8.508 | 8.630 | 7,381,827 | -0.46(-5.09%) |
Nov 04, 2008 | 8.721 | 9.093 | 8.710 | 9.093 | 5,458,538 | +0.69(+8.23%) |
Nov 03, 2008 | 8.242 | 8.471 | 8.210 | 8.402 | 8,105,107 | +0.43(+5.40%) |
Oct 31, 2008 | 7.854 | 8.163 | 7.726 | 7.971 | 7,169,130 | -0.13(-1.64%) |
Oct 30, 2008 | 8.147 | 8.205 | 7.721 | 8.104 | 5,665,222 | +0.47(+6.20%) |
Oct 29, 2008 | 7.508 | 8.067 | 7.450 | 7.631 | 4,871,499 | -0.03(-0.35%) |
Oct 28, 2008 | 7.184 | 7.689 | 6.860 | 7.657 | 10,076,564 | +0.90(+13.39%) |
Oct 27, 2008 | 6.876 | 7.094 | 6.753 | 6.753 | 5,631,930 | -0.29(-4.08%) |
Oct 24, 2008 | 6.583 | 7.189 | 6.498 | 7.040 | 9,004,992 | -0.73(-9.38%) |
Oct 23, 2008 | 7.668 | 7.913 | 7.253 | 7.769 | 5,559,569 | +0.03(+0.34%) |
Oct 22, 2008 | 8.109 | 8.131 | 7.609 | 7.742 | 6,345,901 | -0.60(-7.14%) |
Oct 21, 2008 | 8.498 | 8.699 | 8.280 | 8.338 | 3,397,591 | -0.55(-6.16%) |
Oct 20, 2008 | 8.391 | 8.886 | 8.391 | 8.886 | 5,955,197 | +0.86(+10.66%) |
Oct 17, 2008 | 7.796 | 8.439 | 7.796 | 8.030 | 5,613,435 | -0.46(-5.39%) |
Oct 16, 2008 | 8.168 | 8.508 | 7.663 | 8.487 | 6,471,368 | +0.55(+6.90%) |
Oct 15, 2008 | 8.529 | 8.599 | 7.902 | 7.939 | 4,325,991 | -0.88(-9.95%) |
Oct 14, 2008 | 9.417 | 9.503 | 8.508 | 8.817 | 6,828,912 | -0.44(-4.71%) |
Oct 13, 2008 | 8.471 | 9.285 | 8.354 | 9.253 | 5,911,527 | +1.59(+20.75%) |
Oct 10, 2008 | 7.471 | 8.051 | 6.987 | 7.663 | 8,823,358 | -0.60(-7.27%) |
Oct 09, 2008 | 9.024 | 9.114 | 8.072 | 8.264 | 6,311,466 | -0.22(-2.63%) |
Oct 08, 2008 | 8.205 | 8.880 | 8.115 | 8.487 | 10,205,292 | -0.56(-6.23%) |
Oct 07, 2008 | 9.822 | 9.822 | 9.048 | 9.051 | 6,535,882 | -0.05(-0.53%) |
Oct 06, 2008 | 9.790 | 9.795 | 8.714 | 9.098 | 10,874,172 | -1.26(-12.17%) |
Oct 03, 2008 | 10.62 | 10.92 | 10.36 | 10.36 | 0 | -0.06(-0.61%) |
Oct 02, 2008 | 10.79 | 10.79 | 10.36 | 10.42 | 4,140,464 | -0.61(-5.54%) |
Oct 01, 2008 | 11.00 | 11.17 | 10.86 | 11.03 | 5,187,625 | +0.11(+1.02%) |
Sep 30, 2008 | 10.90 | 11.04 | 10.71 | 10.92 | 3,320,880 | +0.39(+3.74%) |
Sep 29, 2008 | 11.27 | 11.34 | 10.39 | 10.53 | 6,675,597 | -1.49(-12.39%) |
Sep 26, 2008 | 11.81 | 12.03 | 11.75 | 12.02 | 0 | -0.23(-1.87%) |
Sep 25, 2008 | 12.12 | 12.34 | 12.12 | 12.25 | 3,051,553 | +0.18(+1.45%) |
Sep 24, 2008 | 12.13 | 12.20 | 11.98 | 12.07 | 3,139,305 | +0.14(+1.20%) |
Sep 23, 2008 | 12.13 | 12.31 | 11.81 | 11.93 | 3,730,157 | -0.13(-1.09%) |
Sep 22, 2008 | 12.18 | 12.31 | 12.04 | 12.06 | 3,834,647 | +0.21(+1.74%) |
Sep 19, 2008 | 11.99 | 12.08 | 11.50 | 11.85 | 0 | +0.80(+7.21%) |
Sep 18, 2008 | 10.82 | 11.13 | 10.43 | 11.06 | 9,766,669 | +0.56(+5.32%) |
Sep 17, 2008 | 10.59 | 10.79 | 10.26 | 10.50 | 12,885,426 | -0.64(-5.73%) |
Sep 16, 2008 | 10.64 | 11.15 | 10.64 | 11.14 | 10,636,625 | +0.15(+1.36%) |
Sep 15, 2008 | 11.15 | 11.35 | 10.98 | 10.99 | 7,345,395 | -0.85(-7.19%) |
Sep 12, 2008 | 11.41 | 11.84 | 11.38 | 11.84 | 4,975,032 | +0.54(+4.80%) |
Sep 11, 2008 | 10.91 | 11.30 | 10.88 | 11.29 | 4,641,993 | -0.11(-0.98%) |
Sep 10, 2008 | 11.42 | 11.51 | 11.27 | 11.41 | 4,832,096 | +0.20(+1.80%) |
Sep 09, 2008 | 11.66 | 11.69 | 11.19 | 11.20 | 4,838,636 | -0.70(-5.90%) |
Sep 08, 2008 | 12.13 | 12.14 | 11.66 | 11.91 | 10,080,088 | +0.43(+3.71%) |
Sep 05, 2008 | 11.40 | 11.51 | 11.23 | 11.48 | 0 | -0.04(-0.37%) |
Sep 04, 2008 | 12.00 | 12.00 | 11.50 | 11.52 | 13,879,598 | -0.70(-5.74%) |
Sep 03, 2008 | 12.26 | 12.30 | 12.11 | 12.23 | 3,274,235 | -0.13(-1.08%) |