Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.07 | 14.26 | 13.80 | 14.03 | 698,552 | +0.01(+0.06%) |
Sep 29, 2009 | 14.42 | 14.56 | 13.99 | 14.02 | 399,328 | -0.34(-2.34%) |
Sep 28, 2009 | 14.08 | 14.56 | 13.96 | 14.36 | 268,947 | +0.34(+2.40%) |
Sep 25, 2009 | 14.14 | 14.23 | 13.96 | 14.02 | 323,467 | -0.21(-1.44%) |
Sep 24, 2009 | 14.41 | 14.50 | 13.91 | 14.23 | 604,303 | -0.14(-0.97%) |
Sep 23, 2009 | 14.21 | 14.48 | 14.09 | 14.37 | 613,587 | +0.14(+0.98%) |
Sep 22, 2009 | 14.21 | 14.67 | 13.75 | 14.23 | 327,710 | +0.18(+1.29%) |
Sep 21, 2009 | 13.96 | 14.24 | 13.83 | 14.05 | 319,234 | -0.04(-0.29%) |
Sep 18, 2009 | 14.11 | 14.31 | 13.95 | 14.09 | 500,260 | -0.02(-0.12%) |
Sep 17, 2009 | 14.18 | 14.33 | 14.02 | 14.10 | 278,664 | +0.04(+0.29%) |
Sep 16, 2009 | 14.13 | 14.14 | 13.93 | 14.06 | 501,607 | +0.03(+0.23%) |
Sep 15, 2009 | 13.92 | 14.18 | 13.87 | 14.03 | 478,314 | +0.12(+0.83%) |
Sep 14, 2009 | 13.76 | 14.06 | 13.55 | 13.91 | 436,182 | -0.07(-0.53%) |
Sep 11, 2009 | 13.31 | 14.10 | 13.27 | 13.99 | 711,156 | +0.73(+5.51%) |
Sep 10, 2009 | 12.84 | 13.32 | 12.81 | 13.26 | 417,302 | +0.24(+1.83%) |
Sep 09, 2009 | 12.70 | 13.11 | 12.41 | 13.02 | 563,080 | +0.28(+2.19%) |
Sep 08, 2009 | 12.64 | 12.75 | 12.47 | 12.74 | 435,257 | +0.18(+1.44%) |
Sep 04, 2009 | 12.12 | 12.57 | 12.10 | 12.56 | 330,282 | +0.46(+3.80%) |
Sep 03, 2009 | 12.04 | 12.12 | 11.89 | 12.10 | 187,258 | +0.14(+1.17%) |
Sep 02, 2009 | 11.71 | 12.14 | 11.71 | 11.96 | 392,871 | +0.14(+1.18%) |
Sep 01, 2009 | 11.99 | 12.33 | 11.72 | 11.82 | 456,784 | -0.24(-1.97%) |
Aug 31, 2009 | 12.33 | 12.33 | 11.90 | 12.06 | 326,878 | -0.42(-3.36%) |
Aug 28, 2009 | 12.45 | 12.63 | 12.35 | 12.48 | 337,701 | +0.10(+0.80%) |
Aug 27, 2009 | 12.20 | 12.44 | 11.95 | 12.38 | 198,450 | +0.06(+0.47%) |
Aug 26, 2009 | 12.13 | 12.42 | 12.11 | 12.32 | 225,899 | +0.02(+0.20%) |
Aug 25, 2009 | 12.20 | 12.46 | 12.03 | 12.30 | 239,854 | +0.16(+1.28%) |
Aug 24, 2009 | 12.03 | 12.35 | 11.96 | 12.14 | 447,168 | +0.12(+1.02%) |
Aug 21, 2009 | 11.94 | 12.07 | 11.66 | 12.02 | 469,645 | +0.25(+2.09%) |
Aug 20, 2009 | 11.49 | 11.77 | 11.41 | 11.77 | 561,230 | +0.25(+2.14%) |
Aug 19, 2009 | 11.26 | 11.57 | 11.26 | 11.53 | 502,151 | -0.06(-0.50%) |
Aug 18, 2009 | 11.65 | 11.70 | 11.44 | 11.58 | 578,173 | -0.01(-0.08%) |
Aug 17, 2009 | 11.98 | 12.03 | 11.53 | 11.59 | 486,074 | -0.63(-5.17%) |
Aug 14, 2009 | 12.14 | 12.30 | 11.86 | 12.22 | 519,263 | +0.10(+0.81%) |
Aug 13, 2009 | 12.04 | 12.21 | 11.96 | 12.13 | 358,627 | +0.14(+1.16%) |
Aug 12, 2009 | 11.48 | 12.20 | 11.48 | 11.99 | 458,293 | +0.37(+3.18%) |
Aug 11, 2009 | 11.48 | 11.67 | 11.33 | 11.62 | 489,738 | +0.15(+1.29%) |
Aug 10, 2009 | 11.49 | 11.73 | 11.31 | 11.47 | 552,047 | -0.09(-0.78%) |
Aug 07, 2009 | 11.53 | 11.81 | 11.44 | 11.56 | 1,004,802 | +0.12(+1.08%) |
Aug 06, 2009 | 11.55 | 11.73 | 11.10 | 11.44 | 450,603 | -0.09(-0.78%) |
Aug 05, 2009 | 11.94 | 12.03 | 11.46 | 11.53 | 593,645 | -0.57(-4.68%) |
Aug 04, 2009 | 12.11 | 12.26 | 11.53 | 12.09 | 1,353,706 | -0.52(-4.10%) |
Aug 03, 2009 | 11.83 | 12.93 | 11.73 | 12.61 | 1,233,483 | +1.06(+9.17%) |
Jul 31, 2009 | 11.43 | 11.79 | 11.42 | 11.55 | 456,654 | +0.04(+0.36%) |
Jul 30, 2009 | 11.82 | 11.99 | 11.45 | 11.51 | 557,440 | -0.03(-0.28%) |
Jul 29, 2009 | 11.42 | 11.61 | 11.11 | 11.54 | 450,390 | -0.02(-0.21%) |
Jul 28, 2009 | 11.35 | 11.64 | 11.27 | 11.57 | 597,258 | +0.07(+0.64%) |
Jul 27, 2009 | 11.26 | 11.58 | 11.24 | 11.49 | 365,936 | +0.13(+1.16%) |
Jul 24, 2009 | 11.26 | 11.46 | 10.82 | 11.36 | 252,515 | +0.11(+0.95%) |
Jul 23, 2009 | 10.77 | 11.39 | 10.59 | 11.26 | 589,399 | +0.50(+4.66%) |
Jul 22, 2009 | 10.55 | 10.94 | 10.51 | 10.75 | 877,289 | +0.18(+1.71%) |
Jul 21, 2009 | 10.57 | 10.80 | 10.42 | 10.57 | 675,127 | +0.67(+6.80%) |
Jul 20, 2009 | 9.605 | 9.933 | 9.523 | 9.901 | 482,824 | +0.33(+3.43%) |
Jul 17, 2009 | 9.728 | 9.794 | 9.515 | 9.572 | 289,790 | -0.18(-1.85%) |
Jul 16, 2009 | 9.424 | 9.810 | 9.375 | 9.753 | 383,664 | +0.36(+3.85%) |
Jul 15, 2009 | 9.170 | 9.441 | 9.080 | 9.392 | 866,840 | +0.29(+3.16%) |
Jul 14, 2009 | 9.063 | 9.162 | 8.948 | 9.104 | 749,898 | +0.01(+0.09%) |
Jul 13, 2009 | 9.129 | 9.236 | 9.047 | 9.096 | 716,698 | +0.01(+0.09%) |
Jul 10, 2009 | 8.915 | 9.121 | 8.915 | 9.088 | 600,291 | +0.07(+0.82%) |
Jul 09, 2009 | 9.236 | 9.236 | 8.981 | 9.014 | 565,218 | -0.12(-1.35%) |
Jul 08, 2009 | 9.195 | 9.236 | 9.006 | 9.137 | 672,499 | -0.06(-0.63%) |
Jul 07, 2009 | 9.498 | 9.498 | 9.137 | 9.195 | 391,212 | -0.28(-2.95%) |
Jul 06, 2009 | 9.539 | 9.597 | 9.236 | 9.474 | 414,687 | -0.14(-1.45%) |
Jul 02, 2009 | 9.786 | 9.802 | 9.523 | 9.613 | 301,998 | -0.39(-3.94%) |
Jul 01, 2009 | 9.818 | 10.24 | 9.761 | 10.01 | 446,854 | +0.25(+2.52%) |
Jun 30, 2009 | 9.909 | 10.03 | 9.687 | 9.761 | 417,523 | -0.16(-1.65%) |
Jun 29, 2009 | 10.16 | 10.32 | 9.704 | 9.925 | 626,791 | -0.23(-2.26%) |
Jun 26, 2009 | 9.671 | 10.15 | 9.556 | 10.15 | 2,367,264 | +0.44(+4.56%) |
Jun 25, 2009 | 9.556 | 9.745 | 9.523 | 9.712 | 816,047 | +0.25(+2.69%) |
Jun 24, 2009 | 9.638 | 9.786 | 9.309 | 9.457 | 659,140 | -0.05(-0.52%) |
Jun 23, 2009 | 9.687 | 9.818 | 9.474 | 9.507 | 586,300 | -0.18(-1.86%) |
Jun 22, 2009 | 10.11 | 10.11 | 9.260 | 9.687 | 1,307,882 | -0.48(-4.76%) |
Jun 19, 2009 | 10.43 | 10.45 | 10.14 | 10.17 | 694,184 | -0.11(-1.12%) |
Jun 18, 2009 | 10.42 | 10.43 | 10.10 | 10.29 | 463,287 | -0.05(-0.48%) |
Jun 17, 2009 | 10.38 | 10.55 | 10.07 | 10.34 | 618,174 | -0.07(-0.71%) |
Jun 16, 2009 | 10.87 | 10.87 | 10.41 | 10.41 | 583,737 | -0.23(-2.16%) |
Jun 15, 2009 | 10.89 | 10.95 | 10.44 | 10.64 | 744,327 | -0.35(-3.21%) |
Jun 12, 2009 | 11.29 | 11.39 | 10.95 | 10.99 | 1,196,359 | -0.37(-3.25%) |
Jun 11, 2009 | 12.17 | 12.47 | 11.34 | 11.36 | 1,381,882 | -0.87(-7.11%) |
Jun 10, 2009 | 12.08 | 12.45 | 11.77 | 12.23 | 1,744,888 | -0.85(-6.52%) |
Jun 09, 2009 | 13.41 | 13.51 | 13.03 | 13.09 | 468,009 | -0.05(-0.38%) |
Jun 08, 2009 | 13.37 | 13.42 | 13.01 | 13.14 | 682,227 | -0.72(-5.21%) |
Jun 05, 2009 | 13.15 | 13.91 | 13.15 | 13.86 | 980,789 | +0.81(+6.23%) |
Jun 04, 2009 | 12.69 | 13.08 | 12.52 | 13.04 | 437,822 | +0.27(+2.12%) |
Jun 03, 2009 | 12.71 | 12.86 | 12.52 | 12.77 | 643,443 | -0.03(-0.26%) |
Jun 02, 2009 | 13.06 | 13.07 | 12.68 | 12.81 | 764,907 | -0.30(-2.32%) |
Jun 01, 2009 | 12.77 | 13.36 | 12.60 | 13.11 | 705,434 | +0.58(+4.65%) |
May 29, 2009 | 12.36 | 12.53 | 11.93 | 12.53 | 727,542 | +0.25(+2.01%) |
May 28, 2009 | 12.34 | 12.54 | 11.85 | 12.28 | 461,967 | -0.09(-0.73%) |
May 27, 2009 | 13.00 | 13.13 | 12.32 | 12.37 | 367,142 | -0.76(-5.81%) |
May 26, 2009 | 12.15 | 13.20 | 12.15 | 13.14 | 735,742 | +0.84(+6.81%) |
May 22, 2009 | 12.22 | 12.63 | 11.91 | 12.30 | 898,572 | +0.14(+1.15%) |
May 21, 2009 | 12.02 | 12.23 | 11.66 | 12.16 | 967,027 | -0.01(-0.07%) |
May 20, 2009 | 12.09 | 12.61 | 12.09 | 12.17 | 535,149 | +0.16(+1.37%) |
May 19, 2009 | 11.92 | 12.14 | 11.61 | 12.00 | 431,445 | +0.02(+0.14%) |
May 18, 2009 | 11.72 | 12.05 | 11.47 | 11.99 | 388,803 | +0.40(+3.47%) |
May 15, 2009 | 11.23 | 11.63 | 11.03 | 11.58 | 718,808 | +0.26(+2.32%) |
May 14, 2009 | 11.07 | 11.53 | 10.84 | 11.32 | 440,975 | +0.34(+3.06%) |
May 13, 2009 | 11.71 | 11.71 | 10.88 | 10.98 | 433,534 | -0.91(-7.66%) |
May 12, 2009 | 12.25 | 12.25 | 11.58 | 11.90 | 328,602 | -0.23(-1.90%) |
May 11, 2009 | 12.61 | 12.61 | 12.06 | 12.13 | 533,704 | -0.75(-5.80%) |
May 08, 2009 | 11.78 | 13.00 | 11.78 | 12.87 | 723,231 | +1.28(+11.05%) |
May 07, 2009 | 12.52 | 12.52 | 11.45 | 11.59 | 473,691 | -0.72(-5.87%) |
May 06, 2009 | 12.60 | 12.68 | 12.07 | 12.31 | 741,837 | -0.11(-0.86%) |
May 05, 2009 | 12.45 | 12.46 | 11.82 | 12.42 | 672,334 | -0.08(-0.66%) |
May 04, 2009 | 12.68 | 12.68 | 12.41 | 12.50 | 1,142,228 | +1.08(+9.41%) |
May 01, 2009 | 11.70 | 11.85 | 11.30 | 11.43 | 666,833 | -0.20(-1.69%) |
Apr 30, 2009 | 11.66 | 12.09 | 11.55 | 11.62 | 638,222 | +0.12(+1.07%) |
Apr 29, 2009 | 11.06 | 11.71 | 10.95 | 11.50 | 540,789 | +0.57(+5.26%) |
Apr 28, 2009 | 10.64 | 11.26 | 10.64 | 10.93 | 367,374 | +0.15(+1.37%) |
Apr 27, 2009 | 10.93 | 11.26 | 10.59 | 10.78 | 441,988 | -0.37(-3.31%) |
Apr 24, 2009 | 10.74 | 11.34 | 10.69 | 11.15 | 406,576 | +0.50(+4.70%) |
Apr 23, 2009 | 10.67 | 10.80 | 10.30 | 10.65 | 417,836 | +0.01(+0.08%) |
Apr 22, 2009 | 10.07 | 11.04 | 10.06 | 10.64 | 552,486 | +0.43(+4.18%) |
Apr 21, 2009 | 9.728 | 10.40 | 9.728 | 10.21 | 519,014 | +0.47(+4.80%) |
Apr 20, 2009 | 10.02 | 10.06 | 9.465 | 9.745 | 559,872 | -0.50(-4.89%) |
Apr 17, 2009 | 9.983 | 10.34 | 9.925 | 10.25 | 382,104 | +0.18(+1.79%) |
Apr 16, 2009 | 9.909 | 10.15 | 9.613 | 10.06 | 569,037 | +0.24(+2.42%) |
Apr 15, 2009 | 9.465 | 9.901 | 9.260 | 9.827 | 707,266 | +0.23(+2.40%) |
Apr 14, 2009 | 10.20 | 10.20 | 9.301 | 9.597 | 1,040,407 | -0.71(-6.85%) |
Apr 13, 2009 | 11.07 | 11.12 | 10.11 | 10.30 | 908,434 | -1.20(-10.42%) |
Apr 09, 2009 | 10.29 | 11.50 | 10.25 | 11.50 | 747,693 | +1.51(+15.12%) |
Apr 08, 2009 | 9.818 | 10.03 | 9.580 | 9.991 | 451,568 | +0.16(+1.59%) |
Apr 07, 2009 | 10.03 | 10.10 | 9.827 | 9.835 | 317,460 | -0.34(-3.31%) |
Apr 06, 2009 | 10.06 | 10.20 | 9.851 | 10.17 | 379,001 | -0.02(-0.24%) |
Apr 03, 2009 | 10.28 | 10.28 | 9.843 | 10.20 | 558,922 | -0.14(-1.35%) |
Apr 02, 2009 | 9.342 | 10.43 | 9.203 | 10.34 | 928,186 | +1.30(+14.35%) |
Apr 01, 2009 | 8.620 | 9.047 | 8.480 | 9.039 | 788,631 | +0.26(+2.99%) |
Mar 31, 2009 | 8.603 | 9.063 | 8.447 | 8.776 | 484,903 | +0.35(+4.19%) |
Mar 30, 2009 | 8.907 | 8.907 | 8.365 | 8.423 | 568,615 | -1.08(-11.40%) |
Mar 26, 2009 | 9.268 | 9.564 | 9.137 | 9.507 | 604,214 | +0.41(+4.51%) |
Mar 25, 2009 | 9.753 | 9.753 | 8.677 | 9.096 | 595,117 | -0.09(-0.98%) |
Mar 24, 2009 | 9.416 | 9.564 | 9.129 | 9.186 | 462,130 | -0.39(-4.11%) |
Mar 23, 2009 | 9.195 | 9.580 | 9.153 | 9.580 | 456,931 | +0.89(+10.30%) |
Mar 20, 2009 | 8.924 | 9.211 | 8.538 | 8.686 | 535,511 | -0.34(-3.82%) |
Mar 19, 2009 | 9.424 | 9.474 | 8.965 | 9.030 | 355,103 | -0.27(-2.91%) |
Mar 18, 2009 | 8.866 | 9.416 | 8.562 | 9.301 | 397,091 | +0.43(+4.81%) |
Mar 17, 2009 | 8.374 | 8.874 | 8.259 | 8.874 | 306,449 | +0.52(+6.19%) |
Mar 16, 2009 | 8.464 | 8.825 | 8.316 | 8.357 | 379,380 | +0.02(+0.20%) |
Mar 13, 2009 | 8.250 | 8.439 | 8.111 | 8.341 | 0 | +0.17(+2.11%) |
Mar 12, 2009 | 7.610 | 8.250 | 7.331 | 8.168 | 356,448 | +0.49(+6.42%) |
Mar 11, 2009 | 7.881 | 8.411 | 7.454 | 7.676 | 597,119 | -0.16(-2.09%) |
Mar 10, 2009 | 7.101 | 7.980 | 7.077 | 7.840 | 759,432 | +0.84(+11.96%) |
Mar 09, 2009 | 6.641 | 7.265 | 6.625 | 7.003 | 952,661 | +0.43(+6.49%) |
Mar 06, 2009 | 6.765 | 6.929 | 6.313 | 6.576 | 0 | -0.16(-2.44%) |
Mar 05, 2009 | 6.904 | 6.978 | 6.617 | 6.740 | 438,963 | -0.35(-4.98%) |
Mar 04, 2009 | 6.781 | 7.224 | 6.765 | 7.093 | 541,780 | +0.17(+2.49%) |
Mar 02, 2009 | 8.259 | 8.259 | 6.814 | 6.921 | 1,002,441 | -0.73(-9.55%) |
Feb 27, 2009 | 7.487 | 8.008 | 7.397 | 7.651 | 0 | +0.04(+0.54%) |
Feb 26, 2009 | 7.725 | 7.766 | 7.520 | 7.610 | 685,602 | +0.00(+0.00%) |
Feb 25, 2009 | 8.053 | 8.053 | 7.495 | 7.610 | 590,488 | -0.48(-5.89%) |
Feb 24, 2009 | 7.873 | 8.127 | 7.651 | 8.086 | 979,557 | +0.33(+4.23%) |
Feb 23, 2009 | 8.308 | 8.456 | 7.700 | 7.758 | 660,303 | -0.50(-6.06%) |
Feb 20, 2009 | 8.513 | 8.603 | 7.676 | 8.259 | 1,161,151 | -0.44(-5.09%) |
Feb 19, 2009 | 9.605 | 9.925 | 8.628 | 8.702 | 1,401,477 | +0.25(+3.01%) |
Feb 18, 2009 | 8.472 | 8.653 | 8.242 | 8.447 | 609,397 | +0.04(+0.49%) |
Feb 17, 2009 | 8.899 | 8.899 | 8.382 | 8.406 | 523,931 | -0.73(-8.00%) |
Feb 13, 2009 | 9.211 | 9.433 | 9.022 | 9.137 | 370,719 | -0.09(-0.98%) |
Feb 12, 2009 | 9.137 | 9.359 | 8.817 | 9.227 | 508,432 | -0.04(-0.44%) |
Feb 11, 2009 | 9.047 | 9.465 | 9.047 | 9.268 | 612,706 | +0.32(+3.58%) |
Feb 10, 2009 | 9.818 | 10.02 | 8.784 | 8.948 | 988,029 | -0.84(-8.56%) |
Feb 09, 2009 | 9.671 | 10.03 | 9.613 | 9.786 | 554,996 | +0.04(+0.42%) |
Feb 06, 2009 | 9.580 | 9.868 | 9.367 | 9.745 | 562,739 | +0.32(+3.40%) |
Feb 05, 2009 | 8.915 | 9.597 | 8.883 | 9.424 | 980,822 | +0.39(+4.36%) |
Feb 04, 2009 | 9.195 | 9.507 | 8.907 | 9.030 | 589,773 | -0.13(-1.43%) |
Feb 03, 2009 | 9.375 | 9.408 | 8.956 | 9.162 | 572,963 | -0.16(-1.76%) |
Feb 02, 2009 | 9.145 | 9.424 | 8.883 | 9.326 | 663,441 | +0.05(+0.53%) |
Jan 30, 2009 | 9.786 | 9.901 | 9.195 | 9.277 | 0 | -0.42(-4.32%) |
Jan 29, 2009 | 10.26 | 10.26 | 9.605 | 9.695 | 535,673 | -0.79(-7.52%) |
Jan 28, 2009 | 10.11 | 10.67 | 10.06 | 10.48 | 564,853 | +0.54(+5.45%) |
Jan 27, 2009 | 9.293 | 9.999 | 9.293 | 9.942 | 512,163 | +0.47(+4.94%) |
Jan 26, 2009 | 10.32 | 10.32 | 8.915 | 9.474 | 1,225,012 | -1.03(-9.84%) |
Jan 23, 2009 | 10.17 | 10.69 | 9.950 | 10.51 | 328,918 | +0.07(+0.63%) |
Jan 22, 2009 | 10.51 | 10.72 | 10.01 | 10.44 | 379,197 | -0.29(-2.68%) |
Jan 21, 2009 | 10.09 | 10.77 | 9.818 | 10.73 | 388,456 | +0.80(+8.11%) |
Jan 20, 2009 | 10.61 | 10.78 | 9.901 | 9.925 | 438,708 | -0.81(-7.57%) |
Jan 16, 2009 | 10.81 | 11.02 | 10.25 | 10.74 | 481,713 | +0.05(+0.46%) |
Jan 15, 2009 | 10.61 | 10.84 | 10.10 | 10.69 | 406,574 | +0.05(+0.46%) |
Jan 14, 2009 | 10.89 | 10.92 | 10.47 | 10.64 | 393,459 | -0.44(-4.00%) |
Jan 13, 2009 | 10.81 | 11.12 | 10.69 | 11.08 | 467,267 | +0.25(+2.35%) |
Jan 12, 2009 | 11.12 | 11.22 | 10.71 | 10.83 | 461,117 | -0.31(-2.80%) |
Jan 09, 2009 | 11.90 | 12.19 | 11.07 | 11.14 | 676,526 | -1.02(-8.37%) |
Jan 08, 2009 | 11.99 | 12.18 | 11.73 | 12.16 | 354,907 | +0.09(+0.75%) |
Jan 07, 2009 | 12.72 | 12.74 | 11.94 | 12.07 | 363,066 | -0.85(-6.61%) |
Jan 06, 2009 | 12.47 | 13.17 | 12.44 | 12.92 | 439,401 | +0.55(+4.45%) |
Jan 05, 2009 | 12.16 | 12.59 | 11.92 | 12.37 | 376,448 | +0.16(+1.35%) |
Jan 02, 2009 | 11.82 | 12.31 | 11.63 | 12.21 | 0 | +0.30(+2.55%) |
Jan 01, 2009 | 11.08 | 11.96 | 10.91 | 11.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.08 | 11.96 | 10.91 | 11.90 | 951,861 | +0.80(+7.25%) |
Dec 30, 2008 | 10.58 | 11.12 | 10.43 | 11.10 | 541,641 | +0.66(+6.37%) |
Dec 29, 2008 | 11.07 | 11.13 | 10.21 | 10.43 | 670,859 | -0.72(-6.48%) |
Dec 26, 2008 | 11.16 | 11.19 | 10.77 | 11.16 | 253,388 | +0.07(+0.67%) |
Dec 24, 2008 | 10.90 | 11.18 | 10.78 | 11.08 | 200,952 | +0.14(+1.28%) |
Dec 23, 2008 | 11.30 | 11.61 | 10.80 | 10.94 | 463,358 | -0.30(-2.70%) |
Dec 22, 2008 | 11.80 | 11.83 | 10.75 | 11.25 | 936,238 | -0.48(-4.06%) |
Dec 19, 2008 | 11.94 | 12.36 | 11.50 | 11.72 | 1,112,859 | -0.01(-0.07%) |
Dec 18, 2008 | 11.73 | 11.98 | 11.46 | 11.73 | 770,383 | -0.01(-0.07%) |
Dec 17, 2008 | 11.67 | 11.94 | 11.38 | 11.74 | 692,699 | -0.12(-1.04%) |
Dec 16, 2008 | 11.37 | 11.93 | 10.98 | 11.86 | 693,683 | +0.63(+5.63%) |
Dec 15, 2008 | 11.85 | 12.12 | 11.00 | 11.23 | 397,780 | -0.55(-4.67%) |
Dec 12, 2008 | 10.52 | 11.94 | 10.32 | 11.78 | 0 | +0.94(+8.71%) |
Dec 11, 2008 | 11.90 | 11.99 | 10.59 | 10.84 | 533,794 | -1.13(-9.47%) |
Dec 10, 2008 | 11.68 | 12.38 | 11.53 | 11.97 | 422,470 | +0.47(+4.07%) |
Dec 09, 2008 | 11.74 | 12.37 | 11.23 | 11.50 | 545,326 | -0.28(-2.37%) |
Dec 08, 2008 | 11.70 | 12.11 | 11.39 | 11.78 | 654,942 | +0.43(+3.76%) |
Dec 05, 2008 | 10.52 | 11.42 | 10.35 | 11.35 | 803,228 | +0.62(+5.73%) |
Dec 04, 2008 | 10.63 | 11.36 | 10.38 | 10.74 | 747,478 | -0.36(-3.25%) |
Dec 03, 2008 | 10.47 | 11.21 | 9.818 | 11.10 | 812,097 | +0.89(+8.77%) |
Dec 02, 2008 | 9.933 | 10.22 | 9.556 | 10.20 | 824,897 | +0.44(+4.54%) |
Dec 01, 2008 | 10.61 | 11.01 | 9.687 | 9.761 | 986,971 | -1.23(-11.20%) |
Nov 28, 2008 | 9.802 | 11.00 | 9.802 | 10.99 | 249,625 | +1.08(+10.84%) |
Nov 26, 2008 | 9.104 | 9.991 | 8.858 | 9.917 | 708,249 | +0.63(+6.81%) |
Nov 25, 2008 | 8.768 | 9.367 | 8.538 | 9.285 | 955,289 | +0.59(+6.80%) |
Nov 24, 2008 | 8.193 | 8.940 | 7.975 | 8.694 | 955,158 | +0.65(+8.06%) |
Nov 21, 2008 | 7.700 | 8.103 | 6.986 | 8.045 | 1,057,107 | +0.39(+5.04%) |
Nov 20, 2008 | 8.242 | 8.318 | 7.602 | 7.659 | 1,146,681 | -0.61(-7.35%) |
Nov 19, 2008 | 9.597 | 9.597 | 8.242 | 8.267 | 417,561 | -1.07(-11.43%) |
Nov 18, 2008 | 9.589 | 9.769 | 8.866 | 9.334 | 519,490 | -0.25(-2.65%) |
Nov 17, 2008 | 9.654 | 9.950 | 9.359 | 9.589 | 595,109 | -0.15(-1.52%) |
Nov 14, 2008 | 10.20 | 10.57 | 9.736 | 9.736 | 0 | -0.65(-6.25%) |
Nov 13, 2008 | 10.21 | 10.43 | 9.178 | 10.38 | 1,066,795 | +0.26(+2.60%) |
Nov 12, 2008 | 10.98 | 10.98 | 9.933 | 10.12 | 673,264 | -0.74(-6.80%) |
Nov 11, 2008 | 11.11 | 11.26 | 10.60 | 10.86 | 615,825 | -0.32(-2.86%) |
Nov 10, 2008 | 11.62 | 11.63 | 11.08 | 11.18 | 587,013 | -0.06(-0.51%) |
Nov 07, 2008 | 11.30 | 11.51 | 10.97 | 11.24 | 760,310 | +0.09(+0.81%) |
Nov 06, 2008 | 10.62 | 11.49 | 10.48 | 11.15 | 1,155,544 | +0.45(+4.22%) |
Nov 05, 2008 | 11.28 | 11.62 | 10.64 | 10.70 | 1,054,546 | -0.76(-6.66%) |
Nov 04, 2008 | 11.78 | 11.81 | 11.31 | 11.46 | 1,002,125 | +0.00(+0.00%) |
Nov 03, 2008 | 11.55 | 11.83 | 11.12 | 11.46 | 699,955 | -0.45(-3.79%) |
Oct 31, 2008 | 11.33 | 12.31 | 10.67 | 11.91 | 0 | +0.30(+2.54%) |
Oct 30, 2008 | 11.67 | 11.99 | 11.40 | 11.62 | 731,986 | +0.15(+1.29%) |
Oct 29, 2008 | 10.97 | 12.24 | 10.89 | 11.47 | 796,253 | +0.57(+5.27%) |
Oct 28, 2008 | 10.22 | 10.90 | 9.679 | 10.89 | 1,074,903 | +1.07(+10.86%) |
Oct 27, 2008 | 9.917 | 10.39 | 9.777 | 9.827 | 738,864 | -0.23(-2.29%) |
Oct 24, 2008 | 8.850 | 10.49 | 8.850 | 10.06 | 1,004,700 | -0.18(-1.76%) |
Oct 23, 2008 | 10.31 | 10.60 | 9.687 | 10.24 | 1,431,601 | -0.01(-0.08%) |
Oct 22, 2008 | 10.82 | 10.88 | 10.06 | 10.25 | 789,321 | -0.87(-7.83%) |
Oct 21, 2008 | 11.39 | 12.16 | 10.92 | 11.12 | 879,454 | +0.02(+0.15%) |
Oct 20, 2008 | 10.47 | 11.25 | 10.43 | 11.10 | 1,033,402 | +0.74(+7.13%) |
Oct 17, 2008 | 9.630 | 10.74 | 9.572 | 10.36 | 0 | +0.35(+3.53%) |
Oct 16, 2008 | 10.36 | 10.85 | 9.309 | 10.01 | 1,975,910 | -0.26(-2.56%) |
Oct 15, 2008 | 11.57 | 12.02 | 10.25 | 10.27 | 1,119,388 | -1.83(-15.13%) |
Oct 14, 2008 | 13.82 | 14.34 | 11.80 | 12.10 | 947,286 | -1.49(-10.94%) |
Oct 13, 2008 | 12.20 | 13.59 | 11.45 | 13.59 | 1,064,996 | +1.89(+16.14%) |
Oct 10, 2008 | 10.02 | 12.08 | 9.786 | 11.70 | 1,107,593 | +1.09(+10.29%) |
Oct 09, 2008 | 11.50 | 11.94 | 10.48 | 10.61 | 885,284 | -0.60(-5.35%) |
Oct 08, 2008 | 11.49 | 12.04 | 10.67 | 11.21 | 1,212,396 | -0.68(-5.73%) |
Oct 07, 2008 | 13.00 | 13.36 | 11.77 | 11.89 | 558,930 | -0.87(-6.82%) |
Oct 06, 2008 | 12.45 | 12.95 | 11.69 | 12.76 | 882,157 | -0.28(-2.14%) |
Oct 03, 2008 | 13.92 | 14.29 | 13.04 | 13.04 | 0 | -0.70(-5.08%) |
Oct 02, 2008 | 15.35 | 15.35 | 13.55 | 13.73 | 1,425,367 | -2.49(-15.33%) |