Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.54 | 14.57 | 14.28 | 14.35 | 317,644 | -0.20(-1.35%) |
Sep 29, 2009 | 14.72 | 14.80 | 14.49 | 14.55 | 216,261 | -0.33(-2.21%) |
Sep 28, 2009 | 14.64 | 14.90 | 14.64 | 14.88 | 173,083 | +0.15(+1.01%) |
Sep 25, 2009 | 14.73 | 14.84 | 14.65 | 14.73 | 210,916 | +0.16(+1.12%) |
Sep 24, 2009 | 14.94 | 14.97 | 14.51 | 14.57 | 206,678 | -0.06(-0.39%) |
Sep 23, 2009 | 14.83 | 14.93 | 14.62 | 14.62 | 147,648 | -0.26(-1.76%) |
Sep 22, 2009 | 15.02 | 15.02 | 14.85 | 14.89 | 238,370 | -0.02(-0.16%) |
Sep 21, 2009 | 14.76 | 14.95 | 14.70 | 14.91 | 120,193 | -0.01(-0.05%) |
Sep 18, 2009 | 15.06 | 15.06 | 14.85 | 14.92 | 92,890 | -0.07(-0.44%) |
Sep 17, 2009 | 15.00 | 15.12 | 14.93 | 14.98 | 127,909 | +0.01(+0.05%) |
Sep 16, 2009 | 14.97 | 15.15 | 14.94 | 14.98 | 119,126 | +0.03(+0.22%) |
Sep 15, 2009 | 14.84 | 14.97 | 14.74 | 14.94 | 298,560 | +0.24(+1.61%) |
Sep 14, 2009 | 14.48 | 14.71 | 14.48 | 14.71 | 208,167 | +0.35(+2.45%) |
Sep 11, 2009 | 14.54 | 14.63 | 14.28 | 14.35 | 150,427 | -0.12(-0.85%) |
Sep 10, 2009 | 14.20 | 14.49 | 14.13 | 14.48 | 152,815 | +0.28(+1.96%) |
Sep 09, 2009 | 14.09 | 14.29 | 14.08 | 14.20 | 126,639 | +0.24(+1.70%) |
Sep 08, 2009 | 14.03 | 14.08 | 13.77 | 13.96 | 322,180 | +0.43(+3.15%) |
Sep 04, 2009 | 13.25 | 13.56 | 13.24 | 13.54 | 267,280 | +0.26(+1.97%) |
Sep 03, 2009 | 13.17 | 13.27 | 13.14 | 13.27 | 163,307 | +0.27(+2.08%) |
Sep 02, 2009 | 12.83 | 13.10 | 12.82 | 13.00 | 151,312 | +0.07(+0.57%) |
Sep 01, 2009 | 13.06 | 13.19 | 12.87 | 12.93 | 193,983 | -0.29(-2.23%) |
Aug 31, 2009 | 13.20 | 13.27 | 13.13 | 13.22 | 213,649 | +0.01(+0.06%) |
Aug 28, 2009 | 13.39 | 13.45 | 13.20 | 13.22 | 372,741 | -0.11(-0.86%) |
Aug 27, 2009 | 13.13 | 13.38 | 13.00 | 13.33 | 229,256 | +0.30(+2.33%) |
Aug 26, 2009 | 13.06 | 13.13 | 12.93 | 13.03 | 178,180 | -0.14(-1.06%) |
Aug 25, 2009 | 13.16 | 13.31 | 13.10 | 13.17 | 207,651 | +0.42(+3.28%) |
Aug 24, 2009 | 12.79 | 12.89 | 12.72 | 12.75 | 149,831 | -0.09(-0.70%) |
Aug 21, 2009 | 12.59 | 12.90 | 12.56 | 12.84 | 174,788 | +0.38(+3.09%) |
Aug 20, 2009 | 12.26 | 12.47 | 12.22 | 12.45 | 229,168 | +0.29(+2.36%) |
Aug 19, 2009 | 11.89 | 12.24 | 11.89 | 12.17 | 154,434 | +0.14(+1.16%) |
Aug 18, 2009 | 11.85 | 12.09 | 11.82 | 12.03 | 141,375 | +0.12(+1.03%) |
Aug 17, 2009 | 11.96 | 12.00 | 11.89 | 11.91 | 105,222 | -0.47(-3.77%) |
Aug 14, 2009 | 12.44 | 12.46 | 12.27 | 12.37 | 118,383 | -0.25(-1.95%) |
Aug 13, 2009 | 12.63 | 12.63 | 12.52 | 12.62 | 190,754 | +0.05(+0.39%) |
Aug 12, 2009 | 12.36 | 12.63 | 12.36 | 12.57 | 195,744 | +0.25(+2.06%) |
Aug 11, 2009 | 12.45 | 12.47 | 12.27 | 12.32 | 188,916 | -0.29(-2.34%) |
Aug 10, 2009 | 12.50 | 12.68 | 12.50 | 12.61 | 1,751,164 | +0.08(+0.65%) |
Aug 07, 2009 | 12.43 | 12.63 | 12.30 | 12.53 | 1,172,919 | +0.07(+0.59%) |
Aug 06, 2009 | 12.63 | 12.67 | 12.32 | 12.45 | 311,559 | -0.71(-5.41%) |
Aug 05, 2009 | 13.13 | 13.20 | 12.92 | 13.17 | 1,018,348 | +0.03(+0.25%) |
Aug 04, 2009 | 13.00 | 13.20 | 12.93 | 13.13 | 1,128,064 | +0.15(+1.13%) |
Aug 03, 2009 | 12.80 | 13.01 | 12.78 | 12.99 | 510,551 | +0.23(+1.80%) |
Jul 31, 2009 | 12.62 | 12.86 | 12.62 | 12.76 | 2,089,697 | +0.24(+1.90%) |
Jul 30, 2009 | 12.35 | 12.64 | 12.28 | 12.52 | 1,712,073 | +0.35(+2.89%) |
Jul 29, 2009 | 12.00 | 12.18 | 11.98 | 12.17 | 262,837 | +0.29(+2.41%) |
Jul 28, 2009 | 11.97 | 12.03 | 11.73 | 11.88 | 225,813 | -0.31(-2.55%) |
Jul 27, 2009 | 12.14 | 12.22 | 12.09 | 12.19 | 117,743 | -0.01(-0.07%) |
Jul 24, 2009 | 12.15 | 12.26 | 12.09 | 12.20 | 312 | -0.06(-0.47%) |
Jul 23, 2009 | 12.03 | 12.34 | 12.03 | 12.26 | 179,850 | +0.02(+0.13%) |
Jul 22, 2009 | 11.99 | 12.27 | 11.97 | 12.24 | 284,303 | +0.50(+4.25%) |
Jul 21, 2009 | 11.82 | 11.84 | 11.63 | 11.74 | 101,319 | +0.04(+0.35%) |
Jul 20, 2009 | 11.69 | 11.73 | 11.57 | 11.70 | 159,317 | +0.16(+1.42%) |
Jul 17, 2009 | 11.52 | 11.57 | 11.46 | 11.54 | 142,086 | -0.06(-0.49%) |
Jul 16, 2009 | 11.45 | 11.62 | 11.44 | 11.60 | 182,964 | +0.20(+1.80%) |
Jul 15, 2009 | 11.02 | 11.42 | 11.02 | 11.39 | 217,954 | +0.52(+4.74%) |
Jul 14, 2009 | 10.83 | 10.89 | 10.77 | 10.87 | 149,149 | -0.16(-1.48%) |
Jul 13, 2009 | 10.82 | 11.05 | 10.82 | 11.04 | 164,454 | +0.29(+2.67%) |
Jul 10, 2009 | 10.76 | 10.83 | 10.65 | 10.75 | 115,121 | -0.24(-2.16%) |
Jul 09, 2009 | 10.95 | 11.08 | 10.89 | 10.99 | 218,261 | +0.16(+1.51%) |
Jul 08, 2009 | 10.91 | 10.97 | 10.71 | 10.83 | 308,134 | -0.25(-2.22%) |
Jul 07, 2009 | 11.25 | 11.28 | 11.06 | 11.07 | 143,510 | -0.28(-2.45%) |
Jul 06, 2009 | 11.17 | 11.38 | 11.15 | 11.35 | 147,460 | +0.02(+0.14%) |
Jul 02, 2009 | 11.50 | 11.54 | 11.27 | 11.33 | 195,817 | -0.39(-3.35%) |
Jul 01, 2009 | 11.59 | 11.80 | 11.55 | 11.73 | 239,504 | +0.46(+4.07%) |
Jun 30, 2009 | 11.45 | 11.45 | 11.18 | 11.27 | 542,606 | -0.09(-0.79%) |
Jun 29, 2009 | 11.23 | 11.40 | 11.22 | 11.36 | 194,287 | +0.12(+1.09%) |
Jun 26, 2009 | 11.31 | 11.39 | 11.19 | 11.23 | 278,945 | -0.06(-0.51%) |
Jun 25, 2009 | 11.07 | 11.32 | 11.05 | 11.29 | 397,904 | +0.60(+5.59%) |
Jun 24, 2009 | 10.69 | 10.87 | 10.62 | 10.69 | 226,632 | -0.06(-0.53%) |
Jun 23, 2009 | 10.63 | 10.82 | 10.60 | 10.75 | 276,593 | +0.26(+2.50%) |
Jun 22, 2009 | 10.77 | 10.78 | 10.42 | 10.49 | 226,301 | -0.18(-1.69%) |
Jun 19, 2009 | 10.76 | 10.80 | 10.65 | 10.67 | 187,849 | +0.08(+0.77%) |
Jun 18, 2009 | 10.41 | 10.70 | 10.38 | 10.59 | 158,610 | +0.00(+0.00%) |
Jun 17, 2009 | 10.60 | 10.70 | 10.46 | 10.59 | 236,407 | +0.07(+0.70%) |
Jun 16, 2009 | 10.63 | 10.67 | 10.47 | 10.51 | 179,726 | -0.10(-0.93%) |
Jun 15, 2009 | 10.83 | 10.83 | 10.52 | 10.61 | 307,205 | -0.52(-4.71%) |
Jun 12, 2009 | 11.11 | 11.14 | 11.02 | 11.14 | 176,446 | -0.08(-0.73%) |
Jun 11, 2009 | 11.05 | 11.37 | 11.05 | 11.22 | 236,624 | +0.22(+2.01%) |
Jun 10, 2009 | 11.11 | 11.11 | 10.88 | 11.00 | 199,909 | +0.03(+0.30%) |
Jun 09, 2009 | 11.01 | 11.04 | 10.83 | 10.96 | 156,122 | -0.02(-0.15%) |
Jun 08, 2009 | 10.83 | 11.09 | 10.80 | 10.98 | 265,739 | +0.22(+2.05%) |
Jun 05, 2009 | 11.01 | 11.02 | 10.69 | 10.76 | 198,555 | -0.35(-3.17%) |
Jun 04, 2009 | 11.10 | 11.14 | 11.01 | 11.11 | 159,770 | -0.13(-1.17%) |
Jun 03, 2009 | 11.23 | 11.28 | 11.05 | 11.24 | 244,544 | -0.16(-1.44%) |
Jun 02, 2009 | 11.50 | 11.56 | 11.37 | 11.41 | 434,482 | -0.35(-3.00%) |
Jun 01, 2009 | 11.68 | 11.85 | 11.64 | 11.76 | 263,913 | +0.20(+1.70%) |
May 29, 2009 | 11.67 | 11.71 | 11.39 | 11.56 | 293,895 | +0.02(+0.14%) |
May 28, 2009 | 11.58 | 11.64 | 11.37 | 11.55 | 247,382 | +0.19(+1.66%) |
May 27, 2009 | 11.47 | 11.55 | 11.28 | 11.36 | 197,913 | -0.22(-1.91%) |
May 26, 2009 | 11.20 | 11.63 | 11.18 | 11.58 | 221,215 | +0.38(+3.36%) |
May 22, 2009 | 11.26 | 11.36 | 11.19 | 11.20 | 192,819 | +0.11(+0.96%) |
May 21, 2009 | 11.08 | 11.19 | 10.95 | 11.10 | 213,477 | -0.19(-1.67%) |
May 20, 2009 | 11.32 | 11.50 | 11.28 | 11.28 | 236,689 | +0.22(+2.00%) |
May 19, 2009 | 10.97 | 11.17 | 10.96 | 11.06 | 311,194 | -0.29(-2.60%) |
May 18, 2009 | 10.94 | 11.36 | 10.94 | 11.36 | 353,035 | +0.78(+7.35%) |
May 15, 2009 | 10.54 | 10.69 | 10.50 | 10.58 | 236,491 | -0.09(-0.84%) |
May 14, 2009 | 10.57 | 10.76 | 10.55 | 10.67 | 229,534 | -0.20(-1.81%) |
May 13, 2009 | 11.14 | 11.14 | 10.83 | 10.87 | 220,203 | -0.39(-3.49%) |
May 12, 2009 | 11.21 | 11.32 | 11.09 | 11.26 | 369,538 | +0.65(+6.18%) |
May 11, 2009 | 10.65 | 10.71 | 10.54 | 10.60 | 262,966 | +0.14(+1.33%) |
May 08, 2009 | 10.43 | 10.55 | 10.28 | 10.46 | 296,349 | +0.14(+1.35%) |
May 07, 2009 | 10.75 | 10.78 | 10.25 | 10.33 | 445,771 | -0.25(-2.40%) |
May 06, 2009 | 10.46 | 10.59 | 10.34 | 10.58 | 199,846 | +0.09(+0.86%) |
May 05, 2009 | 10.55 | 10.60 | 10.36 | 10.49 | 265,165 | -0.23(-2.16%) |
May 04, 2009 | 10.68 | 10.74 | 10.65 | 10.72 | 216,878 | +0.35(+3.33%) |
May 01, 2009 | 10.21 | 10.37 | 10.19 | 10.37 | 171,350 | +0.12(+1.20%) |
Apr 30, 2009 | 10.46 | 10.57 | 10.22 | 10.25 | 307,596 | -0.05(-0.48%) |
Apr 29, 2009 | 10.20 | 10.45 | 10.18 | 10.30 | 244,828 | +0.31(+3.11%) |
Apr 28, 2009 | 9.941 | 10.12 | 9.908 | 9.990 | 314,871 | -0.22(-2.17%) |
Apr 27, 2009 | 10.29 | 10.43 | 10.13 | 10.21 | 277,184 | -0.11(-1.03%) |
Apr 24, 2009 | 10.28 | 10.38 | 10.22 | 10.32 | 243,591 | +0.24(+2.36%) |
Apr 23, 2009 | 9.998 | 10.09 | 9.843 | 10.08 | 265,621 | +0.27(+2.75%) |
Apr 22, 2009 | 9.753 | 10.06 | 9.720 | 9.810 | 314,281 | +0.02(+0.17%) |
Apr 21, 2009 | 9.507 | 9.851 | 9.491 | 9.793 | 372,624 | -0.02(-0.25%) |
Apr 20, 2009 | 10.20 | 10.22 | 9.793 | 9.818 | 566,264 | -1.24(-11.18%) |
Apr 17, 2009 | 11.05 | 11.14 | 10.93 | 11.05 | 265,374 | -0.21(-1.89%) |
Apr 16, 2009 | 11.23 | 11.36 | 11.14 | 11.27 | 241,974 | -0.14(-1.22%) |
Apr 15, 2009 | 11.11 | 11.41 | 11.05 | 11.41 | 358,821 | +0.35(+3.19%) |
Apr 14, 2009 | 11.04 | 11.15 | 11.01 | 11.05 | 217,944 | -0.15(-1.32%) |
Apr 13, 2009 | 11.04 | 11.27 | 10.89 | 11.20 | 153,372 | +0.20(+1.86%) |
Apr 09, 2009 | 10.99 | 11.12 | 10.89 | 11.00 | 357,707 | -0.17(-1.54%) |
Apr 08, 2009 | 11.07 | 11.28 | 11.02 | 11.17 | 314,787 | +0.32(+2.94%) |
Apr 07, 2009 | 10.78 | 10.96 | 10.67 | 10.85 | 207,295 | -0.23(-2.07%) |
Apr 06, 2009 | 10.98 | 11.11 | 10.83 | 11.08 | 350,233 | -0.53(-4.58%) |
Apr 03, 2009 | 11.55 | 11.66 | 11.37 | 11.61 | 546,239 | +0.21(+1.87%) |
Apr 02, 2009 | 11.37 | 11.60 | 11.24 | 11.40 | 512,487 | +0.25(+2.28%) |
Apr 01, 2009 | 10.77 | 11.17 | 10.73 | 11.14 | 779,855 | +0.67(+6.41%) |
Mar 31, 2009 | 10.46 | 10.68 | 10.32 | 10.47 | 443,579 | +0.28(+2.73%) |
Mar 30, 2009 | 10.28 | 10.29 | 10.06 | 10.19 | 458,607 | -0.71(-6.53%) |
Mar 26, 2009 | 10.55 | 10.92 | 10.45 | 10.91 | 669,474 | +0.16(+1.52%) |
Mar 25, 2009 | 10.62 | 10.85 | 10.48 | 10.74 | 694,362 | +0.55(+5.38%) |
Mar 24, 2009 | 10.35 | 10.46 | 10.19 | 10.19 | 309,092 | -0.24(-2.28%) |
Mar 23, 2009 | 10.20 | 10.46 | 10.18 | 10.43 | 352,945 | +0.55(+5.55%) |
Mar 20, 2009 | 10.06 | 10.13 | 9.802 | 9.884 | 551,320 | -0.06(-0.58%) |
Mar 19, 2009 | 9.974 | 10.01 | 9.843 | 9.941 | 272,518 | -0.04(-0.41%) |
Mar 18, 2009 | 9.662 | 10.04 | 9.474 | 9.982 | 424,788 | +0.11(+1.16%) |
Mar 17, 2009 | 9.450 | 9.892 | 9.433 | 9.867 | 461,857 | +0.32(+3.34%) |
Mar 16, 2009 | 9.597 | 9.810 | 9.531 | 9.548 | 329,730 | +0.17(+1.83%) |
Mar 13, 2009 | 9.368 | 9.458 | 9.212 | 9.376 | 0 | +0.10(+1.06%) |
Mar 12, 2009 | 9.057 | 9.343 | 8.975 | 9.278 | 493,421 | +0.75(+8.84%) |
Mar 11, 2009 | 8.704 | 8.876 | 8.451 | 8.524 | 447,840 | +0.11(+1.26%) |
Mar 10, 2009 | 8.058 | 8.492 | 8.041 | 8.418 | 578,591 | +0.52(+6.64%) |
Mar 09, 2009 | 7.910 | 8.164 | 7.861 | 7.894 | 477,680 | -0.62(-7.31%) |
Mar 06, 2009 | 8.606 | 8.680 | 8.303 | 8.516 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 8.811 | 8.901 | 8.557 | 8.573 | 321,705 | -0.61(-6.68%) |
Mar 04, 2009 | 9.171 | 9.302 | 9.032 | 9.188 | 433,136 | +0.08(+0.90%) |
Mar 02, 2009 | 9.515 | 9.589 | 9.073 | 9.106 | 473,051 | -0.77(-7.79%) |
Feb 27, 2009 | 9.662 | 10.52 | 9.654 | 9.875 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 9.875 | 10.18 | 9.802 | 9.875 | 415,796 | +0.55(+5.88%) |
Feb 25, 2009 | 9.556 | 9.589 | 9.188 | 9.327 | 517,150 | -0.62(-6.26%) |
Feb 24, 2009 | 9.654 | 10.04 | 9.548 | 9.949 | 481,741 | +0.46(+4.83%) |
Feb 23, 2009 | 10.10 | 10.12 | 9.433 | 9.491 | 504,950 | -0.55(-5.47%) |
Feb 20, 2009 | 9.941 | 10.19 | 9.892 | 10.04 | 528,750 | -0.10(-0.97%) |
Feb 19, 2009 | 10.36 | 10.42 | 10.10 | 10.14 | 320,571 | -0.01(-0.08%) |
Feb 18, 2009 | 10.27 | 10.31 | 10.09 | 10.15 | 317,919 | -0.08(-0.80%) |
Feb 17, 2009 | 10.44 | 10.47 | 10.23 | 10.23 | 266,379 | -0.79(-7.21%) |
Feb 13, 2009 | 11.08 | 11.21 | 11.01 | 11.02 | 268,172 | +0.25(+2.28%) |
Feb 12, 2009 | 10.63 | 10.78 | 10.39 | 10.78 | 348,055 | -0.02(-0.15%) |
Feb 11, 2009 | 11.09 | 11.16 | 10.66 | 10.79 | 326,418 | -0.38(-3.44%) |
Feb 10, 2009 | 11.67 | 11.81 | 11.09 | 11.18 | 527,324 | -0.48(-4.14%) |
Feb 09, 2009 | 11.78 | 11.86 | 11.56 | 11.66 | 252,987 | +0.10(+0.85%) |
Feb 06, 2009 | 11.28 | 11.68 | 11.26 | 11.56 | 318,343 | +0.73(+6.73%) |
Feb 05, 2009 | 10.83 | 10.98 | 10.65 | 10.83 | 255,765 | +0.02(+0.15%) |
Feb 04, 2009 | 10.85 | 11.17 | 10.75 | 10.82 | 338,518 | -0.18(-1.64%) |
Feb 03, 2009 | 10.64 | 11.05 | 10.52 | 11.00 | 441,560 | +0.88(+8.66%) |
Feb 02, 2009 | 9.974 | 10.17 | 9.892 | 10.12 | 310,085 | +0.01(+0.08%) |
Jan 30, 2009 | 10.48 | 10.51 | 10.02 | 10.11 | 0 | -0.28(-2.68%) |
Jan 29, 2009 | 10.81 | 10.83 | 10.36 | 10.39 | 362,406 | -0.95(-8.37%) |
Jan 28, 2009 | 11.58 | 11.64 | 11.23 | 11.34 | 224,356 | -0.28(-2.40%) |
Jan 27, 2009 | 11.53 | 11.69 | 11.34 | 11.62 | 352,333 | +0.31(+2.75%) |
Jan 26, 2009 | 11.13 | 11.49 | 11.13 | 11.31 | 342,452 | -0.22(-1.92%) |
Jan 23, 2009 | 11.21 | 11.64 | 11.15 | 11.53 | 322,568 | +0.03(+0.29%) |
Jan 22, 2009 | 11.22 | 11.61 | 11.18 | 11.50 | 258,432 | -0.05(-0.43%) |
Jan 21, 2009 | 11.43 | 11.57 | 11.10 | 11.55 | 393,151 | +0.24(+2.10%) |
Jan 20, 2009 | 11.67 | 11.69 | 11.28 | 11.31 | 345,696 | -0.24(-2.06%) |
Jan 16, 2009 | 11.96 | 12.00 | 11.29 | 11.55 | 335,981 | -0.19(-1.61%) |
Jan 15, 2009 | 11.50 | 11.78 | 11.23 | 11.73 | 292,592 | +0.11(+0.99%) |
Jan 14, 2009 | 11.70 | 11.78 | 11.45 | 11.62 | 308,137 | -0.53(-4.38%) |
Jan 13, 2009 | 12.08 | 12.22 | 11.98 | 12.15 | 359,631 | -0.34(-2.75%) |
Jan 12, 2009 | 12.64 | 12.64 | 12.40 | 12.50 | 650,960 | -0.15(-1.17%) |
Jan 09, 2009 | 12.86 | 12.89 | 12.53 | 12.64 | 361,263 | -0.56(-4.22%) |
Jan 08, 2009 | 12.95 | 13.20 | 12.84 | 13.20 | 268,185 | +0.33(+2.54%) |
Jan 07, 2009 | 13.03 | 13.22 | 12.80 | 12.87 | 398,880 | -0.24(-1.81%) |
Jan 06, 2009 | 13.09 | 13.25 | 12.95 | 13.11 | 280,670 | -0.29(-2.14%) |
Jan 05, 2009 | 13.22 | 13.42 | 13.09 | 13.40 | 246,499 | -0.15(-1.09%) |
Jan 02, 2009 | 13.25 | 13.65 | 13.22 | 13.54 | 0 | +0.24(+1.78%) |
Jan 01, 2009 | 13.01 | 13.42 | 13.01 | 13.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.01 | 13.42 | 13.01 | 13.31 | 209,951 | +0.10(+0.74%) |
Dec 30, 2008 | 13.13 | 13.26 | 12.86 | 13.21 | 313,559 | +0.08(+0.62%) |
Dec 29, 2008 | 13.41 | 13.72 | 13.03 | 13.13 | 333,341 | +0.03(+0.25%) |
Dec 26, 2008 | 12.38 | 13.20 | 12.38 | 13.09 | 182,237 | +0.11(+0.88%) |
Dec 24, 2008 | 12.89 | 13.09 | 12.72 | 12.98 | 151,680 | -0.01(-0.06%) |
Dec 23, 2008 | 13.36 | 13.46 | 12.82 | 12.99 | 299,641 | -0.07(-0.50%) |
Dec 22, 2008 | 13.25 | 13.26 | 12.88 | 13.05 | 369,350 | +0.20(+1.59%) |
Dec 19, 2008 | 13.23 | 13.35 | 12.76 | 12.85 | 385,561 | +0.02(+0.13%) |
Dec 18, 2008 | 13.20 | 13.27 | 12.67 | 12.83 | 489,382 | +0.20(+1.56%) |
Dec 17, 2008 | 12.45 | 12.81 | 12.40 | 12.63 | 464,789 | +0.16(+1.31%) |
Dec 16, 2008 | 11.68 | 12.54 | 11.68 | 12.47 | 432,299 | +0.84(+7.18%) |
Dec 15, 2008 | 11.53 | 11.72 | 11.31 | 11.64 | 580,844 | +0.15(+1.28%) |
Dec 12, 2008 | 11.20 | 11.55 | 11.20 | 11.49 | 359,126 | +0.16(+1.37%) |
Dec 11, 2008 | 11.59 | 11.77 | 11.27 | 11.33 | 432,247 | -0.20(-1.78%) |
Dec 10, 2008 | 11.46 | 11.65 | 11.37 | 11.54 | 322,792 | +0.25(+2.18%) |
Dec 09, 2008 | 11.27 | 11.63 | 11.22 | 11.29 | 895,112 | -0.11(-1.00%) |
Dec 08, 2008 | 11.03 | 11.50 | 11.01 | 11.41 | 587,703 | +0.53(+4.89%) |
Dec 05, 2008 | 10.60 | 10.93 | 10.37 | 10.87 | 322,394 | +0.16(+1.45%) |
Dec 04, 2008 | 10.71 | 11.11 | 10.58 | 10.72 | 332,970 | +0.01(+0.08%) |
Dec 03, 2008 | 10.51 | 10.76 | 10.27 | 10.71 | 408,233 | -0.14(-1.28%) |
Dec 02, 2008 | 10.50 | 10.94 | 10.38 | 10.85 | 422,314 | +0.70(+6.94%) |
Dec 01, 2008 | 10.48 | 10.63 | 10.15 | 10.15 | 416,154 | -0.95(-8.56%) |
Nov 28, 2008 | 10.66 | 11.15 | 10.66 | 11.10 | 221,310 | -0.26(-2.31%) |
Nov 26, 2008 | 10.93 | 11.43 | 10.87 | 11.36 | 329,063 | +0.51(+4.68%) |
Nov 25, 2008 | 10.73 | 11.01 | 10.49 | 10.85 | 473,201 | +0.28(+2.63%) |
Nov 24, 2008 | 10.23 | 10.83 | 10.15 | 10.57 | 486,788 | +0.43(+4.28%) |
Nov 21, 2008 | 9.622 | 10.16 | 9.343 | 10.14 | 887,974 | +0.39(+4.03%) |
Nov 20, 2008 | 10.35 | 10.59 | 9.695 | 9.744 | 545,774 | -0.74(-7.03%) |
Nov 19, 2008 | 10.88 | 11.07 | 10.45 | 10.48 | 532,794 | -0.09(-0.85%) |
Nov 18, 2008 | 10.46 | 10.92 | 10.10 | 10.57 | 596,976 | +0.24(+2.30%) |
Nov 17, 2008 | 10.36 | 10.70 | 10.27 | 10.33 | 404,189 | -0.09(-0.86%) |
Nov 14, 2008 | 10.34 | 10.87 | 10.34 | 10.42 | 376,429 | -0.35(-3.27%) |
Nov 13, 2008 | 9.965 | 10.78 | 9.662 | 10.78 | 382,293 | +1.11(+11.53%) |
Nov 12, 2008 | 9.867 | 10.01 | 9.597 | 9.662 | 355,252 | -0.25(-2.56%) |
Nov 11, 2008 | 10.06 | 10.15 | 9.736 | 9.916 | 382,036 | -0.33(-3.20%) |
Nov 10, 2008 | 10.60 | 10.71 | 9.998 | 10.24 | 302,014 | +0.10(+0.97%) |
Nov 07, 2008 | 10.03 | 10.37 | 9.818 | 10.15 | 358,151 | +0.76(+8.12%) |
Nov 06, 2008 | 10.63 | 10.74 | 9.269 | 9.384 | 453,498 | -1.12(-10.68%) |
Nov 05, 2008 | 11.02 | 11.33 | 10.42 | 10.51 | 421,159 | -0.06(-0.54%) |
Nov 04, 2008 | 9.687 | 10.70 | 9.687 | 10.56 | 370,858 | +1.24(+13.36%) |
Nov 03, 2008 | 9.016 | 9.319 | 9.016 | 9.319 | 268,826 | -0.02(-0.18%) |
Oct 31, 2008 | 8.844 | 9.471 | 8.794 | 9.335 | 345,809 | -0.04(-0.44%) |
Oct 30, 2008 | 9.384 | 9.523 | 8.944 | 9.376 | 379,211 | +0.30(+3.34%) |
Oct 29, 2008 | 9.122 | 9.376 | 8.991 | 9.073 | 287,590 | +0.04(+0.45%) |
Oct 28, 2008 | 8.434 | 9.032 | 8.139 | 9.032 | 462,306 | +0.57(+6.78%) |
Oct 27, 2008 | 8.418 | 8.770 | 7.910 | 8.459 | 406,182 | -0.32(-3.64%) |
Oct 24, 2008 | 8.573 | 9.040 | 8.205 | 8.778 | 449,455 | -0.63(-6.70%) |
Oct 23, 2008 | 9.245 | 9.540 | 8.975 | 9.409 | 369,715 | +0.24(+2.59%) |
Oct 22, 2008 | 9.392 | 9.474 | 8.901 | 9.171 | 456,579 | -0.50(-5.17%) |
Oct 21, 2008 | 9.761 | 10.07 | 9.597 | 9.671 | 391,534 | -0.84(-8.02%) |
Oct 20, 2008 | 10.30 | 10.51 | 9.622 | 10.51 | 379,685 | +0.84(+8.63%) |
Oct 17, 2008 | 9.057 | 10.03 | 9.007 | 9.679 | 456,547 | +0.06(+0.60%) |
Oct 16, 2008 | 9.400 | 9.622 | 8.762 | 9.622 | 496,802 | +0.49(+5.38%) |
Oct 15, 2008 | 9.851 | 10.02 | 9.024 | 9.130 | 500,643 | -1.15(-11.16%) |
Oct 14, 2008 | 9.482 | 10.87 | 9.310 | 10.28 | 640,759 | +0.73(+7.63%) |
Oct 13, 2008 | 8.262 | 9.581 | 7.779 | 9.548 | 802,530 | +1.74(+22.35%) |
Oct 10, 2008 | 8.270 | 8.762 | 7.198 | 7.804 | 1,067,692 | -1.07(-12.08%) |
Oct 09, 2008 | 9.679 | 9.720 | 8.737 | 8.876 | 546,355 | -0.51(-5.41%) |
Oct 08, 2008 | 9.679 | 9.925 | 9.212 | 9.384 | 635,182 | -0.58(-5.83%) |
Oct 07, 2008 | 10.82 | 10.92 | 9.900 | 9.965 | 510,361 | -0.42(-4.02%) |
Oct 06, 2008 | 11.00 | 11.02 | 10.18 | 10.38 | 560,176 | -1.37(-11.64%) |
Oct 03, 2008 | 11.76 | 12.13 | 11.68 | 11.75 | 526,120 | -0.02(-0.14%) |
Oct 02, 2008 | 12.07 | 12.07 | 11.72 | 11.77 | 326,640 | -0.42(-3.43%) |