Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.47 | 20.73 | 19.67 | 20.68 | 6,289,968 | +0.05(+0.25%) |
Jul 30, 2009 | 20.28 | 21.33 | 20.22 | 20.63 | 4,659,573 | +0.43(+2.13%) |
Jul 29, 2009 | 19.74 | 20.24 | 19.41 | 20.20 | 3,473,906 | +0.53(+2.69%) |
Jul 28, 2009 | 19.56 | 19.82 | 19.38 | 19.67 | 2,282,946 | +0.01(+0.05%) |
Jul 27, 2009 | 19.89 | 19.89 | 19.39 | 19.66 | 3,348,956 | -0.35(-1.75%) |
Jul 24, 2009 | 19.49 | 20.05 | 19.39 | 20.01 | 1,591 | +0.42(+2.14%) |
Jul 23, 2009 | 19.02 | 19.97 | 18.95 | 19.59 | 3,834,082 | +0.70(+3.71%) |
Jul 22, 2009 | 18.65 | 19.29 | 18.65 | 18.89 | 3,157,043 | +0.07(+0.37%) |
Jul 21, 2009 | 18.70 | 18.88 | 18.31 | 18.82 | 2,583,673 | +0.13(+0.70%) |
Jul 20, 2009 | 18.30 | 18.70 | 18.08 | 18.69 | 3,044,453 | +0.46(+2.52%) |
Jul 17, 2009 | 18.15 | 18.45 | 17.91 | 18.23 | 1,631,477 | +0.13(+0.72%) |
Jul 16, 2009 | 18.02 | 18.15 | 17.53 | 18.10 | 2,067,348 | +0.06(+0.33%) |
Jul 15, 2009 | 17.80 | 18.19 | 17.68 | 18.04 | 2,210,439 | +0.47(+2.68%) |
Jul 14, 2009 | 17.39 | 17.77 | 17.38 | 17.57 | 3,001,790 | +0.24(+1.38%) |
Jul 13, 2009 | 16.99 | 17.36 | 16.89 | 17.33 | 2,037,701 | +0.80(+4.84%) |
Jul 10, 2009 | 16.54 | 16.91 | 16.14 | 16.53 | 2,174,431 | -0.17(-1.02%) |
Jul 09, 2009 | 16.97 | 17.05 | 16.54 | 16.70 | 2,079,761 | -0.13(-0.77%) |
Jul 08, 2009 | 16.50 | 16.98 | 16.07 | 16.83 | 3,669,429 | +0.48(+2.94%) |
Jul 07, 2009 | 16.75 | 17.09 | 16.31 | 16.35 | 2,264,014 | -0.60(-3.54%) |
Jul 06, 2009 | 16.75 | 17.43 | 16.52 | 16.95 | 2,369,948 | +0.07(+0.41%) |
Jul 02, 2009 | 17.32 | 17.62 | 16.69 | 16.88 | 2,293,414 | -0.89(-5.01%) |
Jul 01, 2009 | 17.36 | 18.17 | 17.31 | 17.77 | 3,157,916 | +0.42(+2.42%) |
Jun 30, 2009 | 17.62 | 17.92 | 17.17 | 17.35 | 1,838,701 | -0.20(-1.14%) |
Jun 29, 2009 | 17.28 | 17.78 | 16.93 | 17.55 | 2,941,642 | +0.32(+1.86%) |
Jun 26, 2009 | 16.85 | 17.33 | 16.74 | 17.23 | 4,354,095 | +0.27(+1.59%) |
Jun 25, 2009 | 17.00 | 17.03 | 16.80 | 16.96 | 2,802,475 | +0.91(+5.67%) |
Jun 24, 2009 | 16.22 | 16.47 | 15.92 | 16.05 | 2,432,679 | -0.05(-0.31%) |
Jun 23, 2009 | 16.53 | 16.53 | 16.05 | 16.10 | 2,308,322 | -0.47(-2.84%) |
Jun 22, 2009 | 16.87 | 16.95 | 16.51 | 16.57 | 2,754,157 | -0.49(-2.87%) |
Jun 19, 2009 | 16.98 | 17.26 | 16.78 | 17.06 | 4,416,690 | +0.30(+1.79%) |
Jun 18, 2009 | 16.41 | 16.83 | 16.07 | 16.76 | 2,264,665 | +0.28(+1.70%) |
Jun 17, 2009 | 16.23 | 16.73 | 15.84 | 16.48 | 3,080,318 | +0.22(+1.35%) |
Jun 16, 2009 | 17.27 | 17.30 | 16.14 | 16.26 | 2,742,453 | -0.84(-4.91%) |
Jun 15, 2009 | 17.36 | 17.50 | 16.80 | 17.10 | 2,114,158 | -0.47(-2.68%) |
Jun 12, 2009 | 17.87 | 18.00 | 17.31 | 17.57 | 3,078,327 | -0.36(-2.01%) |
Jun 11, 2009 | 17.99 | 18.41 | 17.72 | 17.93 | 3,867,480 | -0.12(-0.66%) |
Jun 10, 2009 | 18.05 | 18.92 | 17.83 | 18.05 | 3,127,084 | +0.27(+1.52%) |
Jun 09, 2009 | 17.69 | 18.01 | 17.53 | 17.78 | 1,761,684 | -0.06(-0.34%) |
Jun 08, 2009 | 17.71 | 18.04 | 17.48 | 17.84 | 2,223,077 | +0.40(+2.29%) |
Jun 05, 2009 | 17.57 | 18.12 | 17.33 | 17.44 | 2,945,536 | +0.06(+0.35%) |
Jun 04, 2009 | 17.50 | 17.50 | 16.82 | 17.38 | 2,715,066 | +0.01(+0.06%) |
Jun 03, 2009 | 17.52 | 17.61 | 17.08 | 17.37 | 2,313,759 | -0.25(-1.42%) |
Jun 02, 2009 | 16.98 | 17.75 | 16.87 | 17.62 | 3,081,356 | +0.63(+3.71%) |
Jun 01, 2009 | 16.10 | 17.09 | 16.10 | 16.99 | 3,982,182 | +1.11(+6.99%) |
May 29, 2009 | 15.63 | 16.04 | 15.48 | 15.88 | 4,991,941 | +0.32(+2.06%) |
May 28, 2009 | 15.89 | 16.33 | 15.13 | 15.56 | 2,835,240 | -0.12(-0.77%) |
May 27, 2009 | 16.29 | 16.52 | 15.58 | 15.68 | 2,619,713 | -0.58(-3.57%) |
May 26, 2009 | 15.11 | 16.33 | 14.95 | 16.26 | 3,032,226 | +1.03(+6.76%) |
May 22, 2009 | 15.26 | 15.62 | 14.94 | 15.23 | 1,740,285 | +0.14(+0.93%) |
May 21, 2009 | 15.08 | 15.36 | 14.90 | 15.09 | 2,552,404 | -0.30(-1.95%) |
May 20, 2009 | 16.29 | 16.75 | 15.24 | 15.39 | 3,575,558 | -0.76(-4.71%) |
May 19, 2009 | 15.89 | 16.40 | 15.36 | 16.15 | 3,592,372 | +0.49(+3.13%) |
May 18, 2009 | 14.92 | 15.74 | 14.92 | 15.66 | 4,690,507 | -0.31(-1.94%) |
May 15, 2009 | 15.56 | 16.59 | 15.37 | 15.97 | 4,350,414 | +0.51(+3.30%) |
May 14, 2009 | 15.07 | 15.79 | 14.88 | 15.46 | 2,925,237 | +0.40(+2.66%) |
May 13, 2009 | 15.46 | 15.65 | 14.84 | 15.06 | 3,580,486 | -0.86(-5.40%) |
May 12, 2009 | 16.49 | 16.61 | 15.36 | 15.92 | 2,762,890 | -0.32(-1.97%) |
May 11, 2009 | 16.35 | 16.78 | 15.89 | 16.24 | 3,102,713 | -0.39(-2.35%) |
May 08, 2009 | 17.25 | 17.29 | 16.33 | 16.63 | 2,965,290 | -0.29(-1.71%) |
May 07, 2009 | 17.49 | 17.74 | 16.73 | 16.92 | 4,834,432 | -0.35(-2.03%) |
May 06, 2009 | 17.49 | 17.50 | 16.60 | 17.27 | 4,422,684 | -0.12(-0.69%) |
May 05, 2009 | 17.59 | 17.59 | 16.66 | 17.39 | 3,141,183 | -0.17(-0.97%) |
May 04, 2009 | 17.68 | 18.13 | 17.20 | 17.56 | 4,777,056 | +0.13(+0.75%) |
May 01, 2009 | 17.61 | 17.83 | 17.20 | 17.43 | 6,187,181 | -0.28(-1.58%) |
Apr 30, 2009 | 18.05 | 18.57 | 17.41 | 17.71 | 4,908,845 | -0.15(-0.84%) |
Apr 29, 2009 | 17.64 | 18.09 | 17.57 | 17.86 | 4,398,428 | +0.39(+2.23%) |
Apr 28, 2009 | 16.88 | 17.75 | 16.83 | 17.47 | 4,910,875 | +0.52(+3.07%) |
Apr 27, 2009 | 15.91 | 17.25 | 15.91 | 16.95 | 4,502,453 | +0.76(+4.69%) |
Apr 24, 2009 | 17.00 | 17.20 | 16.19 | 16.19 | 5,427,971 | -0.75(-4.43%) |
Apr 23, 2009 | 16.99 | 17.33 | 15.91 | 16.94 | 8,022,243 | +1.57(+10.21%) |
Apr 22, 2009 | 15.00 | 15.78 | 14.73 | 15.37 | 3,411,703 | +0.35(+2.33%) |
Apr 21, 2009 | 14.81 | 15.12 | 14.39 | 15.02 | 3,803,284 | -0.67(-4.27%) |
Apr 20, 2009 | 16.12 | 16.12 | 15.07 | 15.69 | 3,734,319 | -0.95(-5.71%) |
Apr 17, 2009 | 16.38 | 16.87 | 15.98 | 16.64 | 2,314,230 | +0.33(+2.02%) |
Apr 16, 2009 | 15.92 | 16.51 | 15.65 | 16.31 | 3,426,678 | +0.59(+3.75%) |
Apr 15, 2009 | 15.45 | 16.00 | 15.38 | 15.72 | 1,751,726 | +0.06(+0.38%) |
Apr 14, 2009 | 15.56 | 15.85 | 15.13 | 15.66 | 3,490,871 | -0.55(-3.39%) |
Apr 13, 2009 | 15.96 | 16.38 | 15.34 | 16.21 | 2,496,912 | +0.21(+1.31%) |
Apr 09, 2009 | 15.67 | 16.01 | 15.52 | 16.00 | 2,795,549 | +0.76(+4.99%) |
Apr 08, 2009 | 14.81 | 15.40 | 14.59 | 15.24 | 3,151,412 | +0.55(+3.74%) |
Apr 07, 2009 | 14.96 | 15.17 | 14.64 | 14.69 | 1,964,910 | -0.66(-4.30%) |
Apr 06, 2009 | 15.23 | 15.67 | 14.64 | 15.35 | 3,238,866 | -0.03(-0.20%) |
Apr 03, 2009 | 15.09 | 15.46 | 14.75 | 15.38 | 1,700,607 | +0.23(+1.52%) |
Apr 02, 2009 | 14.37 | 15.83 | 14.37 | 15.15 | 5,354,799 | +1.18(+8.45%) |
Apr 01, 2009 | 13.61 | 14.08 | 13.40 | 13.97 | 2,183,794 | +0.09(+0.65%) |
Mar 31, 2009 | 14.03 | 14.24 | 13.41 | 13.88 | 2,323,529 | +0.03(+0.22%) |
Mar 30, 2009 | 13.78 | 13.98 | 13.23 | 13.85 | 2,899,163 | -0.23(-1.63%) |
Mar 26, 2009 | 13.83 | 14.50 | 13.76 | 14.08 | 3,189,121 | +0.34(+2.47%) |
Mar 25, 2009 | 13.21 | 14.61 | 13.16 | 13.74 | 4,057,532 | +0.70(+5.37%) |
Mar 24, 2009 | 12.84 | 13.55 | 12.72 | 13.04 | 3,228,950 | +0.01(+0.08%) |
Mar 23, 2009 | 12.34 | 13.03 | 12.34 | 13.03 | 3,592,242 | +0.96(+7.95%) |
Mar 20, 2009 | 13.07 | 13.28 | 11.70 | 12.07 | 4,927,369 | -1.63(-11.90%) |
Mar 19, 2009 | 14.10 | 14.13 | 13.45 | 13.70 | 3,014,828 | +0.20(+1.48%) |
Mar 18, 2009 | 12.69 | 13.82 | 12.64 | 13.50 | 3,769,298 | +0.71(+5.55%) |
Mar 17, 2009 | 11.74 | 12.81 | 11.74 | 12.79 | 3,788,907 | +0.94(+7.93%) |
Mar 16, 2009 | 12.26 | 12.39 | 11.80 | 11.85 | 1,683,977 | -0.25(-2.07%) |
Mar 13, 2009 | 11.95 | 12.29 | 11.75 | 12.10 | 0 | +0.32(+2.72%) |
Mar 12, 2009 | 11.69 | 11.91 | 11.34 | 11.78 | 4,208,055 | +0.27(+2.35%) |
Mar 11, 2009 | 11.42 | 11.89 | 11.26 | 11.51 | 3,222,242 | +0.29(+2.58%) |
Mar 10, 2009 | 10.71 | 11.40 | 10.50 | 11.22 | 3,495,272 | +0.82(+7.88%) |
Mar 09, 2009 | 9.550 | 10.63 | 9.520 | 10.40 | 4,173,628 | +0.68(+7.00%) |
Mar 06, 2009 | 9.730 | 9.930 | 9.305 | 9.720 | 0 | +0.25(+2.64%) |
Mar 05, 2009 | 9.210 | 9.640 | 9.210 | 9.470 | 2,391,555 | -0.17(-1.76%) |
Mar 04, 2009 | 9.920 | 10.10 | 9.250 | 9.640 | 3,365,583 | -0.28(-2.82%) |
Mar 02, 2009 | 9.750 | 10.12 | 9.600 | 9.920 | 2,473,811 | -0.06(-0.60%) |
Feb 27, 2009 | 9.790 | 10.44 | 9.790 | 9.980 | 0 | -0.19(-1.87%) |
Feb 26, 2009 | 10.25 | 10.70 | 10.09 | 10.17 | 2,680,310 | +0.02(+0.20%) |
Feb 25, 2009 | 10.04 | 10.54 | 9.590 | 10.15 | 2,996,048 | +0.01(+0.10%) |
Feb 24, 2009 | 9.670 | 10.29 | 9.670 | 10.14 | 2,992,354 | +0.57(+5.96%) |
Feb 23, 2009 | 9.910 | 10.14 | 9.500 | 9.570 | 2,466,648 | -0.21(-2.15%) |
Feb 20, 2009 | 9.880 | 10.07 | 9.510 | 9.780 | 3,790,117 | -0.36(-3.55%) |
Feb 19, 2009 | 10.22 | 10.55 | 10.04 | 10.14 | 2,720,777 | -0.06(-0.59%) |
Feb 18, 2009 | 10.25 | 10.51 | 10.02 | 10.20 | 2,096,933 | +0.04(+0.39%) |
Feb 17, 2009 | 10.44 | 10.90 | 9.450 | 10.16 | 2,722,297 | -0.52(-4.87%) |
Feb 13, 2009 | 10.97 | 11.04 | 10.59 | 10.68 | 1,146,934 | -0.35(-3.17%) |
Feb 12, 2009 | 10.76 | 11.14 | 10.14 | 11.03 | 2,391,843 | +0.17(+1.57%) |
Feb 11, 2009 | 10.80 | 11.11 | 10.48 | 10.86 | 1,264,038 | +0.15(+1.40%) |
Feb 10, 2009 | 11.17 | 11.84 | 10.67 | 10.71 | 2,097,779 | -0.62(-5.47%) |
Feb 09, 2009 | 11.50 | 11.63 | 11.05 | 11.33 | 1,133,277 | -0.05(-0.44%) |
Feb 06, 2009 | 10.57 | 11.97 | 10.50 | 11.38 | 3,520,040 | +1.08(+10.49%) |
Feb 05, 2009 | 9.920 | 10.60 | 9.690 | 10.30 | 2,111,676 | +0.44(+4.46%) |
Feb 04, 2009 | 9.780 | 10.00 | 9.435 | 9.860 | 2,470,192 | +0.13(+1.34%) |
Feb 03, 2009 | 9.330 | 9.890 | 9.250 | 9.730 | 2,296,388 | +0.37(+3.95%) |
Feb 02, 2009 | 9.040 | 9.760 | 8.880 | 9.360 | 2,198,294 | +0.08(+0.86%) |
Jan 30, 2009 | 9.570 | 9.910 | 9.060 | 9.280 | 0 | -0.39(-4.03%) |
Jan 29, 2009 | 9.700 | 10.65 | 9.470 | 9.670 | 5,835,181 | +0.43(+4.65%) |
Jan 28, 2009 | 9.000 | 9.400 | 8.650 | 9.240 | 3,495,736 | +0.45(+5.12%) |
Jan 27, 2009 | 8.900 | 9.180 | 8.510 | 8.790 | 1,774,484 | -0.18(-2.01%) |
Jan 26, 2009 | 8.120 | 9.050 | 8.068 | 8.970 | 2,510,438 | +0.83(+10.20%) |
Jan 23, 2009 | 7.770 | 8.400 | 7.620 | 8.140 | 940,132 | +0.08(+0.99%) |
Jan 22, 2009 | 7.870 | 8.370 | 7.790 | 8.060 | 1,426,225 | -0.05(-0.62%) |
Jan 21, 2009 | 7.870 | 8.460 | 7.670 | 8.110 | 1,909,743 | +0.20(+2.53%) |
Jan 20, 2009 | 8.410 | 8.640 | 7.800 | 7.910 | 2,389,936 | -0.51(-6.06%) |
Jan 16, 2009 | 8.580 | 8.800 | 8.150 | 8.420 | 1,762,517 | +0.07(+0.84%) |
Jan 15, 2009 | 8.240 | 8.680 | 7.700 | 8.350 | 2,860,665 | +0.26(+3.21%) |
Jan 14, 2009 | 8.800 | 8.820 | 8.030 | 8.090 | 1,809,706 | -0.88(-9.81%) |
Jan 13, 2009 | 8.770 | 9.370 | 8.550 | 8.970 | 2,100,624 | +0.01(+0.11%) |
Jan 12, 2009 | 9.540 | 9.750 | 8.800 | 8.960 | 1,877,593 | -0.69(-7.15%) |
Jan 09, 2009 | 9.930 | 9.990 | 9.255 | 9.650 | 1,794,017 | -0.19(-1.93%) |
Jan 08, 2009 | 9.830 | 9.950 | 9.000 | 9.840 | 2,138,819 | -0.02(-0.20%) |
Jan 07, 2009 | 10.75 | 10.84 | 9.750 | 9.860 | 1,994,261 | -1.14(-10.36%) |
Jan 06, 2009 | 11.00 | 11.36 | 10.84 | 11.00 | 1,928,144 | +0.10(+0.92%) |
Jan 05, 2009 | 10.55 | 10.99 | 10.29 | 10.90 | 2,044,163 | +0.26(+2.44%) |
Jan 02, 2009 | 9.880 | 10.73 | 9.880 | 10.64 | 0 | +0.76(+7.69%) |
Jan 01, 2009 | 9.400 | 10.50 | 9.290 | 9.880 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.400 | 10.50 | 9.290 | 9.880 | 1,987,852 | +0.43(+4.55%) |
Dec 30, 2008 | 8.700 | 9.470 | 8.660 | 9.450 | 1,681,991 | +0.88(+10.27%) |
Dec 29, 2008 | 8.650 | 8.780 | 8.410 | 8.570 | 1,397,127 | +0.01(+0.12%) |
Dec 26, 2008 | 8.710 | 8.930 | 8.410 | 8.560 | 1,443,196 | -0.19(-2.17%) |
Dec 24, 2008 | 8.520 | 8.800 | 8.190 | 8.750 | 833,684 | +0.43(+5.17%) |
Dec 23, 2008 | 8.510 | 9.020 | 8.210 | 8.320 | 2,211,300 | -0.43(-4.91%) |
Dec 22, 2008 | 9.590 | 9.810 | 8.550 | 8.750 | 2,725,545 | -0.90(-9.33%) |
Dec 19, 2008 | 9.750 | 10.03 | 9.450 | 9.650 | 4,889,202 | +0.02(+0.21%) |
Dec 18, 2008 | 9.590 | 9.990 | 9.280 | 9.630 | 2,800,821 | -0.06(-0.62%) |
Dec 17, 2008 | 9.440 | 9.900 | 9.250 | 9.690 | 2,503,780 | +0.08(+0.83%) |
Dec 16, 2008 | 8.950 | 9.810 | 8.820 | 9.610 | 1,634,184 | +0.84(+9.58%) |
Dec 15, 2008 | 9.000 | 9.110 | 8.540 | 8.770 | 1,327,191 | -0.11(-1.24%) |
Dec 12, 2008 | 8.330 | 9.240 | 8.260 | 8.880 | 0 | -0.62(-6.53%) |
Dec 11, 2008 | 10.07 | 10.16 | 9.430 | 9.500 | 2,233,906 | -0.77(-7.50%) |
Dec 10, 2008 | 10.07 | 10.48 | 9.700 | 10.27 | 2,838,932 | +0.59(+6.10%) |
Dec 09, 2008 | 10.04 | 10.28 | 9.560 | 9.680 | 2,321,533 | -0.48(-4.72%) |
Dec 08, 2008 | 9.850 | 10.55 | 9.760 | 10.16 | 2,838,130 | +0.65(+6.83%) |
Dec 05, 2008 | 9.010 | 9.590 | 8.680 | 9.510 | 0 | +0.21(+2.26%) |
Dec 04, 2008 | 9.140 | 10.22 | 8.930 | 9.300 | 3,178,839 | +0.05(+0.54%) |
Dec 03, 2008 | 8.580 | 9.250 | 8.470 | 9.250 | 2,898,171 | +0.08(+0.87%) |
Dec 02, 2008 | 8.400 | 9.310 | 8.400 | 9.170 | 3,746,128 | +0.62(+7.25%) |
Dec 01, 2008 | 8.510 | 8.670 | 7.980 | 8.550 | 3,588,922 | +0.01(+0.12%) |
Nov 28, 2008 | 8.000 | 8.670 | 7.960 | 8.540 | 1,484,576 | +0.34(+4.15%) |
Nov 26, 2008 | 7.650 | 8.320 | 7.570 | 8.200 | 3,527,273 | +0.45(+5.81%) |
Nov 25, 2008 | 7.770 | 8.400 | 7.370 | 7.750 | 4,524,357 | +0.19(+2.51%) |
Nov 24, 2008 | 6.600 | 7.780 | 6.340 | 7.560 | 2,778,923 | +1.11(+17.21%) |
Nov 21, 2008 | 6.420 | 6.700 | 6.070 | 6.450 | 3,785,727 | +0.20(+3.20%) |
Nov 20, 2008 | 6.050 | 6.980 | 5.800 | 6.250 | 8,064,103 | +0.08(+1.30%) |
Nov 19, 2008 | 6.140 | 6.690 | 5.960 | 6.170 | 3,151,423 | +0.03(+0.49%) |
Nov 18, 2008 | 6.270 | 6.630 | 6.020 | 6.140 | 3,673,846 | -0.02(-0.32%) |
Nov 17, 2008 | 6.250 | 6.500 | 6.020 | 6.160 | 3,044,172 | -0.19(-2.99%) |
Nov 14, 2008 | 7.050 | 8.130 | 6.100 | 6.350 | 0 | -0.93(-12.77%) |
Nov 13, 2008 | 6.000 | 7.280 | 5.760 | 7.280 | 3,229,045 | +1.32(+22.15%) |
Nov 12, 2008 | 6.130 | 6.200 | 5.790 | 5.960 | 2,426,631 | -0.17(-2.77%) |
Nov 11, 2008 | 6.000 | 6.450 | 5.720 | 6.130 | 2,813,740 | -0.02(-0.33%) |
Nov 10, 2008 | 6.540 | 6.930 | 6.090 | 6.150 | 1,405,604 | -0.40(-6.11%) |
Nov 07, 2008 | 6.030 | 7.880 | 5.930 | 6.550 | 0 | +0.78(+13.52%) |
Nov 06, 2008 | 5.880 | 6.220 | 5.370 | 5.770 | 3,020,037 | -0.32(-5.25%) |
Nov 05, 2008 | 6.800 | 6.870 | 5.840 | 6.090 | 2,012,403 | -0.88(-12.63%) |
Nov 04, 2008 | 6.880 | 6.970 | 6.460 | 6.970 | 1,696,780 | +0.47(+7.23%) |
Nov 03, 2008 | 6.920 | 6.920 | 6.470 | 6.500 | 1,770,998 | -0.37(-5.39%) |
Oct 31, 2008 | 6.580 | 7.330 | 6.250 | 6.870 | 3,657,481 | +0.35(+5.37%) |
Oct 30, 2008 | 6.090 | 6.600 | 6.030 | 6.520 | 2,728,510 | +0.66(+11.26%) |
Oct 29, 2008 | 5.180 | 6.680 | 5.130 | 5.860 | 4,172,066 | +0.81(+16.04%) |
Oct 28, 2008 | 4.320 | 5.050 | 4.250 | 5.050 | 2,724,496 | +0.84(+19.95%) |
Oct 27, 2008 | 4.470 | 4.500 | 4.180 | 4.210 | 1,757,520 | -0.22(-4.97%) |
Oct 24, 2008 | 4.750 | 4.860 | 3.970 | 4.430 | 4,807,890 | -0.72(-13.98%) |
Oct 23, 2008 | 6.140 | 6.140 | 4.930 | 5.150 | 3,775,713 | -0.81(-13.59%) |
Oct 22, 2008 | 6.950 | 6.950 | 5.600 | 5.960 | 3,607,078 | -1.00(-14.37%) |
Oct 21, 2008 | 7.300 | 7.370 | 6.930 | 6.960 | 4,221,821 | -0.54(-7.20%) |
Oct 20, 2008 | 7.470 | 7.620 | 6.710 | 7.500 | 3,403,511 | +0.16(+2.18%) |
Oct 17, 2008 | 6.700 | 7.520 | 6.500 | 7.340 | 0 | +0.39(+5.61%) |
Oct 16, 2008 | 6.950 | 7.150 | 6.510 | 6.950 | 2,155,812 | +0.04(+0.58%) |
Oct 15, 2008 | 7.420 | 7.420 | 6.850 | 6.910 | 3,025,194 | -0.76(-9.91%) |
Oct 14, 2008 | 8.390 | 8.390 | 7.210 | 7.670 | 2,882,563 | -0.23(-2.91%) |
Oct 13, 2008 | 8.290 | 9.270 | 7.610 | 7.900 | 3,495,896 | -0.20(-2.47%) |
Oct 10, 2008 | 7.970 | 9.360 | 7.030 | 8.100 | 0 | -0.45(-5.26%) |
Oct 09, 2008 | 10.01 | 10.08 | 8.500 | 8.550 | 4,565,778 | -1.47(-14.67%) |
Oct 08, 2008 | 10.00 | 10.60 | 9.930 | 10.02 | 1,966,770 | -0.23(-2.24%) |
Oct 07, 2008 | 10.69 | 10.75 | 10.09 | 10.25 | 2,172,969 | -0.21(-2.01%) |
Oct 06, 2008 | 10.42 | 11.15 | 10.18 | 10.46 | 2,181,325 | -0.47(-4.30%) |
Oct 03, 2008 | 11.00 | 11.20 | 10.30 | 10.93 | 0 | +0.23(+2.15%) |
Oct 02, 2008 | 11.38 | 11.54 | 10.18 | 10.70 | 1,169,593 | -0.79(-6.88%) |
Oct 01, 2008 | 11.40 | 11.70 | 11.09 | 11.49 | 1,713,109 | +0.25(+2.22%) |
Sep 30, 2008 | 11.08 | 12.12 | 11.00 | 11.24 | 1,617,582 | +0.49(+4.56%) |
Sep 29, 2008 | 12.95 | 14.40 | 10.75 | 10.75 | 2,001,953 | -2.08(-16.21%) |
Sep 26, 2008 | 13.00 | 13.25 | 12.55 | 12.83 | 0 | -0.21(-1.61%) |
Sep 25, 2008 | 12.70 | 13.34 | 12.62 | 13.04 | 2,188,701 | +0.34(+2.68%) |
Sep 24, 2008 | 12.83 | 13.12 | 12.46 | 12.70 | 2,302,494 | +0.09(+0.71%) |
Sep 23, 2008 | 12.31 | 13.09 | 12.31 | 12.61 | 2,900,128 | +0.30(+2.44%) |
Sep 22, 2008 | 13.23 | 13.24 | 12.22 | 12.31 | 2,820,056 | -1.01(-7.58%) |
Sep 19, 2008 | 13.20 | 19.59 | 13.00 | 13.32 | 0 | -0.02(-0.15%) |
Sep 18, 2008 | 12.00 | 13.43 | 11.77 | 13.34 | 4,893,300 | +1.60(+13.63%) |
Sep 17, 2008 | 12.47 | 12.77 | 11.47 | 11.74 | 4,068,214 | -0.97(-7.63%) |
Sep 16, 2008 | 12.18 | 12.77 | 11.91 | 12.71 | 3,561,151 | +0.46(+3.76%) |
Sep 15, 2008 | 11.81 | 12.71 | 11.76 | 12.25 | 2,725,833 | -0.15(-1.21%) |
Sep 12, 2008 | 12.58 | 12.81 | 12.25 | 12.40 | 0 | -0.33(-2.59%) |
Sep 11, 2008 | 12.37 | 12.74 | 12.00 | 12.73 | 3,973,369 | +0.11(+0.87%) |
Sep 10, 2008 | 13.14 | 13.33 | 12.16 | 12.62 | 4,002,985 | -0.47(-3.59%) |
Sep 09, 2008 | 13.41 | 13.94 | 12.97 | 13.09 | 4,743,300 | -0.24(-1.80%) |
Sep 08, 2008 | 12.43 | 13.36 | 12.43 | 13.33 | 5,144,882 | +1.05(+8.55%) |
Sep 05, 2008 | 11.92 | 12.31 | 11.42 | 12.28 | 0 | +0.14(+1.15%) |
Sep 04, 2008 | 12.58 | 12.58 | 12.00 | 12.14 | 4,522,365 | -0.50(-3.96%) |
Sep 03, 2008 | 12.11 | 12.88 | 11.86 | 12.64 | 6,242,205 | +0.62(+5.16%) |
Sep 02, 2008 | 11.66 | 12.29 | 11.56 | 12.02 | 4,099,688 | +0.67(+5.90%) |
Aug 29, 2008 | 11.24 | 11.67 | 11.19 | 11.35 | 0 | -0.13(-1.13%) |
Aug 28, 2008 | 11.90 | 11.90 | 11.41 | 11.48 | 3,488,317 | -0.20(-1.71%) |
Aug 27, 2008 | 11.22 | 11.73 | 11.20 | 11.68 | 2,064,205 | +0.44(+3.91%) |
Aug 26, 2008 | 11.30 | 11.44 | 11.00 | 11.24 | 2,238,905 | -0.17(-1.49%) |
Aug 25, 2008 | 11.82 | 11.91 | 11.30 | 11.41 | 1,936,948 | -0.52(-4.36%) |
Aug 22, 2008 | 11.50 | 11.98 | 11.40 | 11.93 | 0 | +0.44(+3.83%) |
Aug 21, 2008 | 11.06 | 11.55 | 10.94 | 11.49 | 2,593,716 | +0.17(+1.50%) |
Aug 20, 2008 | 10.98 | 11.42 | 10.76 | 11.32 | 2,836,420 | +0.27(+2.44%) |
Aug 19, 2008 | 11.81 | 11.92 | 10.97 | 11.05 | 3,788,358 | -0.88(-7.38%) |
Aug 18, 2008 | 12.31 | 12.57 | 11.79 | 11.93 | 2,712,036 | -0.44(-3.56%) |
Aug 15, 2008 | 12.80 | 12.80 | 11.54 | 12.37 | 0 | +0.40(+3.34%) |
Aug 14, 2008 | 11.27 | 12.27 | 11.22 | 11.97 | 2,891,161 | +0.53(+4.63%) |
Aug 13, 2008 | 11.83 | 11.95 | 11.06 | 11.44 | 3,574,737 | -0.42(-3.54%) |
Aug 12, 2008 | 12.50 | 12.50 | 11.77 | 11.86 | 2,772,242 | -0.30(-2.47%) |
Aug 11, 2008 | 11.85 | 12.81 | 11.53 | 12.16 | 3,599,761 | +0.29(+2.44%) |
Aug 08, 2008 | 10.98 | 11.95 | 10.79 | 11.87 | 3,276,403 | +0.78(+7.03%) |
Aug 07, 2008 | 11.70 | 11.88 | 10.95 | 11.09 | 4,559,605 | -0.30(-2.63%) |
Aug 06, 2008 | 11.18 | 11.39 | 10.83 | 11.39 | 7,160,703 | -0.11(-0.96%) |
Aug 05, 2008 | 10.85 | 11.72 | 10.57 | 11.50 | 6,286,604 | +1.05(+10.05%) |
Aug 04, 2008 | 10.49 | 10.55 | 10.15 | 10.45 | 4,405,625 | +0.06(+0.58%) |