Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.42 | 10.66 | 10.22 | 10.50 | 2,488,269 | +0.07(+0.67%) |
Aug 28, 2009 | 10.91 | 10.98 | 10.32 | 10.43 | 2,574,130 | -0.44(-4.05%) |
Aug 27, 2009 | 10.52 | 10.90 | 10.32 | 10.87 | 2,044,822 | +0.27(+2.55%) |
Aug 26, 2009 | 10.38 | 10.62 | 10.25 | 10.60 | 1,262,848 | +0.24(+2.32%) |
Aug 25, 2009 | 10.38 | 10.47 | 10.20 | 10.36 | 2,302,862 | -0.01(-0.10%) |
Aug 24, 2009 | 10.34 | 10.52 | 10.27 | 10.37 | 1,338,344 | +0.08(+0.78%) |
Aug 21, 2009 | 10.25 | 10.53 | 10.13 | 10.29 | 2,330,736 | +0.14(+1.38%) |
Aug 20, 2009 | 9.940 | 10.20 | 9.900 | 10.15 | 1,929,375 | +0.16(+1.60%) |
Aug 19, 2009 | 9.750 | 10.07 | 9.650 | 9.990 | 1,420,356 | +0.22(+2.25%) |
Aug 18, 2009 | 9.770 | 10.18 | 9.600 | 9.770 | 1,905,517 | +0.09(+0.93%) |
Aug 17, 2009 | 9.990 | 9.990 | 9.590 | 9.680 | 1,631,331 | -0.42(-4.16%) |
Aug 14, 2009 | 10.18 | 10.23 | 10.05 | 10.10 | 2,152,240 | -0.08(-0.79%) |
Aug 13, 2009 | 10.00 | 10.27 | 9.920 | 10.18 | 2,412,204 | +0.28(+2.83%) |
Aug 12, 2009 | 9.740 | 10.13 | 9.700 | 9.900 | 1,454,775 | +0.14(+1.43%) |
Aug 11, 2009 | 9.890 | 9.930 | 9.620 | 9.760 | 1,284,167 | -0.03(-0.31%) |
Aug 10, 2009 | 9.710 | 9.920 | 9.650 | 9.790 | 1,276,432 | +0.06(+0.62%) |
Aug 07, 2009 | 9.700 | 9.930 | 9.600 | 9.730 | 1,382,928 | +0.17(+1.78%) |
Aug 06, 2009 | 9.330 | 9.700 | 9.250 | 9.560 | 1,243,299 | +0.29(+3.13%) |
Aug 05, 2009 | 9.530 | 9.540 | 9.190 | 9.270 | 1,706,404 | -0.27(-2.83%) |
Aug 04, 2009 | 9.530 | 9.650 | 9.434 | 9.540 | 1,120,887 | -0.07(-0.73%) |
Aug 03, 2009 | 9.600 | 9.670 | 9.260 | 9.610 | 1,830,143 | +0.09(+0.95%) |
Jul 31, 2009 | 9.450 | 9.650 | 9.280 | 9.520 | 1,143,590 | +0.01(+0.11%) |
Jul 30, 2009 | 9.500 | 9.640 | 9.430 | 9.510 | 1,788,118 | +0.06(+0.63%) |
Jul 29, 2009 | 9.330 | 9.530 | 9.250 | 9.450 | 3,650,583 | +0.08(+0.85%) |
Jul 28, 2009 | 9.210 | 9.530 | 9.210 | 9.370 | 3,141,426 | +0.02(+0.21%) |
Jul 27, 2009 | 9.370 | 9.420 | 9.210 | 9.350 | 2,867,401 | +0.13(+1.41%) |
Jul 24, 2009 | 8.900 | 9.220 | 8.870 | 9.220 | 2,283,693 | +0.21(+2.33%) |
Jul 23, 2009 | 8.540 | 9.050 | 8.470 | 9.010 | 3,000,899 | +0.47(+5.50%) |
Jul 22, 2009 | 8.500 | 8.630 | 8.390 | 8.540 | 1,775,248 | -0.04(-0.47%) |
Jul 21, 2009 | 8.690 | 8.740 | 8.520 | 8.580 | 3,119,495 | -0.03(-0.35%) |
Jul 20, 2009 | 8.770 | 8.800 | 8.510 | 8.610 | 2,743,731 | -0.07(-0.81%) |
Jul 17, 2009 | 8.540 | 8.880 | 8.520 | 8.680 | 2,472,149 | +0.16(+1.88%) |
Jul 16, 2009 | 8.030 | 8.580 | 8.020 | 8.520 | 4,438,769 | +0.43(+5.32%) |
Jul 15, 2009 | 8.170 | 8.220 | 7.970 | 8.090 | 4,547,641 | -0.01(-0.12%) |
Jul 14, 2009 | 8.010 | 8.500 | 7.970 | 8.100 | 6,694,955 | -0.88(-9.80%) |
Jul 13, 2009 | 8.760 | 8.980 | 8.570 | 8.980 | 1,500,385 | +0.14(+1.58%) |
Jul 10, 2009 | 8.910 | 9.030 | 8.720 | 8.840 | 1,759,579 | -0.14(-1.56%) |
Jul 09, 2009 | 8.990 | 9.100 | 8.860 | 8.980 | 1,868,184 | +0.05(+0.56%) |
Jul 08, 2009 | 9.140 | 9.140 | 8.740 | 8.930 | 3,653,291 | -0.22(-2.40%) |
Jul 07, 2009 | 9.210 | 9.250 | 8.970 | 9.150 | 3,201,450 | -0.03(-0.33%) |
Jul 06, 2009 | 9.840 | 9.850 | 9.050 | 9.180 | 3,359,015 | -0.66(-6.71%) |
Jul 02, 2009 | 9.940 | 10.01 | 9.700 | 9.840 | 3,806,177 | +0.11(+1.13%) |
Jul 01, 2009 | 9.560 | 9.920 | 9.350 | 9.730 | 3,366,109 | +0.26(+2.75%) |
Jun 30, 2009 | 9.480 | 9.640 | 9.340 | 9.470 | 2,952,346 | -0.02(-0.21%) |
Jun 29, 2009 | 9.390 | 9.500 | 9.130 | 9.490 | 2,495,023 | -0.01(-0.11%) |
Jun 26, 2009 | 9.100 | 9.500 | 9.100 | 9.500 | 6,066,463 | +0.35(+3.83%) |
Jun 25, 2009 | 8.970 | 9.180 | 8.960 | 9.150 | 2,324,575 | -0.07(-0.76%) |
Jun 24, 2009 | 8.950 | 9.450 | 8.950 | 9.220 | 3,162,000 | +0.32(+3.60%) |
Jun 23, 2009 | 8.730 | 8.970 | 8.700 | 8.900 | 2,391,472 | +0.17(+1.95%) |
Jun 22, 2009 | 8.450 | 8.930 | 8.370 | 8.730 | 5,085,688 | +0.27(+3.19%) |
Jun 19, 2009 | 8.130 | 8.490 | 8.090 | 8.460 | 2,377,615 | +0.44(+5.49%) |
Jun 18, 2009 | 7.870 | 8.100 | 7.750 | 8.020 | 2,081,308 | +0.12(+1.52%) |
Jun 17, 2009 | 7.740 | 7.970 | 7.550 | 7.900 | 3,062,443 | +0.38(+5.05%) |
Jun 16, 2009 | 7.750 | 7.800 | 7.520 | 7.520 | 1,733,798 | -0.12(-1.57%) |
Jun 15, 2009 | 7.640 | 7.790 | 7.540 | 7.640 | 2,090,180 | -0.36(-4.50%) |
Jun 12, 2009 | 8.020 | 8.105 | 7.520 | 8.000 | 4,305,305 | -0.01(-0.12%) |
Jun 11, 2009 | 8.120 | 8.190 | 8.000 | 8.010 | 2,403,734 | -0.16(-1.96%) |
Jun 10, 2009 | 8.410 | 8.470 | 8.120 | 8.170 | 2,818,838 | -0.19(-2.27%) |
Jun 09, 2009 | 8.470 | 8.570 | 8.340 | 8.360 | 1,617,569 | -0.08(-0.95%) |
Jun 08, 2009 | 8.410 | 8.620 | 8.300 | 8.440 | 1,459,005 | -0.09(-1.06%) |
Jun 05, 2009 | 8.690 | 8.800 | 8.500 | 8.530 | 1,055,302 | -0.07(-0.81%) |
Jun 04, 2009 | 8.490 | 8.680 | 8.410 | 8.600 | 1,854,374 | +0.20(+2.38%) |
Jun 03, 2009 | 8.480 | 8.500 | 8.070 | 8.400 | 2,599,275 | -0.11(-1.29%) |
Jun 02, 2009 | 8.980 | 8.980 | 8.490 | 8.510 | 4,020,395 | -0.50(-5.55%) |
Jun 01, 2009 | 8.700 | 9.100 | 8.700 | 9.010 | 3,155,372 | +0.38(+4.40%) |
May 29, 2009 | 8.590 | 8.730 | 8.300 | 8.630 | 6,956,664 | +0.09(+1.05%) |
May 28, 2009 | 9.180 | 9.400 | 8.500 | 8.540 | 4,271,724 | -0.99(-10.39%) |
May 27, 2009 | 9.000 | 9.970 | 8.980 | 9.530 | 4,129,343 | +0.70(+7.93%) |
May 26, 2009 | 9.230 | 9.230 | 8.750 | 8.830 | 2,139,533 | -0.17(-1.89%) |
May 22, 2009 | 9.250 | 9.400 | 8.990 | 9.000 | 909,196 | -0.23(-2.49%) |
May 21, 2009 | 9.190 | 9.570 | 8.980 | 9.230 | 1,073,898 | -0.12(-1.28%) |
May 20, 2009 | 9.180 | 9.690 | 9.180 | 9.350 | 1,391,107 | +0.26(+2.86%) |
May 19, 2009 | 9.060 | 9.300 | 8.920 | 9.090 | 1,554,455 | +0.06(+0.66%) |
May 18, 2009 | 8.880 | 9.040 | 8.800 | 9.030 | 1,188,995 | +0.22(+2.50%) |
May 15, 2009 | 8.220 | 8.880 | 8.170 | 8.810 | 2,497,089 | +0.62(+7.57%) |
May 14, 2009 | 8.170 | 8.450 | 8.000 | 8.190 | 1,554,456 | +0.03(+0.37%) |
May 13, 2009 | 8.460 | 8.550 | 8.150 | 8.160 | 823,934 | -0.39(-4.56%) |
May 12, 2009 | 8.640 | 8.860 | 8.450 | 8.550 | 782,529 | -0.19(-2.17%) |
May 11, 2009 | 8.650 | 8.960 | 8.650 | 8.740 | 913,683 | -0.16(-1.80%) |
May 08, 2009 | 9.000 | 9.000 | 8.730 | 8.900 | 714,503 | -0.01(-0.11%) |
May 07, 2009 | 9.000 | 9.010 | 8.360 | 8.910 | 1,924,779 | -0.05(-0.56%) |
May 06, 2009 | 8.990 | 9.020 | 8.670 | 8.960 | 1,864,066 | +0.03(+0.34%) |
May 05, 2009 | 9.110 | 9.170 | 8.770 | 8.930 | 1,006,705 | -0.12(-1.38%) |
May 04, 2009 | 8.830 | 9.200 | 8.760 | 9.055 | 789,665 | +0.21(+2.32%) |
May 01, 2009 | 9.130 | 9.270 | 8.820 | 8.850 | 584,000 | -0.23(-2.53%) |
Apr 30, 2009 | 9.150 | 9.270 | 8.950 | 9.080 | 862,023 | -0.03(-0.33%) |
Apr 29, 2009 | 8.760 | 9.210 | 8.750 | 9.110 | 611,549 | +0.44(+5.07%) |
Apr 28, 2009 | 8.610 | 8.830 | 8.500 | 8.670 | 739,033 | -0.07(-0.80%) |
Apr 27, 2009 | 8.780 | 8.950 | 8.580 | 8.740 | 798,219 | -0.12(-1.35%) |
Apr 24, 2009 | 8.920 | 9.000 | 8.760 | 8.860 | 975,186 | -0.01(-0.11%) |
Apr 23, 2009 | 9.250 | 9.250 | 8.780 | 8.870 | 987,444 | -0.39(-4.21%) |
Apr 22, 2009 | 9.130 | 9.510 | 8.920 | 9.260 | 1,361,128 | +0.03(+0.33%) |
Apr 21, 2009 | 8.660 | 9.250 | 8.550 | 9.230 | 1,193,327 | +0.44(+5.01%) |
Apr 20, 2009 | 9.050 | 9.110 | 8.630 | 8.790 | 1,552,514 | -0.59(-6.29%) |
Apr 17, 2009 | 9.620 | 9.620 | 8.960 | 9.380 | 1,997,956 | -0.48(-4.87%) |
Apr 16, 2009 | 9.460 | 9.940 | 9.310 | 9.860 | 1,852,714 | +0.45(+4.78%) |
Apr 15, 2009 | 9.310 | 9.490 | 9.169 | 9.410 | 1,091,899 | +0.04(+0.43%) |
Apr 14, 2009 | 9.370 | 9.710 | 9.130 | 9.370 | 1,767,241 | -0.08(-0.85%) |
Apr 13, 2009 | 8.910 | 9.580 | 8.820 | 9.450 | 3,815,018 | +1.05(+12.50%) |
Apr 09, 2009 | 8.160 | 8.570 | 8.060 | 8.400 | 2,221,649 | +0.42(+5.26%) |
Apr 08, 2009 | 7.760 | 8.020 | 7.760 | 7.980 | 566,991 | +0.25(+3.23%) |
Apr 07, 2009 | 7.900 | 7.960 | 7.610 | 7.730 | 941,721 | -0.24(-3.01%) |
Apr 06, 2009 | 8.210 | 8.290 | 7.910 | 7.970 | 981,618 | -0.33(-3.98%) |
Apr 03, 2009 | 8.395 | 8.556 | 8.210 | 8.300 | 1,190,540 | -0.14(-1.66%) |
Apr 02, 2009 | 8.660 | 8.800 | 8.330 | 8.440 | 1,283,726 | -0.03(-0.35%) |
Apr 01, 2009 | 8.200 | 8.550 | 8.000 | 8.470 | 934,586 | +0.12(+1.44%) |
Mar 31, 2009 | 8.250 | 8.660 | 8.155 | 8.350 | 1,001,183 | +0.13(+1.58%) |
Mar 30, 2009 | 8.600 | 8.600 | 7.870 | 8.220 | 829,614 | -0.69(-7.74%) |
Mar 26, 2009 | 8.360 | 9.090 | 8.360 | 8.910 | 1,996,159 | +0.66(+8.00%) |
Mar 25, 2009 | 8.470 | 8.770 | 8.010 | 8.250 | 1,639,681 | -0.20(-2.37%) |
Mar 24, 2009 | 8.510 | 8.690 | 8.400 | 8.450 | 1,560,061 | -0.16(-1.86%) |
Mar 23, 2009 | 8.410 | 8.840 | 8.280 | 8.610 | 1,254,580 | +0.04(+0.47%) |
Mar 20, 2009 | 8.200 | 8.650 | 8.120 | 8.570 | 2,045,008 | +0.42(+5.15%) |
Mar 19, 2009 | 8.030 | 8.250 | 7.960 | 8.150 | 673,136 | +0.21(+2.64%) |
Mar 18, 2009 | 7.490 | 7.990 | 7.390 | 7.940 | 1,256,078 | +0.43(+5.73%) |
Mar 17, 2009 | 7.100 | 7.510 | 7.100 | 7.510 | 835,634 | +0.38(+5.33%) |
Mar 16, 2009 | 7.400 | 7.470 | 7.070 | 7.130 | 1,155,028 | -0.23(-3.13%) |
Mar 13, 2009 | 7.130 | 7.430 | 6.920 | 7.360 | 868,011 | +0.26(+3.66%) |
Mar 12, 2009 | 6.400 | 7.350 | 6.310 | 7.100 | 2,152,303 | +0.69(+10.76%) |
Mar 11, 2009 | 6.420 | 6.670 | 6.050 | 6.410 | 2,116,017 | -0.44(-6.42%) |
Mar 10, 2009 | 6.170 | 6.870 | 5.900 | 6.850 | 1,553,860 | +0.84(+13.98%) |
Mar 09, 2009 | 6.150 | 6.270 | 5.870 | 6.010 | 1,190,027 | -0.20(-3.22%) |
Mar 06, 2009 | 6.200 | 6.240 | 5.830 | 6.210 | 1,477,921 | +0.53(+9.33%) |
Mar 05, 2009 | 6.040 | 6.100 | 5.630 | 5.680 | 997,024 | -0.40(-6.58%) |
Mar 04, 2009 | 5.730 | 6.090 | 5.730 | 6.080 | 1,031,209 | +0.43(+7.61%) |
Mar 02, 2009 | 6.110 | 6.180 | 5.570 | 5.650 | 1,815,449 | -0.54(-8.72%) |
Feb 27, 2009 | 6.280 | 6.460 | 6.180 | 6.190 | 794,475 | -0.13(-2.06%) |
Feb 26, 2009 | 6.540 | 6.580 | 6.320 | 6.320 | 688,429 | -0.19(-2.92%) |
Feb 25, 2009 | 6.820 | 6.860 | 6.470 | 6.510 | 893,209 | -0.39(-5.65%) |
Feb 24, 2009 | 6.540 | 6.900 | 6.510 | 6.900 | 743,602 | +0.42(+6.48%) |
Feb 23, 2009 | 6.700 | 6.710 | 6.420 | 6.480 | 791,022 | -0.22(-3.28%) |
Feb 20, 2009 | 6.930 | 6.930 | 6.440 | 6.700 | 885,489 | -0.31(-4.42%) |
Feb 19, 2009 | 7.280 | 7.300 | 6.929 | 7.010 | 421,710 | -0.17(-2.37%) |
Feb 18, 2009 | 7.170 | 7.340 | 7.050 | 7.180 | 724,774 | +0.13(+1.84%) |
Feb 17, 2009 | 7.630 | 7.630 | 7.050 | 7.050 | 770,994 | -0.73(-9.38%) |
Feb 13, 2009 | 7.410 | 7.890 | 7.330 | 7.780 | 750,799 | +0.35(+4.71%) |
Feb 12, 2009 | 7.150 | 7.470 | 7.030 | 7.430 | 474,108 | +0.10(+1.36%) |
Feb 11, 2009 | 7.540 | 7.730 | 7.210 | 7.330 | 679,903 | -0.16(-2.14%) |
Feb 10, 2009 | 7.990 | 8.300 | 7.480 | 7.490 | 988,422 | -0.49(-6.14%) |
Feb 09, 2009 | 7.760 | 7.980 | 7.755 | 7.980 | 782,327 | +0.20(+2.57%) |
Feb 06, 2009 | 7.280 | 7.820 | 7.220 | 7.780 | 1,324,742 | +0.49(+6.72%) |
Feb 05, 2009 | 6.850 | 7.490 | 6.800 | 7.290 | 1,552,466 | +0.38(+5.50%) |
Feb 04, 2009 | 6.810 | 6.990 | 6.730 | 6.910 | 1,110,362 | +0.12(+1.77%) |
Feb 03, 2009 | 6.990 | 7.000 | 6.709 | 6.790 | 1,221,861 | -0.24(-3.41%) |
Feb 02, 2009 | 6.970 | 7.180 | 6.700 | 7.030 | 1,405,051 | +0.01(+0.14%) |
Jan 30, 2009 | 7.260 | 7.280 | 6.995 | 7.020 | 892,523 | -0.17(-2.36%) |
Jan 29, 2009 | 7.350 | 7.470 | 7.160 | 7.190 | 939,488 | -0.25(-3.36%) |
Jan 28, 2009 | 7.520 | 7.590 | 7.360 | 7.440 | 771,687 | +0.05(+0.68%) |
Jan 27, 2009 | 7.500 | 7.550 | 7.310 | 7.390 | 506,220 | -0.05(-0.67%) |
Jan 26, 2009 | 7.290 | 7.690 | 7.290 | 7.440 | 553,220 | -0.02(-0.27%) |
Jan 23, 2009 | 6.850 | 7.720 | 6.850 | 7.460 | 1,755,931 | +0.40(+5.67%) |
Jan 22, 2009 | 7.240 | 7.240 | 6.900 | 7.060 | 499,132 | -0.30(-4.08%) |
Jan 21, 2009 | 7.400 | 7.450 | 7.000 | 7.360 | 697,370 | +0.05(+0.68%) |
Jan 20, 2009 | 7.580 | 7.630 | 7.290 | 7.310 | 940,223 | -0.29(-3.82%) |
Jan 16, 2009 | 7.140 | 7.600 | 7.030 | 7.600 | 2,039,138 | +0.51(+7.19%) |
Jan 15, 2009 | 7.090 | 7.210 | 6.910 | 7.090 | 1,118,545 | -0.02(-0.28%) |
Jan 14, 2009 | 7.050 | 7.170 | 6.840 | 7.110 | 1,184,031 | +0.01(+0.14%) |
Jan 13, 2009 | 7.550 | 7.730 | 7.040 | 7.100 | 1,534,537 | -0.40(-5.33%) |
Jan 12, 2009 | 7.870 | 7.920 | 7.420 | 7.500 | 1,012,733 | -0.36(-4.58%) |
Jan 09, 2009 | 8.110 | 8.170 | 7.820 | 7.860 | 831,560 | -0.23(-2.84%) |
Jan 08, 2009 | 7.630 | 8.170 | 7.620 | 8.090 | 1,249,582 | +0.36(+4.66%) |
Jan 07, 2009 | 7.750 | 7.890 | 7.660 | 7.730 | 847,506 | -0.16(-2.03%) |
Jan 06, 2009 | 8.240 | 8.250 | 7.880 | 7.890 | 1,629,514 | -0.25(-3.07%) |
Jan 05, 2009 | 7.910 | 8.230 | 7.880 | 8.140 | 1,223,360 | +0.19(+2.39%) |
Jan 02, 2009 | 7.590 | 8.040 | 7.540 | 7.950 | 844,997 | +0.39(+5.16%) |
Dec 31, 2008 | 7.280 | 7.620 | 7.060 | 7.560 | 1,964,989 | +0.26(+3.56%) |
Dec 30, 2008 | 7.550 | 7.550 | 7.170 | 7.300 | 1,356,786 | -0.18(-2.41%) |
Dec 29, 2008 | 7.770 | 7.920 | 7.340 | 7.480 | 818,545 | -0.24(-3.11%) |
Dec 26, 2008 | 7.810 | 7.890 | 7.670 | 7.720 | 297,215 | -0.09(-1.15%) |
Dec 24, 2008 | 7.880 | 7.970 | 7.650 | 7.810 | 310,960 | -0.04(-0.51%) |
Dec 23, 2008 | 7.820 | 8.130 | 7.630 | 7.850 | 1,283,589 | +0.03(+0.38%) |
Dec 22, 2008 | 8.410 | 8.460 | 7.390 | 7.820 | 2,015,900 | -0.61(-7.24%) |
Dec 19, 2008 | 9.010 | 9.040 | 8.150 | 8.430 | 3,132,924 | -0.48(-5.39%) |
Dec 18, 2008 | 9.330 | 10.25 | 8.650 | 8.910 | 5,934,439 | -3.16(-26.18%) |
Dec 17, 2008 | 12.05 | 12.36 | 11.87 | 12.07 | 1,840,400 | +0.01(+0.08%) |
Dec 16, 2008 | 11.46 | 12.17 | 11.29 | 12.06 | 1,020,350 | +0.50(+4.33%) |
Dec 15, 2008 | 12.41 | 12.48 | 11.21 | 11.56 | 811,542 | -0.79(-6.40%) |
Dec 12, 2008 | 11.55 | 12.40 | 11.26 | 12.35 | 851,536 | +0.58(+4.93%) |
Dec 11, 2008 | 12.39 | 12.70 | 11.58 | 11.77 | 670,685 | -0.69(-5.54%) |
Dec 10, 2008 | 12.05 | 12.54 | 11.58 | 12.46 | 1,141,027 | +0.34(+2.81%) |
Dec 09, 2008 | 11.94 | 12.81 | 11.57 | 12.12 | 971,596 | +0.03(+0.25%) |
Dec 08, 2008 | 12.32 | 12.43 | 11.88 | 12.09 | 1,076,122 | -0.01(-0.08%) |
Dec 05, 2008 | 11.11 | 12.10 | 10.87 | 12.10 | 611,846 | +0.81(+7.17%) |
Dec 04, 2008 | 11.78 | 11.96 | 11.20 | 11.29 | 768,139 | -0.60(-5.05%) |
Dec 03, 2008 | 11.52 | 11.99 | 11.00 | 11.89 | 814,362 | +0.41(+3.57%) |
Dec 02, 2008 | 11.22 | 11.64 | 10.80 | 11.48 | 1,715,654 | +0.48(+4.36%) |
Dec 01, 2008 | 11.91 | 12.50 | 10.98 | 11.00 | 909,610 | -1.15(-9.47%) |
Nov 28, 2008 | 11.95 | 12.17 | 11.87 | 12.15 | 143,458 | +0.10(+0.83%) |
Nov 26, 2008 | 11.03 | 12.13 | 11.03 | 12.05 | 772,521 | +0.81(+7.21%) |
Nov 25, 2008 | 11.32 | 11.32 | 10.75 | 11.24 | 637,988 | +0.06(+0.54%) |
Nov 24, 2008 | 10.13 | 11.27 | 9.810 | 11.18 | 844,144 | +1.08(+10.69%) |
Nov 21, 2008 | 9.970 | 10.10 | 9.350 | 10.10 | 1,133,407 | +0.33(+3.38%) |
Nov 20, 2008 | 9.740 | 10.22 | 9.630 | 9.770 | 1,178,511 | -0.05(-0.51%) |
Nov 19, 2008 | 10.42 | 10.63 | 9.790 | 9.820 | 662,694 | -0.57(-5.49%) |
Nov 18, 2008 | 10.40 | 10.66 | 10.01 | 10.39 | 1,005,510 | +0.10(+0.97%) |
Nov 17, 2008 | 10.78 | 10.87 | 10.26 | 10.29 | 587,459 | -0.47(-4.37%) |
Nov 14, 2008 | 10.69 | 11.40 | 10.03 | 10.76 | 1,312,004 | +0.07(+0.65%) |
Nov 13, 2008 | 10.80 | 11.27 | 10.03 | 10.69 | 1,746,747 | -0.11(-1.02%) |
Nov 12, 2008 | 11.79 | 12.05 | 10.77 | 10.80 | 988,518 | -1.16(-9.70%) |
Nov 11, 2008 | 12.06 | 12.28 | 11.88 | 11.96 | 652,495 | -0.14(-1.16%) |
Nov 10, 2008 | 12.67 | 12.68 | 12.04 | 12.10 | 723,920 | +0.36(+3.07%) |
Nov 07, 2008 | 11.64 | 11.75 | 11.20 | 11.74 | 742,300 | +0.33(+2.89%) |
Nov 06, 2008 | 12.14 | 12.22 | 11.35 | 11.41 | 506,735 | -0.71(-5.86%) |
Nov 05, 2008 | 12.51 | 12.77 | 12.00 | 12.12 | 519,321 | -0.36(-2.88%) |
Nov 04, 2008 | 12.47 | 13.03 | 12.32 | 12.48 | 856,640 | +0.22(+1.79%) |
Nov 03, 2008 | 12.06 | 12.30 | 11.69 | 12.26 | 528,903 | +0.40(+3.37%) |
Oct 31, 2008 | 11.50 | 11.92 | 11.28 | 11.86 | 1,027,086 | +0.19(+1.63%) |
Oct 30, 2008 | 11.45 | 11.96 | 11.11 | 11.67 | 945,925 | +0.51(+4.57%) |
Oct 29, 2008 | 11.41 | 11.47 | 10.81 | 11.16 | 817,353 | -0.22(-1.93%) |
Oct 28, 2008 | 11.29 | 11.48 | 10.98 | 11.38 | 1,105,210 | +0.43(+3.93%) |
Oct 27, 2008 | 11.28 | 11.66 | 10.94 | 10.95 | 873,357 | -0.45(-3.95%) |
Oct 24, 2008 | 11.47 | 11.79 | 11.20 | 11.40 | 562,388 | -0.51(-4.28%) |
Oct 23, 2008 | 12.52 | 12.80 | 11.59 | 11.91 | 1,055,435 | -0.55(-4.41%) |
Oct 22, 2008 | 12.78 | 12.89 | 12.26 | 12.46 | 565,537 | -0.52(-4.01%) |
Oct 21, 2008 | 13.00 | 13.32 | 12.65 | 12.98 | 706,312 | -0.17(-1.29%) |
Oct 20, 2008 | 12.91 | 13.48 | 12.53 | 13.15 | 944,736 | +0.46(+3.62%) |
Oct 17, 2008 | 12.56 | 13.38 | 12.56 | 12.69 | 1,411,826 | -0.27(-2.08%) |
Oct 16, 2008 | 12.45 | 13.31 | 11.86 | 12.96 | 1,230,233 | +0.94(+7.82%) |
Oct 15, 2008 | 13.41 | 14.38 | 11.95 | 12.02 | 1,060,154 | -1.61(-11.81%) |
Oct 14, 2008 | 14.80 | 14.80 | 13.30 | 13.63 | 1,028,374 | -0.45(-3.20%) |
Oct 13, 2008 | 13.00 | 14.16 | 13.00 | 14.08 | 984,270 | +1.24(+9.66%) |
Oct 10, 2008 | 12.50 | 13.02 | 11.49 | 12.84 | 1,688,839 | -0.17(-1.31%) |
Oct 09, 2008 | 13.85 | 15.35 | 12.72 | 13.01 | 1,247,285 | -0.52(-3.84%) |
Oct 08, 2008 | 13.36 | 14.23 | 13.10 | 13.53 | 1,772,891 | -0.24(-1.74%) |
Oct 07, 2008 | 14.64 | 14.91 | 13.70 | 13.77 | 1,080,709 | -0.67(-4.64%) |
Oct 06, 2008 | 14.88 | 14.88 | 13.50 | 14.44 | 1,476,253 | -0.57(-3.80%) |
Oct 03, 2008 | 15.14 | 15.29 | 14.80 | 15.01 | 1,600,839 | +0.15(+1.01%) |
Oct 02, 2008 | 15.82 | 15.98 | 14.69 | 14.86 | 1,521,998 | -1.07(-6.72%) |
Oct 01, 2008 | 16.21 | 16.37 | 15.69 | 15.93 | 937,153 | -0.47(-2.87%) |
Sep 30, 2008 | 15.60 | 16.43 | 15.23 | 16.40 | 1,899,116 | +0.97(+6.29%) |
Sep 29, 2008 | 16.08 | 16.08 | 14.82 | 15.43 | 2,687,031 | -0.73(-4.52%) |
Sep 26, 2008 | 15.90 | 16.20 | 15.76 | 16.16 | 842,222 | -0.06(-0.37%) |
Sep 25, 2008 | 16.30 | 16.30 | 15.95 | 16.22 | 1,285,150 | +0.02(+0.12%) |
Sep 24, 2008 | 16.65 | 16.65 | 15.95 | 16.20 | 1,629,362 | -0.10(-0.61%) |
Sep 23, 2008 | 16.41 | 16.72 | 15.94 | 16.30 | 1,733,038 | -0.05(-0.31%) |
Sep 22, 2008 | 16.55 | 17.24 | 15.94 | 16.35 | 2,094,325 | -0.22(-1.33%) |
Sep 19, 2008 | 16.25 | 17.31 | 15.76 | 16.57 | 2,742,389 | +1.06(+6.83%) |
Sep 18, 2008 | 15.31 | 15.72 | 14.76 | 15.51 | 3,403,667 | +0.50(+3.33%) |
Sep 17, 2008 | 16.54 | 16.83 | 15.01 | 15.01 | 3,584,195 | -1.74(-10.39%) |
Sep 16, 2008 | 16.30 | 17.00 | 15.87 | 16.75 | 3,880,999 | +0.18(+1.09%) |
Sep 15, 2008 | 15.80 | 17.76 | 15.72 | 16.57 | 13,551,857 | -5.32(-24.30%) |
Sep 12, 2008 | 20.90 | 22.12 | 20.51 | 21.89 | 987,100 | +0.24(+1.11%) |
Sep 11, 2008 | 21.35 | 21.85 | 20.76 | 21.65 | 3,218,729 | +0.04(+0.19%) |
Sep 10, 2008 | 21.92 | 22.25 | 21.36 | 21.61 | 2,408,070 | -0.16(-0.73%) |
Sep 09, 2008 | 23.35 | 23.68 | 20.56 | 21.77 | 3,072,367 | -1.42(-6.12%) |
Sep 08, 2008 | 23.86 | 23.98 | 23.00 | 23.19 | 1,248,118 | -0.42(-1.78%) |
Sep 05, 2008 | 23.00 | 23.89 | 22.65 | 23.61 | 1,875,581 | +0.38(+1.64%) |
Sep 04, 2008 | 23.36 | 23.45 | 22.90 | 23.23 | 1,627,369 | +0.06(+0.26%) |
Sep 03, 2008 | 24.51 | 24.60 | 21.34 | 23.17 | 4,046,397 | -1.37(-5.58%) |