Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.20 | 12.20 | 11.77 | 11.85 | 382,770 | -0.22(-1.83%) |
Sep 29, 2009 | 12.20 | 12.33 | 12.08 | 12.08 | 676,774 | -0.03(-0.24%) |
Sep 28, 2009 | 11.96 | 12.19 | 11.93 | 12.10 | 705,666 | +0.17(+1.45%) |
Sep 25, 2009 | 12.13 | 12.27 | 11.87 | 11.93 | 453,909 | -0.33(-2.67%) |
Sep 24, 2009 | 12.64 | 12.73 | 12.11 | 12.26 | 661,126 | -0.23(-1.85%) |
Sep 23, 2009 | 12.91 | 12.96 | 12.46 | 12.49 | 498,299 | -0.35(-2.70%) |
Sep 22, 2009 | 13.12 | 13.12 | 12.81 | 12.84 | 386,088 | -0.09(-0.67%) |
Sep 21, 2009 | 12.99 | 13.04 | 12.67 | 12.92 | 297,209 | -0.09(-0.67%) |
Sep 18, 2009 | 13.18 | 13.30 | 13.01 | 13.01 | 428,360 | +0.00(+0.00%) |
Sep 17, 2009 | 13.31 | 13.41 | 12.86 | 13.01 | 546,698 | +0.02(+0.16%) |
Sep 16, 2009 | 12.83 | 13.24 | 12.81 | 12.99 | 729,413 | +0.24(+1.88%) |
Sep 15, 2009 | 12.56 | 12.76 | 12.46 | 12.75 | 416,912 | +0.29(+2.32%) |
Sep 14, 2009 | 12.54 | 12.54 | 12.30 | 12.46 | 384,046 | -0.04(-0.31%) |
Sep 11, 2009 | 12.76 | 12.83 | 12.41 | 12.50 | 276,679 | -0.12(-0.92%) |
Sep 10, 2009 | 12.57 | 12.71 | 12.39 | 12.61 | 355,329 | +0.14(+1.16%) |
Sep 09, 2009 | 12.49 | 12.58 | 12.33 | 12.47 | 429,091 | +0.10(+0.78%) |
Sep 08, 2009 | 12.34 | 12.50 | 12.22 | 12.37 | 341,048 | +0.14(+1.18%) |
Sep 04, 2009 | 11.99 | 12.25 | 11.91 | 12.23 | 214,128 | +0.19(+1.60%) |
Sep 03, 2009 | 11.83 | 12.04 | 11.68 | 12.04 | 357,265 | +0.15(+1.30%) |
Sep 02, 2009 | 12.04 | 12.15 | 11.83 | 11.88 | 411,833 | -0.33(-2.68%) |
Sep 01, 2009 | 12.70 | 12.89 | 12.11 | 12.21 | 738,298 | -0.44(-3.50%) |
Aug 31, 2009 | 12.70 | 12.82 | 12.54 | 12.65 | 465,147 | -0.33(-2.52%) |
Aug 28, 2009 | 13.16 | 13.17 | 12.78 | 12.98 | 1,736,319 | +0.04(+0.30%) |
Aug 27, 2009 | 13.07 | 13.07 | 12.52 | 12.94 | 753,967 | -0.15(-1.18%) |
Aug 26, 2009 | 12.86 | 13.19 | 12.69 | 13.10 | 2,196,199 | +0.28(+2.18%) |
Aug 25, 2009 | 12.64 | 13.00 | 12.50 | 12.82 | 763,858 | +0.34(+2.70%) |
Aug 24, 2009 | 12.70 | 12.76 | 12.39 | 12.48 | 2,081,618 | -0.06(-0.46%) |
Aug 21, 2009 | 12.28 | 12.70 | 12.15 | 12.54 | 2,468,740 | +0.46(+3.83%) |
Aug 20, 2009 | 11.94 | 12.17 | 11.92 | 12.08 | 831,572 | +0.14(+1.21%) |
Aug 19, 2009 | 11.80 | 12.00 | 11.65 | 11.93 | 483,891 | +0.03(+0.24%) |
Aug 18, 2009 | 11.66 | 11.96 | 11.64 | 11.90 | 669,389 | +0.35(+3.00%) |
Aug 17, 2009 | 11.76 | 11.83 | 11.50 | 11.56 | 662,472 | -0.56(-4.61%) |
Aug 14, 2009 | 12.47 | 12.47 | 11.97 | 12.11 | 351,867 | -0.28(-2.25%) |
Aug 13, 2009 | 12.51 | 12.57 | 12.12 | 12.39 | 391,851 | -0.04(-0.31%) |
Aug 12, 2009 | 12.29 | 12.58 | 12.24 | 12.43 | 1,995,481 | +0.38(+3.11%) |
Aug 11, 2009 | 12.18 | 12.18 | 11.83 | 12.06 | 349,703 | -0.11(-0.93%) |
Aug 10, 2009 | 12.52 | 12.53 | 12.07 | 12.17 | 408,106 | -0.30(-2.41%) |
Aug 07, 2009 | 12.23 | 12.71 | 12.19 | 12.47 | 604,554 | +0.50(+4.18%) |
Aug 06, 2009 | 12.22 | 12.27 | 11.92 | 11.97 | 661,318 | -0.15(-1.26%) |
Aug 05, 2009 | 12.05 | 12.18 | 11.82 | 12.12 | 892,451 | +0.17(+1.44%) |
Aug 04, 2009 | 11.78 | 12.13 | 11.48 | 11.95 | 557,621 | +0.12(+0.98%) |
Aug 03, 2009 | 11.84 | 11.91 | 11.61 | 11.83 | 597,599 | +0.16(+1.40%) |
Jul 31, 2009 | 11.46 | 11.75 | 11.44 | 11.67 | 442,827 | +0.21(+1.85%) |
Jul 30, 2009 | 11.55 | 11.62 | 11.34 | 11.46 | 371,806 | +0.11(+0.93%) |
Jul 29, 2009 | 11.48 | 11.48 | 11.21 | 11.35 | 457,726 | -0.08(-0.67%) |
Jul 28, 2009 | 11.31 | 11.52 | 11.24 | 11.43 | 830,417 | +0.04(+0.34%) |
Jul 27, 2009 | 10.89 | 11.45 | 10.85 | 11.39 | 2,145,281 | +0.39(+3.59%) |
Jul 24, 2009 | 10.92 | 11.01 | 10.62 | 11.00 | 504,009 | +0.06(+0.53%) |
Jul 23, 2009 | 10.45 | 11.09 | 10.41 | 10.94 | 665,831 | +0.54(+5.18%) |
Jul 22, 2009 | 9.966 | 10.44 | 9.966 | 10.40 | 348,954 | +0.36(+3.55%) |
Jul 21, 2009 | 10.21 | 10.22 | 9.918 | 10.04 | 249,944 | -0.09(-0.86%) |
Jul 20, 2009 | 10.01 | 10.19 | 9.976 | 10.13 | 313,226 | +0.08(+0.77%) |
Jul 17, 2009 | 9.947 | 10.05 | 9.889 | 10.05 | 217,254 | +0.20(+2.05%) |
Jul 16, 2009 | 9.572 | 9.880 | 9.485 | 9.851 | 305,684 | +0.30(+3.10%) |
Jul 15, 2009 | 9.244 | 9.601 | 9.244 | 9.554 | 239,017 | +0.40(+4.33%) |
Jul 14, 2009 | 8.888 | 9.186 | 8.859 | 9.158 | 148,468 | +0.23(+2.59%) |
Jul 13, 2009 | 8.725 | 8.936 | 8.725 | 8.926 | 132,831 | +0.13(+1.42%) |
Jul 10, 2009 | 8.772 | 8.878 | 8.647 | 8.801 | 101,285 | -0.06(-0.65%) |
Jul 09, 2009 | 8.792 | 8.926 | 8.666 | 8.859 | 118,044 | +0.19(+2.22%) |
Jul 08, 2009 | 8.917 | 8.917 | 8.570 | 8.666 | 540,742 | -0.16(-1.85%) |
Jul 07, 2009 | 9.052 | 9.052 | 8.811 | 8.830 | 235,683 | -0.18(-2.03%) |
Jul 06, 2009 | 9.148 | 9.196 | 8.946 | 9.013 | 234,099 | -0.19(-2.09%) |
Jul 02, 2009 | 9.389 | 9.389 | 9.177 | 9.206 | 139,770 | -0.27(-2.85%) |
Jul 01, 2009 | 9.514 | 9.581 | 9.432 | 9.475 | 167,130 | +0.02(+0.20%) |
Jun 30, 2009 | 9.485 | 9.629 | 9.398 | 9.456 | 157,555 | -0.06(-0.61%) |
Jun 29, 2009 | 9.446 | 9.562 | 9.283 | 9.514 | 218,081 | +0.16(+1.75%) |
Jun 26, 2009 | 9.389 | 9.479 | 9.292 | 9.350 | 209,114 | -0.05(-0.51%) |
Jun 25, 2009 | 9.206 | 9.418 | 9.206 | 9.398 | 189,069 | +0.44(+4.95%) |
Jun 24, 2009 | 8.994 | 9.204 | 8.859 | 8.955 | 239,687 | -0.02(-0.21%) |
Jun 23, 2009 | 8.975 | 9.090 | 8.878 | 8.975 | 277,534 | +0.00(+0.00%) |
Jun 22, 2009 | 9.090 | 9.148 | 8.955 | 8.975 | 261,126 | -0.21(-2.31%) |
Jun 19, 2009 | 9.215 | 9.283 | 9.129 | 9.186 | 121,039 | +0.10(+1.06%) |
Jun 18, 2009 | 9.264 | 9.331 | 9.032 | 9.090 | 413,299 | -0.19(-2.07%) |
Jun 17, 2009 | 9.148 | 9.427 | 8.955 | 9.283 | 251,640 | +0.13(+1.37%) |
Jun 16, 2009 | 9.350 | 9.514 | 9.100 | 9.158 | 274,677 | +0.05(+0.53%) |
Jun 15, 2009 | 9.350 | 9.408 | 9.109 | 9.109 | 352,156 | -0.40(-4.25%) |
Jun 12, 2009 | 9.601 | 9.601 | 9.341 | 9.514 | 164,281 | -0.02(-0.20%) |
Jun 11, 2009 | 9.764 | 9.803 | 9.523 | 9.533 | 247,009 | -0.25(-2.56%) |
Jun 10, 2009 | 10.02 | 10.06 | 9.610 | 9.783 | 147,001 | -0.11(-1.07%) |
Jun 09, 2009 | 9.735 | 10.01 | 9.706 | 9.889 | 138,833 | +0.16(+1.68%) |
Jun 08, 2009 | 9.649 | 9.803 | 9.562 | 9.726 | 159,447 | +0.13(+1.41%) |
Jun 05, 2009 | 9.889 | 9.889 | 9.524 | 9.591 | 234,222 | -0.09(-0.90%) |
Jun 04, 2009 | 9.726 | 9.755 | 9.524 | 9.678 | 401,232 | -0.03(-0.30%) |
Jun 03, 2009 | 10.02 | 10.02 | 9.610 | 9.706 | 237,437 | -0.35(-3.45%) |
Jun 02, 2009 | 9.841 | 10.16 | 9.716 | 10.05 | 762,616 | +0.18(+1.85%) |
Jun 01, 2009 | 9.841 | 10.01 | 9.726 | 9.870 | 1,258,666 | +0.29(+3.02%) |
May 29, 2009 | 9.389 | 9.706 | 9.389 | 9.581 | 218,795 | +0.18(+1.88%) |
May 28, 2009 | 9.793 | 9.861 | 9.162 | 9.404 | 431,625 | -0.29(-3.02%) |
May 27, 2009 | 9.899 | 10.23 | 9.678 | 9.697 | 289,316 | -0.28(-2.80%) |
May 26, 2009 | 9.620 | 10.05 | 9.427 | 9.976 | 295,137 | +0.42(+4.44%) |
May 22, 2009 | 9.716 | 9.745 | 9.418 | 9.552 | 286,485 | -0.09(-0.90%) |
May 21, 2009 | 9.726 | 9.870 | 9.485 | 9.639 | 320,866 | -0.25(-2.53%) |
May 20, 2009 | 10.26 | 10.53 | 9.851 | 9.889 | 300,404 | -0.31(-3.02%) |
May 19, 2009 | 10.43 | 10.43 | 10.04 | 10.20 | 335,408 | -0.17(-1.67%) |
May 18, 2009 | 9.899 | 10.40 | 9.899 | 10.37 | 518,727 | +0.66(+6.85%) |
May 15, 2009 | 9.832 | 10.09 | 9.629 | 9.706 | 296,629 | -0.12(-1.18%) |
May 14, 2009 | 9.629 | 10.09 | 9.466 | 9.822 | 331,073 | +0.16(+1.69%) |
May 13, 2009 | 9.995 | 9.995 | 9.639 | 9.658 | 325,953 | -0.54(-5.29%) |
May 12, 2009 | 10.54 | 10.66 | 9.986 | 10.20 | 583,632 | -0.33(-3.11%) |
May 11, 2009 | 10.57 | 10.76 | 10.43 | 10.53 | 255,218 | -0.36(-3.27%) |
May 08, 2009 | 10.67 | 10.89 | 10.27 | 10.88 | 555,673 | +0.45(+4.34%) |
May 07, 2009 | 11.21 | 11.29 | 10.27 | 10.43 | 1,516,508 | -0.53(-4.83%) |
May 06, 2009 | 11.43 | 11.43 | 10.59 | 10.96 | 504,359 | -0.33(-2.90%) |
May 05, 2009 | 11.33 | 11.46 | 11.00 | 11.29 | 379,316 | -0.05(-0.45%) |
May 04, 2009 | 11.25 | 11.34 | 11.20 | 11.34 | 380,114 | +0.82(+7.81%) |
May 01, 2009 | 10.67 | 10.82 | 10.39 | 10.52 | 723,649 | -0.28(-2.59%) |
Apr 30, 2009 | 11.17 | 11.33 | 10.69 | 10.79 | 396,050 | -0.16(-1.49%) |
Apr 29, 2009 | 10.84 | 11.20 | 10.66 | 10.96 | 562,105 | +0.32(+2.99%) |
Apr 28, 2009 | 10.50 | 10.85 | 10.40 | 10.64 | 273,940 | -0.04(-0.36%) |
Apr 27, 2009 | 10.58 | 11.04 | 10.52 | 10.68 | 281,315 | -0.10(-0.89%) |
Apr 24, 2009 | 10.21 | 10.95 | 10.17 | 10.78 | 492,068 | +0.64(+6.27%) |
Apr 23, 2009 | 10.25 | 10.35 | 9.651 | 10.14 | 277,882 | +0.03(+0.29%) |
Apr 22, 2009 | 9.928 | 10.47 | 9.687 | 10.11 | 538,842 | +0.17(+1.74%) |
Apr 21, 2009 | 9.292 | 10.01 | 9.225 | 9.938 | 373,515 | +0.50(+5.31%) |
Apr 20, 2009 | 10.11 | 10.11 | 9.389 | 9.437 | 347,880 | -0.87(-8.41%) |
Apr 17, 2009 | 9.889 | 10.36 | 9.822 | 10.30 | 383,130 | +0.46(+4.70%) |
Apr 16, 2009 | 9.562 | 9.961 | 9.360 | 9.841 | 523,066 | +0.34(+3.55%) |
Apr 15, 2009 | 8.936 | 9.629 | 8.888 | 9.504 | 996,169 | +0.46(+5.11%) |
Apr 14, 2009 | 9.235 | 9.283 | 8.859 | 9.042 | 240,398 | -0.15(-1.68%) |
Apr 13, 2009 | 9.071 | 9.254 | 8.965 | 9.196 | 301,712 | -0.05(-0.52%) |
Apr 09, 2009 | 9.100 | 9.273 | 8.859 | 9.244 | 1,107,296 | +0.59(+6.79%) |
Apr 08, 2009 | 9.013 | 9.119 | 8.474 | 8.657 | 355,762 | +0.05(+0.56%) |
Apr 07, 2009 | 8.878 | 8.926 | 8.541 | 8.609 | 177,934 | -0.43(-4.79%) |
Apr 06, 2009 | 9.138 | 9.138 | 8.811 | 9.042 | 268,240 | -0.18(-1.98%) |
Apr 03, 2009 | 9.090 | 9.264 | 8.878 | 9.225 | 267,561 | +0.16(+1.81%) |
Apr 02, 2009 | 8.946 | 9.244 | 8.859 | 9.061 | 424,348 | +0.42(+4.91%) |
Apr 01, 2009 | 8.474 | 8.780 | 8.185 | 8.638 | 243,455 | +0.22(+2.63%) |
Mar 31, 2009 | 8.724 | 8.821 | 8.233 | 8.416 | 405,279 | -0.16(-1.91%) |
Mar 30, 2009 | 9.061 | 9.158 | 8.435 | 8.580 | 382,532 | -0.73(-7.86%) |
Mar 26, 2009 | 9.004 | 9.360 | 8.936 | 9.312 | 463,600 | +0.54(+6.15%) |
Mar 25, 2009 | 8.570 | 9.312 | 8.397 | 8.772 | 1,040,466 | +0.32(+3.76%) |
Mar 24, 2009 | 8.628 | 8.666 | 8.349 | 8.455 | 411,443 | -0.07(-0.79%) |
Mar 23, 2009 | 8.204 | 8.561 | 8.195 | 8.522 | 555,308 | +0.91(+12.03%) |
Mar 20, 2009 | 8.214 | 8.214 | 7.569 | 7.607 | 257,218 | -0.54(-6.62%) |
Mar 19, 2009 | 8.705 | 8.715 | 8.098 | 8.146 | 516,073 | -0.28(-3.31%) |
Mar 18, 2009 | 7.819 | 8.638 | 7.463 | 8.426 | 1,062,274 | +0.67(+8.70%) |
Mar 17, 2009 | 7.482 | 7.752 | 7.270 | 7.752 | 328,956 | +0.39(+5.37%) |
Mar 16, 2009 | 7.607 | 7.819 | 7.309 | 7.357 | 899,191 | -0.28(-3.66%) |
Mar 13, 2009 | 7.598 | 7.809 | 7.395 | 7.636 | 0 | +0.04(+0.51%) |
Mar 12, 2009 | 7.135 | 7.655 | 6.885 | 7.598 | 311,391 | +0.55(+7.79%) |
Mar 11, 2009 | 7.212 | 7.328 | 6.895 | 7.049 | 523,408 | -0.03(-0.41%) |
Mar 10, 2009 | 6.538 | 7.087 | 6.442 | 7.078 | 405,820 | +0.80(+12.73%) |
Mar 09, 2009 | 6.269 | 6.587 | 6.113 | 6.278 | 208,305 | +0.04(+0.62%) |
Mar 06, 2009 | 6.413 | 6.548 | 6.095 | 6.240 | 0 | -0.16(-2.56%) |
Mar 05, 2009 | 6.413 | 6.644 | 6.317 | 6.404 | 107,807 | -0.24(-3.62%) |
Mar 04, 2009 | 6.596 | 6.798 | 6.447 | 6.644 | 197,595 | -0.15(-2.27%) |
Mar 02, 2009 | 6.914 | 7.155 | 6.779 | 6.798 | 265,518 | -0.36(-4.98%) |
Feb 27, 2009 | 7.222 | 7.511 | 7.116 | 7.155 | 0 | -0.26(-3.51%) |
Feb 26, 2009 | 7.655 | 7.732 | 7.347 | 7.415 | 297,632 | -0.06(-0.77%) |
Feb 25, 2009 | 7.742 | 7.742 | 7.270 | 7.472 | 653,220 | -0.22(-2.88%) |
Feb 24, 2009 | 7.184 | 7.954 | 7.145 | 7.694 | 418,343 | +0.59(+8.27%) |
Feb 23, 2009 | 7.289 | 7.411 | 7.097 | 7.107 | 230,957 | -0.10(-1.34%) |
Feb 20, 2009 | 7.222 | 7.338 | 6.952 | 7.203 | 424,850 | -0.06(-0.80%) |
Feb 19, 2009 | 7.877 | 8.079 | 7.261 | 7.261 | 483,639 | -0.62(-7.82%) |
Feb 18, 2009 | 8.484 | 8.484 | 7.829 | 7.877 | 242,056 | -0.34(-4.10%) |
Feb 17, 2009 | 8.214 | 8.349 | 8.137 | 8.214 | 173,293 | -0.38(-4.37%) |
Feb 13, 2009 | 8.484 | 8.705 | 8.339 | 8.589 | 440,962 | +0.05(+0.56%) |
Feb 12, 2009 | 8.541 | 8.570 | 8.108 | 8.541 | 591,404 | -0.25(-2.85%) |
Feb 11, 2009 | 8.763 | 9.052 | 8.580 | 8.792 | 880,244 | +0.08(+0.88%) |
Feb 10, 2009 | 9.446 | 9.706 | 8.618 | 8.715 | 879,832 | -0.85(-8.86%) |
Feb 09, 2009 | 9.649 | 9.735 | 9.331 | 9.562 | 420,848 | -0.20(-2.07%) |
Feb 06, 2009 | 9.013 | 10.02 | 9.013 | 9.764 | 623,010 | +0.75(+8.33%) |
Feb 05, 2009 | 8.734 | 9.119 | 8.734 | 9.013 | 557,296 | +0.14(+1.63%) |
Feb 04, 2009 | 9.042 | 9.196 | 8.792 | 8.869 | 339,579 | -0.13(-1.50%) |
Feb 03, 2009 | 8.570 | 9.100 | 8.532 | 9.004 | 326,670 | +0.58(+6.86%) |
Feb 02, 2009 | 8.185 | 8.695 | 8.185 | 8.426 | 546,764 | +0.12(+1.39%) |
Jan 30, 2009 | 8.686 | 8.695 | 8.262 | 8.310 | 0 | -0.36(-4.11%) |
Jan 29, 2009 | 9.138 | 9.206 | 8.589 | 8.666 | 205,437 | -0.64(-6.83%) |
Jan 28, 2009 | 8.849 | 9.533 | 8.849 | 9.302 | 468,613 | +0.58(+6.62%) |
Jan 27, 2009 | 8.946 | 9.081 | 8.666 | 8.724 | 216,268 | -0.18(-2.05%) |
Jan 26, 2009 | 8.570 | 9.187 | 8.484 | 8.907 | 372,337 | +0.37(+4.28%) |
Jan 23, 2009 | 8.156 | 8.772 | 8.156 | 8.541 | 398,098 | +0.09(+1.03%) |
Jan 22, 2009 | 8.368 | 8.666 | 8.349 | 8.455 | 267,263 | -0.15(-1.79%) |
Jan 21, 2009 | 8.406 | 8.628 | 8.050 | 8.609 | 611,574 | +0.20(+2.41%) |
Jan 20, 2009 | 9.148 | 9.148 | 8.368 | 8.406 | 249,925 | -0.72(-7.91%) |
Jan 16, 2009 | 9.100 | 9.244 | 8.647 | 9.129 | 249,470 | +0.30(+3.38%) |
Jan 15, 2009 | 8.907 | 9.298 | 8.522 | 8.830 | 459,840 | -0.08(-0.86%) |
Jan 14, 2009 | 9.331 | 9.331 | 8.859 | 8.907 | 210,080 | -0.53(-5.61%) |
Jan 13, 2009 | 9.273 | 9.581 | 9.196 | 9.437 | 144,212 | +0.12(+1.24%) |
Jan 12, 2009 | 9.889 | 10.11 | 9.273 | 9.321 | 293,635 | -0.68(-6.83%) |
Jan 09, 2009 | 10.52 | 10.52 | 9.745 | 10.01 | 299,986 | -0.46(-4.42%) |
Jan 08, 2009 | 9.976 | 10.50 | 9.938 | 10.47 | 104,306 | +0.32(+3.13%) |
Jan 07, 2009 | 10.35 | 10.38 | 10.03 | 10.15 | 191,772 | -0.44(-4.18%) |
Jan 06, 2009 | 10.41 | 10.62 | 10.28 | 10.59 | 468,799 | +0.40(+3.97%) |
Jan 05, 2009 | 9.755 | 10.29 | 9.552 | 10.19 | 282,212 | +0.50(+5.17%) |
Jan 02, 2009 | 9.572 | 9.793 | 9.341 | 9.687 | 0 | +0.24(+2.55%) |
Jan 01, 2009 | 9.244 | 9.628 | 9.148 | 9.446 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.244 | 9.628 | 9.148 | 9.446 | 453,595 | +0.20(+2.19%) |
Dec 30, 2008 | 8.917 | 9.264 | 8.811 | 9.244 | 144,997 | +0.37(+4.12%) |
Dec 29, 2008 | 9.081 | 9.148 | 8.763 | 8.878 | 231,200 | -0.25(-2.74%) |
Dec 26, 2008 | 9.032 | 9.292 | 9.013 | 9.129 | 77,317 | +0.05(+0.53%) |
Dec 24, 2008 | 9.052 | 9.244 | 9.052 | 9.081 | 72,681 | -0.08(-0.84%) |
Dec 23, 2008 | 9.456 | 9.552 | 9.119 | 9.158 | 252,227 | -0.35(-3.65%) |
Dec 22, 2008 | 10.20 | 10.20 | 9.312 | 9.504 | 504,937 | -0.72(-7.06%) |
Dec 19, 2008 | 11.06 | 11.37 | 10.11 | 10.23 | 346,990 | -0.85(-7.65%) |
Dec 18, 2008 | 11.34 | 11.75 | 10.79 | 11.07 | 600,024 | -0.19(-1.71%) |
Dec 17, 2008 | 11.02 | 11.56 | 10.98 | 11.27 | 659,700 | +0.14(+1.30%) |
Dec 16, 2008 | 10.08 | 11.26 | 10.07 | 11.12 | 1,327,476 | +1.10(+10.95%) |
Dec 15, 2008 | 10.64 | 10.97 | 9.726 | 10.02 | 525,598 | -0.71(-6.64%) |
Dec 12, 2008 | 10.09 | 10.88 | 9.909 | 10.74 | 263,377 | +0.32(+3.05%) |
Dec 11, 2008 | 10.99 | 11.13 | 10.19 | 10.42 | 360,700 | -0.71(-6.40%) |
Dec 10, 2008 | 10.78 | 11.14 | 10.40 | 11.13 | 400,921 | +0.58(+5.47%) |
Dec 09, 2008 | 10.98 | 11.65 | 10.38 | 10.55 | 534,698 | -0.64(-5.68%) |
Dec 08, 2008 | 11.30 | 11.43 | 10.72 | 11.19 | 442,185 | +0.37(+3.38%) |
Dec 05, 2008 | 10.15 | 11.00 | 9.735 | 10.82 | 555,881 | +0.39(+3.79%) |
Dec 04, 2008 | 9.889 | 10.98 | 9.706 | 10.43 | 974,475 | +0.40(+4.04%) |
Dec 03, 2008 | 9.337 | 10.13 | 8.686 | 10.02 | 587,261 | +1.05(+11.69%) |
Dec 02, 2008 | 8.570 | 9.090 | 8.406 | 8.975 | 184,002 | +0.55(+6.47%) |
Dec 01, 2008 | 9.369 | 9.475 | 8.358 | 8.430 | 660,058 | -1.26(-12.98%) |
Nov 28, 2008 | 9.629 | 9.899 | 9.408 | 9.687 | 125,456 | -0.12(-1.18%) |
Nov 26, 2008 | 8.609 | 9.938 | 8.426 | 9.803 | 720,947 | +1.04(+11.87%) |
Nov 25, 2008 | 8.185 | 8.955 | 8.185 | 8.763 | 629,044 | +0.87(+10.98%) |
Nov 24, 2008 | 6.885 | 8.156 | 6.866 | 7.896 | 673,578 | +1.05(+15.33%) |
Nov 21, 2008 | 7.001 | 7.309 | 6.211 | 6.847 | 661,893 | -0.08(-1.11%) |
Nov 20, 2008 | 7.444 | 7.732 | 6.904 | 6.924 | 744,362 | -0.78(-10.12%) |
Nov 19, 2008 | 8.541 | 8.734 | 7.655 | 7.704 | 406,675 | -0.94(-10.91%) |
Nov 18, 2008 | 8.686 | 9.061 | 8.392 | 8.647 | 376,948 | -0.26(-2.92%) |
Nov 17, 2008 | 9.090 | 9.215 | 8.705 | 8.907 | 242,652 | -0.25(-2.73%) |
Nov 14, 2008 | 9.398 | 9.938 | 9.109 | 9.158 | 364,184 | -0.46(-4.80%) |
Nov 13, 2008 | 8.975 | 9.629 | 8.233 | 9.620 | 930,399 | +0.51(+5.60%) |
Nov 12, 2008 | 9.658 | 9.822 | 9.052 | 9.109 | 316,189 | -0.91(-9.04%) |
Nov 11, 2008 | 9.960 | 10.31 | 9.620 | 10.01 | 252,049 | -0.15(-1.52%) |
Nov 10, 2008 | 10.85 | 11.22 | 9.957 | 10.17 | 415,860 | -0.76(-6.96%) |
Nov 07, 2008 | 11.35 | 11.35 | 10.69 | 10.93 | 262,204 | -0.32(-2.83%) |
Nov 06, 2008 | 11.35 | 11.71 | 11.07 | 11.25 | 244,207 | -0.41(-3.55%) |
Nov 05, 2008 | 12.01 | 12.71 | 11.56 | 11.66 | 538,326 | -0.75(-6.05%) |
Nov 04, 2008 | 12.05 | 12.53 | 12.02 | 12.41 | 552,289 | +0.62(+5.22%) |
Nov 03, 2008 | 12.04 | 12.31 | 11.60 | 11.80 | 755,020 | -0.13(-1.13%) |
Oct 31, 2008 | 11.08 | 11.96 | 10.70 | 11.93 | 778,878 | +0.99(+9.07%) |
Oct 30, 2008 | 10.98 | 11.17 | 10.61 | 10.94 | 717,585 | +0.39(+3.65%) |
Oct 29, 2008 | 9.995 | 10.93 | 9.841 | 10.55 | 584,524 | +0.66(+6.72%) |
Oct 28, 2008 | 9.832 | 10.01 | 8.907 | 9.889 | 878,867 | +0.32(+3.32%) |
Oct 27, 2008 | 9.572 | 10.29 | 9.572 | 9.572 | 440,284 | -0.39(-3.96%) |
Oct 24, 2008 | 9.148 | 10.53 | 9.148 | 9.966 | 700,114 | -0.46(-4.43%) |
Oct 23, 2008 | 11.87 | 11.87 | 9.543 | 10.43 | 797,056 | -1.13(-9.75%) |
Oct 22, 2008 | 11.57 | 12.30 | 11.32 | 11.56 | 399,422 | -0.63(-5.14%) |
Oct 21, 2008 | 12.37 | 12.83 | 12.14 | 12.18 | 348,357 | -0.44(-3.51%) |
Oct 20, 2008 | 12.14 | 12.76 | 11.80 | 12.62 | 399,851 | +0.69(+5.81%) |
Oct 17, 2008 | 11.83 | 12.52 | 11.70 | 11.93 | 523,678 | -0.31(-2.53%) |
Oct 16, 2008 | 11.51 | 12.37 | 11.03 | 12.24 | 685,835 | +0.54(+4.62%) |
Oct 15, 2008 | 12.72 | 12.72 | 11.37 | 11.70 | 1,053,132 | -1.26(-9.73%) |
Oct 14, 2008 | 13.90 | 13.96 | 12.52 | 12.96 | 714,879 | -0.18(-1.39%) |
Oct 13, 2008 | 13.47 | 13.48 | 12.66 | 13.14 | 620,493 | +0.24(+1.87%) |
Oct 10, 2008 | 11.50 | 12.91 | 11.23 | 12.90 | 957,402 | +0.62(+5.02%) |
Oct 09, 2008 | 13.79 | 13.85 | 12.07 | 12.29 | 668,237 | -1.09(-8.14%) |
Oct 08, 2008 | 13.13 | 14.32 | 12.95 | 13.38 | 1,023,985 | +0.08(+0.59%) |
Oct 07, 2008 | 15.01 | 15.01 | 13.26 | 13.30 | 660,553 | -1.44(-9.80%) |
Oct 06, 2008 | 14.62 | 15.07 | 13.87 | 14.74 | 1,123,983 | -0.85(-5.45%) |
Oct 03, 2008 | 17.01 | 17.18 | 0.9629 | 15.59 | 914,263 | -0.84(-5.10%) |
Oct 02, 2008 | 17.23 | 17.48 | 16.30 | 16.43 | 420,529 | -1.05(-5.99%) |