Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.62 | 13.39 | 12.33 | 12.35 | 2,301,022 | -0.21(-1.69%) |
Jun 29, 2009 | 12.59 | 12.79 | 12.16 | 12.56 | 780,453 | +0.16(+1.30%) |
Jun 26, 2009 | 12.58 | 12.58 | 11.96 | 12.40 | 1,878,773 | +0.07(+0.55%) |
Jun 25, 2009 | 12.21 | 12.44 | 12.16 | 12.33 | 1,692,468 | +0.52(+4.39%) |
Jun 24, 2009 | 11.20 | 12.24 | 11.15 | 11.82 | 1,675,663 | +0.75(+6.75%) |
Jun 23, 2009 | 11.26 | 11.30 | 10.78 | 11.07 | 847,137 | -0.01(-0.08%) |
Jun 22, 2009 | 11.49 | 11.49 | 10.92 | 11.08 | 1,069,018 | -0.53(-4.54%) |
Jun 19, 2009 | 12.03 | 12.12 | 11.43 | 11.60 | 1,169,442 | -0.17(-1.44%) |
Jun 18, 2009 | 11.56 | 11.99 | 11.35 | 11.77 | 1,278,435 | +0.16(+1.39%) |
Jun 17, 2009 | 11.78 | 11.93 | 10.89 | 11.61 | 1,096,543 | -0.31(-2.64%) |
Jun 16, 2009 | 11.98 | 12.33 | 11.64 | 11.93 | 1,048,539 | -0.15(-1.27%) |
Jun 15, 2009 | 12.44 | 12.49 | 11.61 | 12.08 | 994,474 | -0.66(-5.20%) |
Jun 12, 2009 | 12.74 | 12.84 | 12.47 | 12.74 | 692,884 | -0.08(-0.66%) |
Jun 11, 2009 | 12.68 | 13.24 | 12.50 | 12.83 | 1,054,183 | +0.20(+1.55%) |
Jun 10, 2009 | 12.52 | 12.88 | 12.33 | 12.63 | 1,454,396 | +0.27(+2.20%) |
Jun 09, 2009 | 11.98 | 12.73 | 11.77 | 12.36 | 1,373,002 | +0.50(+4.23%) |
Jun 08, 2009 | 11.60 | 12.04 | 11.47 | 11.86 | 980,466 | -0.12(-0.99%) |
Jun 05, 2009 | 11.71 | 12.13 | 11.55 | 11.98 | 2,121,052 | +0.53(+4.60%) |
Jun 04, 2009 | 10.73 | 11.49 | 10.71 | 11.45 | 1,301,656 | +0.74(+6.90%) |
Jun 03, 2009 | 10.81 | 11.13 | 10.53 | 10.71 | 1,708,246 | -0.02(-0.16%) |
Jun 02, 2009 | 10.54 | 11.02 | 10.25 | 10.73 | 1,344,604 | +0.08(+0.72%) |
Jun 01, 2009 | 10.20 | 10.90 | 10.20 | 10.65 | 1,798,815 | +0.57(+5.64%) |
May 29, 2009 | 9.880 | 10.08 | 9.769 | 10.08 | 873,521 | +0.25(+2.59%) |
May 28, 2009 | 9.684 | 9.914 | 9.259 | 9.829 | 808,196 | +0.23(+2.39%) |
May 27, 2009 | 9.820 | 10.09 | 9.574 | 9.599 | 819,500 | -0.25(-2.59%) |
May 26, 2009 | 9.183 | 9.956 | 9.073 | 9.854 | 1,057,582 | +0.52(+5.55%) |
May 22, 2009 | 9.642 | 9.642 | 9.031 | 9.336 | 802,800 | -0.14(-1.43%) |
May 21, 2009 | 9.412 | 9.650 | 9.141 | 9.472 | 1,024,603 | -0.23(-2.36%) |
May 20, 2009 | 9.837 | 10.30 | 9.616 | 9.701 | 1,279,173 | -0.03(-0.35%) |
May 19, 2009 | 9.497 | 9.931 | 9.251 | 9.735 | 1,687,715 | +0.27(+2.87%) |
May 18, 2009 | 8.546 | 9.497 | 8.546 | 9.463 | 1,596,006 | +1.04(+12.30%) |
May 15, 2009 | 8.860 | 9.047 | 8.232 | 8.427 | 1,360,724 | -0.34(-3.88%) |
May 14, 2009 | 8.198 | 8.860 | 7.858 | 8.767 | 2,078,872 | +0.46(+5.52%) |
May 13, 2009 | 8.682 | 8.767 | 8.198 | 8.308 | 1,458,394 | -0.68(-7.56%) |
May 12, 2009 | 9.548 | 9.710 | 8.631 | 8.988 | 1,494,038 | -0.50(-5.28%) |
May 11, 2009 | 9.616 | 9.710 | 9.378 | 9.489 | 1,804,347 | -0.33(-3.37%) |
May 08, 2009 | 9.251 | 10.06 | 9.251 | 9.820 | 2,009,569 | +0.78(+8.65%) |
May 07, 2009 | 9.837 | 10.16 | 8.903 | 9.039 | 2,000,506 | -0.79(-8.04%) |
May 06, 2009 | 10.02 | 10.02 | 9.336 | 9.829 | 1,845,521 | +0.09(+0.96%) |
May 05, 2009 | 9.319 | 9.812 | 9.132 | 9.735 | 1,899,840 | +0.46(+4.94%) |
May 04, 2009 | 9.013 | 9.302 | 8.996 | 9.276 | 1,967,923 | +0.70(+8.12%) |
May 01, 2009 | 8.266 | 8.843 | 8.266 | 8.580 | 1,756,497 | +0.42(+5.21%) |
Apr 30, 2009 | 9.659 | 9.659 | 8.121 | 8.155 | 4,646,391 | -2.24(-21.57%) |
Apr 29, 2009 | 10.05 | 10.70 | 9.744 | 10.40 | 2,377,510 | +0.51(+5.15%) |
Apr 28, 2009 | 9.446 | 9.990 | 9.446 | 9.888 | 1,413,717 | -0.02(-0.17%) |
Apr 27, 2009 | 9.710 | 10.13 | 9.429 | 9.905 | 2,017,390 | -0.07(-0.68%) |
Apr 24, 2009 | 9.310 | 10.07 | 9.310 | 9.973 | 1,814,934 | +0.58(+6.15%) |
Apr 23, 2009 | 9.523 | 9.820 | 9.166 | 9.395 | 1,381,003 | -0.06(-0.63%) |
Apr 22, 2009 | 8.954 | 9.854 | 8.818 | 9.455 | 1,970,747 | +0.32(+3.53%) |
Apr 21, 2009 | 7.951 | 9.234 | 7.518 | 9.132 | 1,789,538 | +0.83(+10.03%) |
Apr 20, 2009 | 8.690 | 8.826 | 8.062 | 8.300 | 1,728,065 | -0.84(-9.20%) |
Apr 17, 2009 | 8.656 | 9.209 | 8.588 | 9.141 | 1,224,651 | +0.53(+6.11%) |
Apr 16, 2009 | 8.198 | 8.682 | 8.055 | 8.614 | 832,255 | +0.47(+5.74%) |
Apr 15, 2009 | 7.679 | 8.172 | 7.560 | 8.147 | 909,005 | +0.40(+5.15%) |
Apr 14, 2009 | 8.028 | 8.359 | 7.662 | 7.747 | 1,406,836 | -0.27(-3.39%) |
Apr 13, 2009 | 7.807 | 8.104 | 7.297 | 8.019 | 1,227,124 | +0.28(+3.62%) |
Apr 09, 2009 | 7.221 | 7.909 | 7.119 | 7.739 | 2,273,312 | +0.78(+11.23%) |
Apr 08, 2009 | 6.915 | 7.119 | 6.728 | 6.957 | 1,108,386 | +0.13(+1.87%) |
Apr 07, 2009 | 6.923 | 7.076 | 6.758 | 6.830 | 1,277,355 | -0.29(-4.06%) |
Apr 06, 2009 | 7.331 | 7.357 | 6.966 | 7.119 | 1,705,542 | -0.30(-4.01%) |
Apr 03, 2009 | 6.983 | 7.433 | 6.838 | 7.416 | 1,628,765 | +0.45(+6.46%) |
Apr 02, 2009 | 6.116 | 7.221 | 6.116 | 6.966 | 2,963,565 | +1.02(+17.14%) |
Apr 01, 2009 | 5.598 | 5.989 | 5.394 | 5.946 | 1,497,229 | +0.22(+3.86%) |
Mar 31, 2009 | 6.184 | 6.312 | 5.581 | 5.726 | 1,990,180 | -0.31(-5.07%) |
Mar 30, 2009 | 6.516 | 6.609 | 5.904 | 6.031 | 1,777,434 | -0.81(-11.80%) |
Mar 26, 2009 | 6.533 | 6.872 | 6.439 | 6.838 | 1,289,629 | +0.40(+6.20%) |
Mar 25, 2009 | 6.286 | 6.770 | 6.057 | 6.439 | 2,012,344 | +0.22(+3.55%) |
Mar 24, 2009 | 6.040 | 6.388 | 5.836 | 6.218 | 1,397,349 | +0.04(+0.69%) |
Mar 23, 2009 | 5.912 | 6.184 | 5.819 | 6.176 | 1,816,719 | +0.81(+15.03%) |
Mar 20, 2009 | 5.743 | 5.768 | 5.173 | 5.369 | 1,315,797 | -0.37(-6.51%) |
Mar 19, 2009 | 5.836 | 5.853 | 5.556 | 5.743 | 1,518,004 | -0.02(-0.29%) |
Mar 18, 2009 | 5.403 | 5.845 | 5.233 | 5.760 | 1,624,757 | +0.34(+6.27%) |
Mar 17, 2009 | 5.522 | 5.649 | 5.258 | 5.420 | 1,710,812 | -0.22(-3.92%) |
Mar 16, 2009 | 5.853 | 5.912 | 5.539 | 5.641 | 1,902,469 | -0.09(-1.63%) |
Mar 13, 2009 | 5.836 | 5.980 | 5.360 | 5.734 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.462 | 5.811 | 5.037 | 5.751 | 2,237,308 | +0.28(+5.12%) |
Mar 11, 2009 | 5.224 | 5.573 | 5.182 | 5.471 | 2,442,249 | +0.32(+6.27%) |
Mar 10, 2009 | 4.536 | 5.335 | 4.511 | 5.148 | 2,690,229 | +0.91(+21.44%) |
Mar 09, 2009 | 4.256 | 4.511 | 4.163 | 4.239 | 1,475,836 | +0.03(+0.81%) |
Mar 06, 2009 | 4.553 | 4.562 | 4.027 | 4.205 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.936 | 4.936 | 4.256 | 4.358 | 2,247,967 | -0.73(-14.36%) |
Mar 04, 2009 | 4.885 | 5.190 | 4.859 | 5.088 | 2,173,410 | +0.68(+15.41%) |
Mar 02, 2009 | 5.173 | 5.241 | 4.366 | 4.409 | 4,378,874 | -0.91(-17.09%) |
Feb 27, 2009 | 5.734 | 5.989 | 5.224 | 5.318 | 0 | -0.59(-10.06%) |
Feb 26, 2009 | 6.295 | 6.448 | 5.912 | 5.912 | 1,532,118 | -0.24(-3.87%) |
Feb 25, 2009 | 6.550 | 6.635 | 5.963 | 6.150 | 2,265,782 | -0.45(-6.82%) |
Feb 24, 2009 | 5.819 | 6.728 | 5.632 | 6.601 | 2,232,957 | +0.99(+17.73%) |
Feb 23, 2009 | 6.193 | 6.371 | 5.590 | 5.607 | 2,065,727 | -0.53(-8.59%) |
Feb 20, 2009 | 5.836 | 6.227 | 5.819 | 6.133 | 0 | +0.08(+1.40%) |
Feb 19, 2009 | 6.125 | 6.497 | 6.031 | 6.048 | 1,829,076 | +0.03(+0.56%) |
Feb 18, 2009 | 6.473 | 6.533 | 5.904 | 6.014 | 1,888,630 | -0.39(-6.10%) |
Feb 17, 2009 | 7.008 | 7.017 | 6.312 | 6.405 | 1,634,898 | -0.64(-9.05%) |
Feb 13, 2009 | 7.187 | 7.246 | 5.037 | 7.042 | 1,849,643 | -0.24(-3.27%) |
Feb 12, 2009 | 7.671 | 7.671 | 6.804 | 7.280 | 2,927,913 | -0.62(-7.85%) |
Feb 11, 2009 | 7.926 | 8.308 | 7.798 | 7.900 | 1,240,696 | +0.01(+0.11%) |
Feb 10, 2009 | 8.096 | 8.639 | 7.764 | 7.892 | 2,192,144 | -0.40(-4.82%) |
Feb 09, 2009 | 7.985 | 8.393 | 7.951 | 8.291 | 1,009,932 | +0.32(+4.05%) |
Feb 06, 2009 | 7.416 | 8.215 | 7.323 | 7.968 | 1,581,258 | +0.55(+7.45%) |
Feb 05, 2009 | 7.085 | 7.552 | 6.881 | 7.416 | 1,692,661 | +0.34(+4.80%) |
Feb 04, 2009 | 6.872 | 7.297 | 6.736 | 7.076 | 2,437,573 | +0.32(+4.78%) |
Feb 03, 2009 | 6.601 | 6.855 | 6.363 | 6.753 | 2,025,276 | +0.18(+2.71%) |
Feb 02, 2009 | 5.946 | 6.779 | 5.946 | 6.575 | 3,024,743 | +0.44(+7.20%) |
Jan 30, 2009 | 6.278 | 6.414 | 5.819 | 6.133 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.645 | 7.654 | 6.099 | 6.397 | 11,811,386 | -2.79(-30.41%) |
Jan 28, 2009 | 8.928 | 9.344 | 8.767 | 9.192 | 2,508,557 | +0.43(+4.95%) |
Jan 27, 2009 | 8.563 | 9.132 | 8.537 | 8.758 | 1,349,635 | +0.20(+2.38%) |
Jan 26, 2009 | 8.384 | 8.954 | 8.367 | 8.554 | 1,379,465 | +0.21(+2.55%) |
Jan 23, 2009 | 8.240 | 8.690 | 8.045 | 8.342 | 1,859,575 | -0.15(-1.80%) |
Jan 22, 2009 | 8.886 | 8.962 | 8.401 | 8.495 | 1,758,138 | -0.60(-6.63%) |
Jan 21, 2009 | 8.435 | 9.124 | 8.367 | 9.098 | 1,714,500 | +0.85(+10.30%) |
Jan 20, 2009 | 9.684 | 9.769 | 8.164 | 8.249 | 2,285,034 | -1.43(-14.75%) |
Jan 16, 2009 | 9.752 | 9.795 | 9.158 | 9.676 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.370 | 9.642 | 8.631 | 9.259 | 2,914,223 | -0.14(-1.54%) |
Jan 14, 2009 | 10.02 | 10.19 | 9.310 | 9.404 | 2,296,854 | -0.76(-7.44%) |
Jan 13, 2009 | 9.370 | 10.30 | 9.225 | 10.16 | 2,655,340 | +0.69(+7.26%) |
Jan 12, 2009 | 9.608 | 9.650 | 9.132 | 9.472 | 1,623,500 | -0.14(-1.50%) |
Jan 09, 2009 | 9.752 | 9.769 | 9.022 | 9.616 | 1,235,104 | -0.11(-1.14%) |
Jan 08, 2009 | 10.19 | 10.22 | 9.175 | 9.727 | 2,872,400 | -0.42(-4.10%) |
Jan 07, 2009 | 10.11 | 10.32 | 9.523 | 10.14 | 2,338,592 | -0.05(-0.50%) |
Jan 06, 2009 | 9.973 | 10.39 | 9.744 | 10.19 | 3,557,284 | +0.57(+5.91%) |
Jan 05, 2009 | 9.234 | 10.06 | 8.962 | 9.625 | 3,740,195 | +0.87(+10.00%) |
Jan 02, 2009 | 7.713 | 8.996 | 7.645 | 8.750 | 2,239,108 | +1.20(+15.86%) |
Jan 01, 2009 | 7.025 | 7.620 | 7.008 | 7.552 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.025 | 7.620 | 7.008 | 7.552 | 1,683,943 | +0.51(+7.24%) |
Dec 30, 2008 | 6.516 | 7.051 | 6.465 | 7.042 | 1,618,245 | +0.55(+8.51%) |
Dec 29, 2008 | 6.779 | 6.779 | 6.371 | 6.490 | 961,988 | -0.25(-3.78%) |
Dec 26, 2008 | 6.702 | 6.753 | 6.465 | 6.745 | 598,177 | +0.08(+1.28%) |
Dec 24, 2008 | 6.550 | 6.669 | 6.303 | 6.660 | 786,226 | +0.15(+2.35%) |
Dec 23, 2008 | 6.686 | 6.821 | 6.312 | 6.507 | 1,307,770 | -0.17(-2.54%) |
Dec 22, 2008 | 7.170 | 7.221 | 6.473 | 6.677 | 1,766,182 | -0.49(-6.87%) |
Dec 19, 2008 | 7.382 | 7.552 | 6.966 | 7.170 | 2,233,726 | -0.13(-1.75%) |
Dec 18, 2008 | 7.875 | 8.113 | 7.017 | 7.297 | 1,697,851 | -0.41(-5.29%) |
Dec 17, 2008 | 6.838 | 7.824 | 6.821 | 7.705 | 1,846,772 | +0.56(+7.85%) |
Dec 16, 2008 | 6.736 | 7.238 | 6.711 | 7.144 | 1,443,847 | +0.49(+7.41%) |
Dec 15, 2008 | 6.847 | 7.051 | 6.499 | 6.652 | 915,686 | -0.18(-2.61%) |
Dec 12, 2008 | 5.955 | 6.830 | 5.785 | 6.830 | 1,506,850 | +0.41(+6.35%) |
Dec 11, 2008 | 6.796 | 7.051 | 6.320 | 6.422 | 1,531,557 | -0.29(-4.30%) |
Dec 10, 2008 | 6.541 | 7.042 | 6.473 | 6.711 | 1,789,049 | +0.24(+3.67%) |
Dec 09, 2008 | 6.702 | 6.779 | 6.329 | 6.473 | 1,735,016 | -0.23(-3.42%) |
Dec 08, 2008 | 6.116 | 6.864 | 6.116 | 6.702 | 2,581,992 | +0.76(+12.88%) |
Dec 05, 2008 | 5.309 | 5.946 | 5.199 | 5.938 | 1,707,442 | +0.54(+10.08%) |
Dec 04, 2008 | 5.607 | 5.870 | 5.241 | 5.394 | 1,175,480 | -0.31(-5.51%) |
Dec 03, 2008 | 5.403 | 5.938 | 5.284 | 5.709 | 1,683,128 | +0.13(+2.28%) |
Dec 02, 2008 | 5.012 | 5.912 | 4.927 | 5.581 | 2,181,107 | +0.64(+12.89%) |
Dec 01, 2008 | 5.853 | 5.862 | 4.885 | 4.944 | 2,073,177 | -1.00(-16.86%) |
Nov 28, 2008 | 5.581 | 5.980 | 5.581 | 5.946 | 902,741 | +0.37(+6.55%) |
Nov 26, 2008 | 4.332 | 5.590 | 4.205 | 5.581 | 2,848,311 | +1.27(+29.33%) |
Nov 25, 2008 | 4.010 | 4.451 | 3.950 | 4.315 | 2,638,710 | +0.37(+9.25%) |
Nov 24, 2008 | 3.721 | 4.095 | 3.695 | 3.950 | 2,432,317 | +0.35(+9.67%) |
Nov 21, 2008 | 3.525 | 3.772 | 3.274 | 3.602 | 2,383,158 | +0.27(+8.16%) |
Nov 20, 2008 | 4.129 | 4.247 | 3.322 | 3.330 | 2,538,984 | -0.85(-20.33%) |
Nov 19, 2008 | 4.706 | 4.732 | 3.976 | 4.179 | 2,634,164 | -0.43(-9.39%) |
Nov 18, 2008 | 4.757 | 4.757 | 4.247 | 4.613 | 2,525,732 | -0.11(-2.34%) |
Nov 17, 2008 | 4.868 | 4.936 | 4.553 | 4.723 | 2,238,015 | -0.18(-3.64%) |
Nov 14, 2008 | 5.139 | 5.267 | 4.723 | 4.902 | 0 | -0.20(-3.83%) |
Nov 13, 2008 | 4.553 | 5.097 | 4.426 | 5.097 | 2,642,723 | +0.58(+12.78%) |
Nov 12, 2008 | 4.961 | 4.961 | 4.460 | 4.519 | 1,844,017 | -0.53(-10.44%) |
Nov 11, 2008 | 5.292 | 5.292 | 4.893 | 5.046 | 1,263,312 | -0.21(-4.04%) |
Nov 10, 2008 | 5.955 | 6.091 | 5.207 | 5.258 | 1,206,075 | -0.48(-8.43%) |
Nov 07, 2008 | 5.845 | 6.008 | 5.530 | 5.743 | 1,303,201 | -0.11(-1.89%) |
Nov 06, 2008 | 6.609 | 6.711 | 5.726 | 5.853 | 1,686,406 | -0.82(-12.23%) |
Nov 05, 2008 | 6.813 | 6.991 | 6.669 | 6.669 | 1,378,461 | -0.22(-3.21%) |
Nov 04, 2008 | 7.272 | 7.331 | 6.456 | 6.889 | 2,122,870 | -0.07(-0.98%) |
Nov 03, 2008 | 7.730 | 7.730 | 6.626 | 6.957 | 4,906,489 | +0.45(+6.92%) |
Oct 31, 2008 | 6.286 | 6.847 | 6.091 | 6.507 | 2,821,729 | +0.30(+4.79%) |
Oct 30, 2008 | 6.286 | 6.499 | 5.963 | 6.210 | 2,171,724 | -0.07(-1.08%) |
Oct 29, 2008 | 5.726 | 6.516 | 5.615 | 6.278 | 2,376,876 | +0.71(+12.82%) |
Oct 28, 2008 | 5.071 | 5.573 | 4.817 | 5.564 | 1,893,883 | +0.65(+13.32%) |
Oct 27, 2008 | 4.987 | 5.224 | 4.859 | 4.910 | 1,666,031 | -0.08(-1.53%) |
Oct 24, 2008 | 5.148 | 5.250 | 4.817 | 4.987 | 1,769,586 | -0.37(-6.83%) |
Oct 23, 2008 | 5.938 | 6.227 | 5.063 | 5.352 | 2,687,355 | -0.53(-8.96%) |
Oct 22, 2008 | 6.116 | 6.201 | 5.683 | 5.878 | 1,693,628 | -0.28(-4.55%) |
Oct 21, 2008 | 6.354 | 6.609 | 6.125 | 6.159 | 2,012,095 | -0.20(-3.20%) |
Oct 20, 2008 | 6.567 | 6.592 | 6.269 | 6.363 | 1,583,628 | +0.01(+0.13%) |
Oct 17, 2008 | 6.261 | 6.618 | 6.006 | 6.354 | 2,150,413 | -0.11(-1.71%) |
Oct 16, 2008 | 6.626 | 7.059 | 6.159 | 6.465 | 3,451,335 | -0.14(-2.06%) |
Oct 15, 2008 | 6.482 | 6.821 | 6.303 | 6.601 | 3,541,354 | +0.09(+1.44%) |
Oct 14, 2008 | 8.036 | 8.036 | 6.456 | 6.507 | 3,073,788 | -0.76(-10.51%) |
Oct 13, 2008 | 8.028 | 8.206 | 6.991 | 7.272 | 2,947,625 | +0.52(+7.67%) |
Oct 10, 2008 | 6.881 | 7.059 | 5.564 | 6.753 | 5,420,835 | -0.30(-4.22%) |
Oct 09, 2008 | 8.232 | 8.571 | 6.881 | 7.051 | 2,124,853 | -1.16(-14.08%) |
Oct 08, 2008 | 7.747 | 8.469 | 7.645 | 8.206 | 1,824,363 | +0.30(+3.76%) |
Oct 07, 2008 | 8.495 | 8.920 | 7.900 | 7.909 | 2,834,310 | -0.37(-4.51%) |
Oct 06, 2008 | 8.707 | 8.801 | 7.756 | 8.283 | 3,050,266 | -0.66(-7.41%) |
Oct 03, 2008 | 9.837 | 9.982 | 8.903 | 8.945 | 0 | -0.87(-8.83%) |
Oct 02, 2008 | 10.25 | 10.92 | 9.446 | 9.812 | 3,269,252 | -0.65(-6.25%) |
Oct 01, 2008 | 10.86 | 11.12 | 10.32 | 10.47 | 3,709,786 | -0.71(-6.38%) |
Sep 30, 2008 | 10.08 | 11.30 | 9.905 | 11.18 | 4,096,092 | +1.10(+10.87%) |
Sep 29, 2008 | 9.175 | 10.55 | 8.622 | 10.08 | 4,928,182 | +0.74(+7.91%) |
Sep 26, 2008 | 7.968 | 9.854 | 7.688 | 9.344 | 0 | +1.22(+15.06%) |
Sep 25, 2008 | 7.926 | 8.181 | 7.688 | 8.121 | 3,693,098 | +0.40(+5.17%) |
Sep 24, 2008 | 8.665 | 8.886 | 7.713 | 7.722 | 3,141,737 | -0.93(-10.79%) |
Sep 23, 2008 | 9.276 | 9.310 | 7.688 | 8.656 | 6,314,017 | -0.61(-6.60%) |
Sep 22, 2008 | 9.769 | 9.914 | 9.149 | 9.268 | 1,905,149 | -0.44(-4.55%) |
Sep 19, 2008 | 10.64 | 11.47 | 9.344 | 9.710 | 0 | +0.57(+6.23%) |
Sep 18, 2008 | 9.778 | 10.19 | 8.478 | 9.141 | 5,933,149 | -0.83(-8.35%) |
Sep 17, 2008 | 10.15 | 10.42 | 9.684 | 9.973 | 2,699,028 | -0.25(-2.49%) |
Sep 16, 2008 | 10.41 | 10.54 | 10.06 | 10.23 | 2,888,096 | -0.23(-2.19%) |
Sep 15, 2008 | 11.12 | 11.26 | 10.41 | 10.46 | 2,947,620 | -0.94(-8.27%) |
Sep 12, 2008 | 11.37 | 11.64 | 11.13 | 11.40 | 1,917,666 | -0.03(-0.22%) |
Sep 11, 2008 | 11.32 | 11.68 | 11.10 | 11.43 | 1,885,289 | -0.01(-0.07%) |
Sep 10, 2008 | 11.73 | 11.94 | 11.18 | 11.43 | 1,351,557 | -0.27(-2.32%) |
Sep 09, 2008 | 12.53 | 12.74 | 11.68 | 11.71 | 2,256,776 | -0.83(-6.64%) |
Sep 08, 2008 | 12.42 | 12.74 | 12.01 | 12.54 | 2,010,331 | +0.37(+3.07%) |
Sep 05, 2008 | 12.28 | 12.38 | 11.94 | 12.16 | 0 | -0.23(-1.85%) |
Sep 04, 2008 | 13.08 | 13.08 | 12.28 | 12.39 | 1,757,651 | -1.04(-7.72%) |
Sep 03, 2008 | 13.65 | 13.93 | 13.34 | 13.43 | 1,759,582 | -0.26(-1.92%) |
Sep 02, 2008 | 13.50 | 14.08 | 13.25 | 13.69 | 2,247,315 | +0.59(+4.54%) |
Aug 29, 2008 | 12.93 | 13.52 | 12.74 | 13.10 | 0 | +0.08(+0.59%) |
Aug 28, 2008 | 13.07 | 13.12 | 12.62 | 13.02 | 1,478,428 | +0.03(+0.20%) |
Aug 27, 2008 | 12.90 | 13.07 | 12.60 | 13.00 | 1,250,289 | +0.10(+0.79%) |
Aug 26, 2008 | 13.54 | 13.54 | 12.63 | 12.90 | 1,661,348 | -0.48(-3.56%) |
Aug 25, 2008 | 13.36 | 13.43 | 13.04 | 13.37 | 1,203,266 | +0.07(+0.51%) |
Aug 22, 2008 | 13.26 | 13.40 | 13.10 | 13.30 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 13.17 | 13.42 | 12.94 | 13.16 | 1,018,166 | -0.12(-0.90%) |
Aug 20, 2008 | 13.69 | 13.73 | 13.05 | 13.28 | 1,260,989 | -0.32(-2.37%) |
Aug 19, 2008 | 14.18 | 14.18 | 13.59 | 13.60 | 897,454 | -0.55(-3.90%) |
Aug 18, 2008 | 14.82 | 14.82 | 14.06 | 14.15 | 1,151,148 | -0.53(-3.59%) |
Aug 15, 2008 | 14.48 | 14.92 | 14.47 | 14.68 | 0 | +0.20(+1.35%) |
Aug 14, 2008 | 13.91 | 14.62 | 13.85 | 14.48 | 1,753,228 | +0.51(+3.65%) |
Aug 13, 2008 | 14.33 | 14.33 | 13.71 | 13.97 | 1,760,612 | -0.44(-3.06%) |
Aug 12, 2008 | 14.48 | 14.87 | 14.31 | 14.42 | 1,401,983 | +0.09(+0.65%) |
Aug 11, 2008 | 14.03 | 14.74 | 13.57 | 14.32 | 1,910,748 | +0.31(+2.18%) |
Aug 08, 2008 | 13.60 | 14.20 | 13.56 | 14.02 | 2,168,846 | +0.48(+3.58%) |
Aug 07, 2008 | 14.06 | 14.09 | 13.38 | 13.53 | 2,175,794 | -0.62(-4.38%) |
Aug 06, 2008 | 14.08 | 14.24 | 13.61 | 14.15 | 1,316,156 | +0.06(+0.42%) |
Aug 05, 2008 | 13.77 | 14.14 | 13.47 | 14.09 | 2,783,468 | +0.48(+3.49%) |
Aug 04, 2008 | 13.30 | 13.98 | 12.90 | 13.62 | 3,711,728 | +0.03(+0.19%) |
Aug 01, 2008 | 14.61 | 14.65 | 13.14 | 13.59 | 6,099,475 | -1.73(-11.31%) |
Jul 31, 2008 | 15.89 | 16.29 | 15.32 | 15.32 | 2,546,378 | -0.62(-3.89%) |
Jul 30, 2008 | 16.19 | 16.71 | 15.59 | 15.95 | 1,430,912 | -0.13(-0.79%) |
Jul 29, 2008 | 16.07 | 16.48 | 15.58 | 16.07 | 1,359,643 | +0.51(+3.28%) |
Jul 28, 2008 | 16.65 | 16.81 | 15.54 | 15.56 | 1,480,532 | -1.10(-6.63%) |
Jul 25, 2008 | 16.28 | 16.86 | 15.79 | 16.67 | 2,143,487 | +0.53(+3.26%) |
Jul 24, 2008 | 17.50 | 17.69 | 16.06 | 16.14 | 2,180,169 | -1.32(-7.54%) |
Jul 23, 2008 | 16.00 | 17.80 | 15.29 | 17.46 | 2,319,308 | +1.44(+8.96%) |
Jul 22, 2008 | 15.41 | 16.03 | 15.00 | 16.02 | 1,227,490 | +0.55(+3.57%) |
Jul 21, 2008 | 15.46 | 16.06 | 15.30 | 15.47 | 1,125,937 | +0.09(+0.55%) |
Jul 18, 2008 | 16.12 | 16.12 | 15.22 | 15.38 | 1,539,649 | -0.58(-3.62%) |
Jul 17, 2008 | 15.23 | 16.06 | 15.04 | 15.96 | 1,852,885 | +0.85(+5.62%) |
Jul 16, 2008 | 14.58 | 15.15 | 14.03 | 15.11 | 1,947,600 | +0.61(+4.22%) |
Jul 15, 2008 | 14.32 | 14.90 | 13.83 | 14.50 | 1,327,880 | +0.08(+0.53%) |
Jul 14, 2008 | 14.82 | 15.04 | 14.25 | 14.42 | 1,349,847 | -0.18(-1.22%) |
Jul 11, 2008 | 14.24 | 15.04 | 14.02 | 14.60 | 1,793,923 | -0.07(-0.46%) |
Jul 10, 2008 | 15.10 | 15.35 | 14.42 | 14.67 | 1,716,540 | -0.45(-2.98%) |
Jul 09, 2008 | 15.32 | 15.39 | 14.63 | 15.12 | 2,636,592 | +0.31(+2.06%) |
Jul 08, 2008 | 14.43 | 14.98 | 14.03 | 14.82 | 2,136,921 | +0.46(+3.20%) |
Jul 07, 2008 | 15.26 | 15.26 | 13.80 | 14.36 | 2,054,575 | -0.89(-5.85%) |
Jul 04, 2008 | 14.47 | 15.27 | 13.92 | 15.25 | 1,892,429 | +0.00(+0.00%) |
Jul 03, 2008 | 14.47 | 15.27 | 13.92 | 15.25 | 1,892,429 | +0.92(+6.40%) |
Jul 02, 2008 | 15.95 | 16.19 | 14.08 | 14.33 | 3,695,874 | -1.47(-9.30%) |