Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.04 | 10.04 | 9.963 | 9.970 | 1,342,310 | -0.13(-1.26%) |
Aug 28, 2009 | 10.26 | 10.26 | 10.06 | 10.10 | 956,284 | -0.07(-0.72%) |
Aug 27, 2009 | 10.05 | 10.21 | 10.02 | 10.17 | 1,440,671 | +0.08(+0.83%) |
Aug 26, 2009 | 10.08 | 10.11 | 10.04 | 10.09 | 1,069,453 | -0.02(-0.20%) |
Aug 25, 2009 | 10.15 | 10.16 | 10.06 | 10.11 | 1,456,184 | -0.04(-0.36%) |
Aug 24, 2009 | 10.12 | 10.14 | 10.05 | 10.14 | 1,558,081 | +0.01(+0.13%) |
Aug 21, 2009 | 10.02 | 10.16 | 10.000 | 10.13 | 2,200,943 | +0.13(+1.27%) |
Aug 20, 2009 | 9.976 | 10.04 | 9.913 | 10.00 | 1,413,014 | +0.05(+0.50%) |
Aug 19, 2009 | 10.12 | 10.12 | 9.916 | 9.953 | 2,908,084 | -0.32(-3.10%) |
Aug 18, 2009 | 10.21 | 10.45 | 10.06 | 10.27 | 1,734,756 | +0.24(+2.37%) |
Aug 17, 2009 | 10.03 | 10.23 | 10.000 | 10.03 | 2,028,810 | -0.33(-3.20%) |
Aug 14, 2009 | 10.21 | 10.46 | 10.16 | 10.36 | 2,200,182 | +0.08(+0.81%) |
Aug 13, 2009 | 10.19 | 10.28 | 10.06 | 10.28 | 1,064,090 | +0.14(+1.39%) |
Aug 12, 2009 | 10.01 | 10.21 | 9.946 | 10.14 | 1,350,626 | +0.14(+1.37%) |
Aug 11, 2009 | 9.953 | 10.10 | 9.929 | 10.00 | 1,440,480 | -0.02(-0.23%) |
Aug 10, 2009 | 9.886 | 10.03 | 9.883 | 10.03 | 1,792,635 | +0.00(+0.03%) |
Aug 07, 2009 | 10.30 | 10.35 | 9.980 | 10.02 | 5,951,285 | -0.30(-2.92%) |
Aug 06, 2009 | 10.49 | 10.65 | 10.30 | 10.32 | 2,456,734 | -0.11(-1.06%) |
Aug 05, 2009 | 10.46 | 10.48 | 10.33 | 10.44 | 1,787,045 | +0.00(+0.00%) |
Aug 04, 2009 | 10.45 | 10.55 | 10.32 | 10.44 | 1,731,653 | -0.03(-0.29%) |
Aug 03, 2009 | 10.38 | 10.55 | 10.33 | 10.47 | 2,189,901 | +0.19(+1.89%) |
Jul 31, 2009 | 10.39 | 10.41 | 10.25 | 10.27 | 2,408,724 | -0.10(-0.97%) |
Jul 30, 2009 | 10.47 | 10.52 | 10.30 | 10.37 | 2,666,241 | -0.01(-0.10%) |
Jul 29, 2009 | 10.49 | 10.49 | 10.36 | 10.38 | 1,400,927 | -0.16(-1.49%) |
Jul 28, 2009 | 10.63 | 10.63 | 10.45 | 10.54 | 1,371,191 | -0.17(-1.59%) |
Jul 27, 2009 | 10.67 | 10.72 | 10.54 | 10.71 | 1,439,767 | +0.14(+1.33%) |
Jul 24, 2009 | 10.47 | 10.59 | 10.41 | 10.57 | 3,625 | +0.07(+0.70%) |
Jul 23, 2009 | 10.45 | 10.60 | 10.24 | 10.50 | 1,771,371 | +0.20(+1.92%) |
Jul 22, 2009 | 10.30 | 10.45 | 10.20 | 10.30 | 2,038,763 | -0.02(-0.16%) |
Jul 21, 2009 | 10.64 | 10.64 | 10.21 | 10.31 | 2,689,753 | -0.24(-2.28%) |
Jul 20, 2009 | 10.65 | 10.71 | 10.54 | 10.56 | 1,635,477 | +0.05(+0.48%) |
Jul 17, 2009 | 10.67 | 10.69 | 10.51 | 10.51 | 1,375,390 | -0.15(-1.38%) |
Jul 16, 2009 | 10.66 | 10.72 | 10.43 | 10.65 | 1,395,695 | -0.02(-0.16%) |
Jul 15, 2009 | 10.41 | 10.68 | 10.39 | 10.67 | 1,645,332 | +0.38(+3.71%) |
Jul 14, 2009 | 10.24 | 10.37 | 10.10 | 10.29 | 1,407,639 | +0.08(+0.79%) |
Jul 13, 2009 | 10.22 | 10.26 | 10.01 | 10.21 | 1,265,502 | -0.01(-0.07%) |
Jul 10, 2009 | 10.10 | 10.23 | 10.03 | 10.21 | 986,643 | +0.09(+0.86%) |
Jul 09, 2009 | 10.17 | 10.23 | 9.990 | 10.13 | 1,214,365 | +0.11(+1.10%) |
Jul 08, 2009 | 10.23 | 10.23 | 9.829 | 10.02 | 3,181,600 | -0.22(-2.13%) |
Jul 07, 2009 | 10.32 | 10.37 | 10.18 | 10.23 | 1,076,381 | -0.05(-0.49%) |
Jul 06, 2009 | 10.41 | 10.41 | 10.10 | 10.28 | 1,790,784 | -0.22(-2.13%) |
Jul 02, 2009 | 10.59 | 10.59 | 10.42 | 10.51 | 1,054,589 | -0.16(-1.54%) |
Jul 01, 2009 | 10.69 | 10.82 | 10.60 | 10.67 | 816,517 | +0.02(+0.16%) |
Jun 30, 2009 | 10.69 | 10.78 | 10.56 | 10.66 | 996,551 | -0.06(-0.53%) |
Jun 29, 2009 | 10.83 | 10.83 | 10.53 | 10.71 | 1,484,850 | -0.11(-1.05%) |
Jun 26, 2009 | 10.69 | 10.83 | 10.47 | 10.83 | 2,600,371 | +0.10(+0.90%) |
Jun 25, 2009 | 10.49 | 10.73 | 10.45 | 10.73 | 1,056,837 | +0.27(+2.56%) |
Jun 24, 2009 | 10.38 | 10.64 | 10.31 | 10.46 | 1,477,496 | +0.18(+1.79%) |
Jun 23, 2009 | 10.49 | 10.52 | 10.05 | 10.28 | 2,663,449 | -0.17(-1.63%) |
Jun 22, 2009 | 10.78 | 10.78 | 10.42 | 10.45 | 1,773,826 | -0.33(-3.05%) |
Jun 19, 2009 | 10.97 | 11.05 | 10.65 | 10.78 | 1,328,953 | -0.09(-0.83%) |
Jun 18, 2009 | 10.73 | 10.88 | 10.55 | 10.87 | 1,233,790 | +0.15(+1.44%) |
Jun 17, 2009 | 10.75 | 10.86 | 10.48 | 10.71 | 1,858,660 | -0.01(-0.06%) |
Jun 16, 2009 | 10.89 | 10.91 | 10.72 | 10.72 | 1,596,512 | -0.13(-1.17%) |
Jun 15, 2009 | 11.08 | 11.08 | 10.76 | 10.85 | 1,735,398 | -0.33(-2.94%) |
Jun 12, 2009 | 11.19 | 11.24 | 11.02 | 11.18 | 1,109,040 | -0.10(-0.86%) |
Jun 11, 2009 | 11.48 | 11.52 | 11.25 | 11.27 | 1,376,053 | -0.13(-1.12%) |
Jun 10, 2009 | 11.43 | 11.59 | 11.17 | 11.40 | 2,533,500 | +0.14(+1.25%) |
Jun 09, 2009 | 11.25 | 11.30 | 10.96 | 11.26 | 1,710,467 | +0.34(+3.10%) |
Jun 08, 2009 | 10.91 | 11.02 | 10.78 | 10.92 | 1,327,472 | -0.07(-0.67%) |
Jun 05, 2009 | 11.17 | 11.23 | 10.94 | 10.99 | 978,560 | -0.12(-1.05%) |
Jun 04, 2009 | 11.14 | 11.27 | 10.94 | 11.11 | 1,588,282 | +0.06(+0.54%) |
Jun 03, 2009 | 11.25 | 11.26 | 10.92 | 11.05 | 1,879,715 | -0.25(-2.25%) |
Jun 02, 2009 | 11.54 | 11.54 | 11.24 | 11.31 | 1,656,774 | -0.23(-2.03%) |
Jun 01, 2009 | 11.34 | 11.61 | 11.29 | 11.54 | 2,931,489 | +0.31(+2.74%) |
May 29, 2009 | 11.11 | 11.25 | 11.05 | 11.23 | 3,306,093 | +0.18(+1.61%) |
May 28, 2009 | 11.02 | 11.13 | 10.76 | 11.05 | 3,172,009 | +0.16(+1.48%) |
May 27, 2009 | 11.03 | 11.24 | 10.77 | 10.89 | 2,831,795 | -0.13(-1.21%) |
May 26, 2009 | 10.79 | 11.03 | 10.73 | 11.03 | 1,739,402 | +0.31(+2.91%) |
May 22, 2009 | 10.90 | 11.03 | 10.70 | 10.72 | 2,149,266 | -0.14(-1.30%) |
May 21, 2009 | 10.93 | 11.00 | 10.72 | 10.86 | 2,065,662 | -0.24(-2.14%) |
May 20, 2009 | 11.22 | 11.40 | 11.05 | 11.09 | 2,381,655 | -0.12(-1.10%) |
May 19, 2009 | 11.32 | 11.35 | 11.05 | 11.22 | 2,133,356 | -0.13(-1.18%) |
May 18, 2009 | 11.39 | 11.39 | 10.82 | 11.35 | 3,446,516 | -0.00(-0.03%) |
May 15, 2009 | 11.22 | 11.44 | 11.21 | 11.36 | 4,519,147 | +0.32(+2.91%) |
May 14, 2009 | 10.65 | 11.03 | 10.47 | 11.03 | 4,172,152 | +0.37(+3.49%) |
May 13, 2009 | 10.86 | 11.08 | 10.62 | 10.66 | 17,815,854 | -1.42(-11.75%) |
May 12, 2009 | 12.30 | 12.37 | 11.89 | 12.08 | 1,646,723 | -0.14(-1.15%) |
May 11, 2009 | 12.22 | 12.30 | 11.76 | 12.22 | 2,301,105 | -0.15(-1.22%) |
May 08, 2009 | 12.42 | 12.44 | 12.14 | 12.37 | 1,326,663 | +0.24(+2.02%) |
May 07, 2009 | 12.68 | 12.68 | 11.97 | 12.13 | 2,407,986 | -0.17(-1.37%) |
May 06, 2009 | 12.31 | 12.47 | 11.99 | 12.30 | 2,715,893 | +0.11(+0.92%) |
May 05, 2009 | 12.22 | 12.76 | 11.72 | 12.19 | 5,547,396 | -0.03(-0.27%) |
May 04, 2009 | 11.95 | 12.22 | 11.90 | 12.22 | 4,063,534 | +0.78(+6.85%) |
May 01, 2009 | 10.88 | 11.94 | 10.87 | 11.44 | 4,969,028 | +0.56(+5.17%) |
Apr 30, 2009 | 10.72 | 10.88 | 10.71 | 10.87 | 1,754,386 | +0.29(+2.75%) |
Apr 29, 2009 | 10.51 | 10.64 | 10.36 | 10.58 | 1,757,232 | +0.30(+2.90%) |
Apr 28, 2009 | 10.29 | 10.51 | 10.15 | 10.28 | 2,524,267 | +0.36(+3.61%) |
Apr 27, 2009 | 10.05 | 10.18 | 9.906 | 9.926 | 1,338,682 | -0.29(-2.82%) |
Apr 24, 2009 | 10.08 | 10.26 | 9.970 | 10.21 | 1,768,836 | +0.09(+0.86%) |
Apr 23, 2009 | 10.24 | 10.24 | 10.05 | 10.13 | 1,792,707 | -0.11(-1.11%) |
Apr 22, 2009 | 10.38 | 10.38 | 10.11 | 10.24 | 1,501,823 | -0.05(-0.52%) |
Apr 21, 2009 | 9.725 | 10.33 | 9.712 | 10.29 | 2,804,914 | +0.55(+5.64%) |
Apr 20, 2009 | 10.09 | 10.09 | 9.725 | 9.745 | 1,734,451 | -0.36(-3.61%) |
Apr 17, 2009 | 10.06 | 10.18 | 9.970 | 10.11 | 1,327,042 | +0.04(+0.40%) |
Apr 16, 2009 | 9.993 | 10.11 | 9.842 | 10.07 | 1,326,095 | +0.20(+2.00%) |
Apr 15, 2009 | 9.933 | 10.12 | 9.789 | 9.872 | 1,187,377 | -0.10(-1.01%) |
Apr 14, 2009 | 10.13 | 10.25 | 9.970 | 9.973 | 1,036,881 | -0.24(-2.39%) |
Apr 13, 2009 | 10.05 | 10.38 | 9.990 | 10.22 | 1,790,485 | +0.19(+1.87%) |
Apr 09, 2009 | 10.21 | 10.31 | 9.980 | 10.03 | 1,378,420 | +0.06(+0.61%) |
Apr 08, 2009 | 9.896 | 9.970 | 9.645 | 9.970 | 1,605,823 | +0.17(+1.74%) |
Apr 07, 2009 | 9.976 | 10.10 | 9.715 | 9.799 | 2,020,838 | -0.34(-3.34%) |
Apr 06, 2009 | 10.25 | 10.26 | 9.913 | 10.14 | 1,458,997 | -0.20(-1.98%) |
Apr 03, 2009 | 10.27 | 10.61 | 10.16 | 10.34 | 2,354,706 | +0.14(+1.41%) |
Apr 02, 2009 | 9.993 | 10.21 | 9.976 | 10.20 | 2,742,595 | +0.37(+3.78%) |
Apr 01, 2009 | 9.561 | 9.946 | 9.544 | 9.826 | 1,739,883 | +0.01(+0.14%) |
Mar 31, 2009 | 9.926 | 10.07 | 9.585 | 9.812 | 2,186,025 | -0.02(-0.24%) |
Mar 30, 2009 | 9.745 | 9.879 | 9.394 | 9.836 | 2,097,299 | -0.73(-6.88%) |
Mar 26, 2009 | 10.41 | 10.56 | 10.25 | 10.56 | 3,389,999 | +0.32(+3.11%) |
Mar 25, 2009 | 10.18 | 10.24 | 9.799 | 10.24 | 3,200,639 | +0.51(+5.23%) |
Mar 24, 2009 | 10.02 | 10.17 | 9.641 | 9.735 | 5,093,891 | +0.05(+0.48%) |
Mar 23, 2009 | 9.343 | 9.688 | 9.343 | 9.688 | 1,724,081 | +0.72(+7.99%) |
Mar 20, 2009 | 9.511 | 9.648 | 8.928 | 8.972 | 1,734,789 | -0.50(-5.30%) |
Mar 19, 2009 | 9.075 | 9.668 | 9.075 | 9.474 | 2,531,801 | +0.59(+6.59%) |
Mar 18, 2009 | 8.804 | 9.002 | 8.443 | 8.888 | 1,994,512 | +0.17(+1.96%) |
Mar 17, 2009 | 8.566 | 8.717 | 8.299 | 8.717 | 1,745,810 | +0.31(+3.75%) |
Mar 16, 2009 | 8.459 | 8.684 | 8.372 | 8.402 | 1,545,796 | +0.04(+0.48%) |
Mar 13, 2009 | 8.620 | 8.704 | 8.176 | 8.362 | 0 | -0.03(-0.32%) |
Mar 12, 2009 | 8.262 | 8.443 | 8.027 | 8.389 | 2,362,699 | +0.19(+2.33%) |
Mar 11, 2009 | 8.379 | 8.453 | 8.037 | 8.198 | 1,390,822 | -0.11(-1.29%) |
Mar 10, 2009 | 8.285 | 8.536 | 8.000 | 8.305 | 1,934,952 | +0.46(+5.85%) |
Mar 09, 2009 | 7.907 | 8.168 | 7.786 | 7.846 | 2,092,692 | -0.26(-3.22%) |
Mar 06, 2009 | 8.074 | 8.349 | 7.870 | 8.108 | 0 | +0.05(+0.62%) |
Mar 05, 2009 | 8.493 | 8.540 | 7.955 | 8.057 | 1,772,073 | -0.63(-7.28%) |
Mar 04, 2009 | 8.154 | 8.787 | 8.111 | 8.690 | 3,117,856 | +0.81(+10.33%) |
Mar 02, 2009 | 8.372 | 8.399 | 7.743 | 7.877 | 3,988,798 | -0.67(-7.87%) |
Feb 27, 2009 | 8.704 | 8.824 | 8.473 | 8.550 | 0 | -0.25(-2.89%) |
Feb 26, 2009 | 9.132 | 9.240 | 8.767 | 8.804 | 1,458,059 | -0.27(-2.99%) |
Feb 25, 2009 | 9.303 | 9.313 | 8.944 | 9.075 | 1,823,024 | -0.20(-2.13%) |
Feb 24, 2009 | 8.911 | 9.353 | 8.720 | 9.273 | 2,468,449 | +0.34(+3.86%) |
Feb 23, 2009 | 9.611 | 9.712 | 8.918 | 8.928 | 2,865,159 | -0.72(-7.49%) |
Feb 20, 2009 | 9.414 | 9.829 | 9.414 | 9.651 | 0 | -0.05(-0.55%) |
Feb 19, 2009 | 9.712 | 9.919 | 9.628 | 9.705 | 1,705,080 | +0.10(+1.08%) |
Feb 18, 2009 | 9.749 | 9.812 | 9.394 | 9.601 | 2,031,838 | -0.11(-1.14%) |
Feb 17, 2009 | 10.04 | 10.04 | 9.712 | 9.712 | 2,297,746 | -0.40(-3.97%) |
Feb 13, 2009 | 10.15 | 10.29 | 9.461 | 10.11 | 3,695,164 | +0.19(+1.96%) |
Feb 12, 2009 | 10.04 | 10.04 | 9.454 | 9.919 | 1,286,816 | +0.13(+1.37%) |
Feb 11, 2009 | 9.661 | 9.946 | 9.631 | 9.785 | 1,556,284 | +0.13(+1.35%) |
Feb 10, 2009 | 10.10 | 10.28 | 9.484 | 9.655 | 1,986,590 | -0.44(-4.31%) |
Feb 09, 2009 | 9.976 | 10.13 | 9.949 | 10.09 | 1,692,658 | +0.23(+2.31%) |
Feb 06, 2009 | 9.628 | 9.939 | 9.628 | 9.862 | 1,635,531 | +0.27(+2.83%) |
Feb 05, 2009 | 9.544 | 9.745 | 9.384 | 9.591 | 1,602,183 | +0.07(+0.74%) |
Feb 04, 2009 | 9.584 | 9.913 | 9.487 | 9.521 | 2,137,596 | -0.03(-0.35%) |
Feb 03, 2009 | 9.300 | 9.628 | 9.300 | 9.554 | 2,107,306 | +0.26(+2.81%) |
Feb 02, 2009 | 9.591 | 9.591 | 9.209 | 9.293 | 3,083,803 | -0.30(-3.18%) |
Jan 30, 2009 | 10.10 | 10.21 | 9.544 | 9.598 | 0 | -0.38(-3.83%) |
Jan 29, 2009 | 9.628 | 10.07 | 9.615 | 9.980 | 2,319,231 | +0.15(+1.53%) |
Jan 28, 2009 | 9.628 | 9.852 | 9.578 | 9.829 | 1,973,407 | +0.31(+3.27%) |
Jan 27, 2009 | 9.673 | 9.909 | 9.497 | 9.517 | 2,356,381 | -0.13(-1.35%) |
Jan 26, 2009 | 9.846 | 10.16 | 9.548 | 9.648 | 2,361,018 | -0.18(-1.81%) |
Jan 23, 2009 | 9.595 | 9.933 | 9.454 | 9.826 | 1,944,388 | +0.08(+0.86%) |
Jan 22, 2009 | 10.21 | 10.21 | 9.645 | 9.742 | 3,993,220 | -0.61(-5.86%) |
Jan 21, 2009 | 10.12 | 10.49 | 10.05 | 10.35 | 2,971,717 | +0.33(+3.31%) |
Jan 20, 2009 | 10.36 | 10.52 | 9.956 | 10.02 | 2,904,133 | -0.46(-4.38%) |
Jan 16, 2009 | 10.77 | 10.90 | 10.20 | 10.48 | 0 | -0.20(-1.85%) |
Jan 15, 2009 | 10.94 | 10.95 | 10.17 | 10.67 | 3,064,002 | -0.22(-2.00%) |
Jan 14, 2009 | 10.95 | 11.15 | 10.72 | 10.89 | 2,755,713 | -0.06(-0.58%) |
Jan 13, 2009 | 10.91 | 11.03 | 10.72 | 10.95 | 1,942,999 | +0.17(+1.55%) |
Jan 12, 2009 | 10.97 | 11.05 | 10.72 | 10.79 | 2,527,436 | -0.12(-1.11%) |
Jan 09, 2009 | 11.11 | 11.25 | 10.91 | 10.91 | 3,978,063 | -0.04(-0.40%) |
Jan 08, 2009 | 10.86 | 11.01 | 10.80 | 10.95 | 11,460,830 | -0.93(-7.86%) |
Jan 07, 2009 | 12.15 | 12.21 | 11.72 | 11.89 | 3,236,448 | -0.43(-3.45%) |
Jan 06, 2009 | 12.56 | 12.74 | 12.16 | 12.31 | 3,470,939 | -0.03(-0.24%) |
Jan 05, 2009 | 11.56 | 12.45 | 11.56 | 12.34 | 5,296,377 | +0.82(+7.15%) |
Jan 02, 2009 | 11.32 | 11.63 | 11.30 | 11.52 | 0 | +0.21(+1.90%) |
Jan 01, 2009 | 11.20 | 11.35 | 11.05 | 11.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.20 | 11.35 | 11.05 | 11.30 | 1,789,592 | +0.08(+0.75%) |
Dec 30, 2008 | 11.22 | 11.22 | 10.97 | 11.22 | 1,531,801 | +0.07(+0.63%) |
Dec 29, 2008 | 11.27 | 11.30 | 10.97 | 11.15 | 1,450,245 | -0.09(-0.78%) |
Dec 26, 2008 | 11.16 | 11.39 | 11.02 | 11.24 | 0 | +0.20(+1.82%) |
Dec 24, 2008 | 10.98 | 11.16 | 10.82 | 11.03 | 1,182,121 | +0.05(+0.49%) |
Dec 23, 2008 | 10.88 | 11.17 | 10.78 | 10.98 | 2,676,743 | +0.23(+2.18%) |
Dec 22, 2008 | 11.42 | 11.42 | 10.45 | 10.75 | 3,775,448 | -0.79(-6.82%) |
Dec 19, 2008 | 11.77 | 11.84 | 11.39 | 11.53 | 1,926,149 | -0.08(-0.69%) |
Dec 18, 2008 | 12.06 | 12.06 | 11.45 | 11.61 | 3,378,389 | -0.23(-1.95%) |
Dec 17, 2008 | 11.58 | 12.02 | 11.55 | 11.84 | 2,806,207 | +0.27(+2.31%) |
Dec 16, 2008 | 11.37 | 11.74 | 11.24 | 11.58 | 3,711,683 | +0.60(+5.49%) |
Dec 15, 2008 | 11.35 | 11.35 | 10.67 | 10.97 | 2,354,240 | -0.14(-1.30%) |
Dec 12, 2008 | 10.40 | 11.13 | 10.38 | 11.12 | 0 | +0.18(+1.68%) |
Dec 11, 2008 | 11.68 | 11.89 | 10.72 | 10.93 | 5,030,971 | -0.49(-4.31%) |
Dec 10, 2008 | 11.10 | 11.55 | 10.93 | 11.43 | 3,227,630 | +0.53(+4.86%) |
Dec 09, 2008 | 10.88 | 11.22 | 10.72 | 10.90 | 3,628,485 | +0.12(+1.09%) |
Dec 08, 2008 | 10.56 | 10.90 | 10.49 | 10.78 | 2,459,729 | +0.41(+3.97%) |
Dec 05, 2008 | 9.819 | 10.58 | 9.226 | 10.37 | 0 | +0.43(+4.28%) |
Dec 04, 2008 | 9.688 | 10.03 | 9.501 | 9.943 | 2,456,991 | +0.31(+3.27%) |
Dec 03, 2008 | 9.384 | 9.712 | 8.834 | 9.628 | 2,906,077 | +0.56(+6.21%) |
Dec 02, 2008 | 9.022 | 9.156 | 8.627 | 9.065 | 2,315,125 | +0.24(+2.69%) |
Dec 01, 2008 | 9.561 | 9.561 | 8.777 | 8.828 | 2,106,066 | -0.96(-9.82%) |
Nov 28, 2008 | 9.548 | 9.789 | 9.424 | 9.789 | 697,331 | +0.17(+1.78%) |
Nov 26, 2008 | 9.213 | 9.812 | 9.209 | 9.618 | 1,843,622 | +0.16(+1.74%) |
Nov 25, 2008 | 9.658 | 9.658 | 8.921 | 9.454 | 1,815,900 | +0.28(+3.03%) |
Nov 24, 2008 | 9.029 | 9.353 | 8.814 | 9.176 | 2,291,299 | +0.54(+6.24%) |
Nov 21, 2008 | 9.183 | 9.183 | 8.047 | 8.637 | 4,167,751 | -0.17(-1.98%) |
Nov 20, 2008 | 9.635 | 9.635 | 8.406 | 8.811 | 5,201,312 | -1.09(-10.96%) |
Nov 19, 2008 | 10.50 | 10.50 | 9.708 | 9.896 | 4,134,501 | -1.25(-11.21%) |
Nov 18, 2008 | 11.73 | 11.75 | 10.80 | 11.14 | 4,231,874 | -0.34(-2.95%) |
Nov 17, 2008 | 11.35 | 11.82 | 11.24 | 11.48 | 3,585,151 | +0.33(+2.94%) |
Nov 14, 2008 | 11.28 | 11.38 | 11.05 | 11.16 | 0 | -0.28(-2.46%) |
Nov 13, 2008 | 10.89 | 11.44 | 10.48 | 11.44 | 3,857,354 | +0.63(+5.83%) |
Nov 12, 2008 | 10.83 | 10.99 | 10.45 | 10.81 | 3,627,879 | +0.55(+5.39%) |
Nov 11, 2008 | 10.31 | 10.70 | 10.13 | 10.25 | 1,623,190 | -0.17(-1.67%) |
Nov 10, 2008 | 11.05 | 11.39 | 10.06 | 10.43 | 2,270,844 | -0.06(-0.54%) |
Nov 07, 2008 | 10.08 | 11.20 | 9.839 | 10.49 | 0 | +0.81(+8.34%) |
Nov 06, 2008 | 10.05 | 10.10 | 9.417 | 9.678 | 1,427,986 | -0.52(-5.06%) |
Nov 05, 2008 | 10.72 | 10.74 | 10.16 | 10.19 | 1,225,960 | -0.57(-5.32%) |
Nov 04, 2008 | 10.64 | 11.02 | 10.55 | 10.77 | 1,767,898 | +0.48(+4.66%) |
Nov 03, 2008 | 10.23 | 10.62 | 10.07 | 10.29 | 1,695,970 | +0.36(+3.61%) |
Oct 31, 2008 | 9.742 | 10.04 | 9.521 | 9.929 | 1,582,173 | +0.19(+1.92%) |
Oct 30, 2008 | 9.427 | 9.745 | 9.293 | 9.742 | 1,181,533 | +0.57(+6.17%) |
Oct 29, 2008 | 9.196 | 9.628 | 8.885 | 9.176 | 1,234,903 | +0.30(+3.44%) |
Oct 28, 2008 | 8.483 | 8.871 | 8.037 | 8.871 | 1,372,150 | +0.56(+6.77%) |
Oct 27, 2008 | 8.426 | 8.710 | 8.205 | 8.309 | 1,100,386 | -0.21(-2.44%) |
Oct 24, 2008 | 8.536 | 9.022 | 8.275 | 8.516 | 0 | -0.47(-5.25%) |
Oct 23, 2008 | 9.109 | 9.528 | 8.573 | 8.988 | 2,326,165 | -0.16(-1.79%) |
Oct 22, 2008 | 9.384 | 9.544 | 8.895 | 9.152 | 1,404,089 | -0.42(-4.37%) |
Oct 21, 2008 | 9.708 | 9.846 | 9.377 | 9.571 | 1,513,520 | -0.04(-0.42%) |
Oct 20, 2008 | 9.755 | 9.755 | 9.343 | 9.611 | 1,466,782 | +0.40(+4.33%) |
Oct 17, 2008 | 9.092 | 10.03 | 9.042 | 9.213 | 0 | -0.14(-1.50%) |
Oct 16, 2008 | 8.724 | 9.380 | 8.520 | 9.353 | 2,236,057 | +0.67(+7.67%) |
Oct 15, 2008 | 9.461 | 9.461 | 8.687 | 8.687 | 1,381,323 | -0.81(-8.53%) |
Oct 14, 2008 | 9.993 | 10.21 | 9.142 | 9.497 | 1,777,723 | +0.04(+0.42%) |
Oct 13, 2008 | 8.707 | 9.457 | 8.707 | 9.457 | 2,332,065 | +1.23(+14.94%) |
Oct 10, 2008 | 7.706 | 8.305 | 7.368 | 8.228 | 0 | +0.01(+0.16%) |
Oct 09, 2008 | 9.286 | 9.842 | 8.205 | 8.215 | 1,946,179 | -0.94(-10.25%) |
Oct 08, 2008 | 8.376 | 9.538 | 8.037 | 9.152 | 3,337,061 | +0.38(+4.35%) |
Oct 07, 2008 | 9.641 | 9.879 | 8.714 | 8.771 | 1,944,277 | -0.72(-7.59%) |
Oct 06, 2008 | 9.628 | 9.702 | 7.538 | 9.491 | 3,675,985 | -0.44(-4.45%) |
Oct 03, 2008 | 10.38 | 10.79 | 9.913 | 9.933 | 0 | -0.32(-3.17%) |
Oct 02, 2008 | 10.75 | 10.82 | 10.10 | 10.26 | 1,267,502 | -0.58(-5.32%) |
Oct 01, 2008 | 10.73 | 10.84 | 10.42 | 10.83 | 853,342 | +0.10(+0.90%) |
Sep 30, 2008 | 10.32 | 10.92 | 10.11 | 10.74 | 1,489,694 | +0.44(+4.26%) |
Sep 29, 2008 | 11.08 | 11.08 | 10.05 | 10.30 | 1,964,711 | -0.90(-8.07%) |
Sep 26, 2008 | 11.12 | 11.36 | 11.00 | 11.20 | 0 | -0.41(-3.49%) |
Sep 25, 2008 | 11.64 | 11.72 | 11.42 | 11.61 | 888,195 | +0.00(+0.00%) |
Sep 24, 2008 | 11.40 | 11.65 | 11.26 | 11.61 | 812,513 | +0.20(+1.79%) |
Sep 23, 2008 | 11.28 | 11.52 | 10.83 | 11.40 | 1,104,889 | -0.09(-0.79%) |
Sep 22, 2008 | 11.72 | 11.83 | 11.17 | 11.49 | 1,501,549 | -0.50(-4.19%) |
Sep 19, 2008 | 11.05 | 12.03 | 10.55 | 12.00 | 0 | +1.35(+12.68%) |
Sep 18, 2008 | 9.641 | 10.65 | 9.494 | 10.65 | 2,503,242 | +1.17(+12.29%) |
Sep 17, 2008 | 10.05 | 10.26 | 9.467 | 9.481 | 2,602,097 | -0.63(-6.26%) |
Sep 16, 2008 | 10.06 | 10.33 | 9.946 | 10.11 | 2,346,443 | -0.02(-0.23%) |
Sep 15, 2008 | 10.95 | 10.95 | 10.06 | 10.14 | 1,697,492 | -0.87(-7.91%) |
Sep 12, 2008 | 10.71 | 11.15 | 10.71 | 11.01 | 0 | +0.19(+1.80%) |
Sep 11, 2008 | 10.61 | 11.07 | 10.38 | 10.81 | 2,230,156 | +0.25(+2.35%) |
Sep 10, 2008 | 10.46 | 10.60 | 10.05 | 10.57 | 3,173,609 | +0.88(+9.13%) |
Sep 09, 2008 | 10.91 | 10.91 | 9.544 | 9.682 | 3,692,656 | -1.23(-11.26%) |
Sep 08, 2008 | 11.31 | 11.42 | 10.83 | 10.91 | 1,314,214 | -0.21(-1.90%) |
Sep 05, 2008 | 11.55 | 11.55 | 10.76 | 11.12 | 0 | -0.32(-2.81%) |
Sep 04, 2008 | 11.49 | 11.72 | 11.24 | 11.44 | 1,012,909 | -0.11(-0.98%) |
Sep 03, 2008 | 11.52 | 11.95 | 11.39 | 11.56 | 1,491,829 | +0.04(+0.32%) |