Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.01 | 10.01 | 9.933 | 9.940 | 1,346,324 | -0.13(-1.26%) |
Aug 28, 2009 | 10.23 | 10.23 | 10.03 | 10.07 | 959,144 | -0.07(-0.72%) |
Aug 27, 2009 | 10.02 | 10.18 | 9.993 | 10.14 | 1,444,980 | +0.08(+0.83%) |
Aug 26, 2009 | 10.05 | 10.08 | 10.01 | 10.06 | 1,072,652 | -0.02(-0.20%) |
Aug 25, 2009 | 10.12 | 10.13 | 10.03 | 10.08 | 1,460,539 | -0.04(-0.36%) |
Aug 24, 2009 | 10.09 | 10.11 | 10.02 | 10.11 | 1,562,741 | +0.01(+0.13%) |
Aug 21, 2009 | 9.987 | 10.13 | 9.970 | 10.10 | 2,207,525 | +0.13(+1.27%) |
Aug 20, 2009 | 9.947 | 10.01 | 9.883 | 9.973 | 1,417,240 | +0.05(+0.50%) |
Aug 19, 2009 | 10.09 | 10.09 | 9.886 | 9.923 | 2,916,780 | -0.32(-3.10%) |
Aug 18, 2009 | 10.18 | 10.42 | 10.03 | 10.24 | 1,739,944 | +0.24(+2.37%) |
Aug 17, 2009 | 10.00 | 10.20 | 9.970 | 10.00 | 2,034,878 | -0.33(-3.20%) |
Aug 14, 2009 | 10.18 | 10.43 | 10.13 | 10.33 | 2,206,761 | +0.08(+0.81%) |
Aug 13, 2009 | 10.16 | 10.25 | 10.03 | 10.25 | 1,067,273 | +0.14(+1.39%) |
Aug 12, 2009 | 9.977 | 10.18 | 9.916 | 10.11 | 1,354,665 | +0.14(+1.37%) |
Aug 11, 2009 | 9.923 | 10.07 | 9.900 | 9.973 | 1,444,788 | -0.02(-0.23%) |
Aug 10, 2009 | 9.856 | 10.000 | 9.853 | 9.997 | 1,797,996 | +0.00(+0.03%) |
Aug 07, 2009 | 10.27 | 10.32 | 9.950 | 9.993 | 5,969,082 | -0.30(-2.92%) |
Aug 06, 2009 | 10.45 | 10.61 | 10.27 | 10.29 | 2,464,081 | -0.11(-1.06%) |
Aug 05, 2009 | 10.42 | 10.45 | 10.30 | 10.40 | 1,792,389 | +0.00(+0.00%) |
Aug 04, 2009 | 10.41 | 10.51 | 10.29 | 10.40 | 1,736,832 | -0.03(-0.29%) |
Aug 03, 2009 | 10.35 | 10.52 | 10.30 | 10.43 | 2,196,450 | +0.19(+1.89%) |
Jul 31, 2009 | 10.36 | 10.38 | 10.22 | 10.24 | 2,415,927 | -0.10(-0.97%) |
Jul 30, 2009 | 10.44 | 10.48 | 10.27 | 10.34 | 2,674,214 | -0.01(-0.10%) |
Jul 29, 2009 | 10.46 | 10.46 | 10.33 | 10.35 | 1,405,116 | -0.16(-1.49%) |
Jul 28, 2009 | 10.60 | 10.60 | 10.42 | 10.51 | 1,375,292 | -0.17(-1.59%) |
Jul 27, 2009 | 10.64 | 10.68 | 10.50 | 10.68 | 1,444,072 | +0.14(+1.33%) |
Jul 24, 2009 | 10.44 | 10.55 | 10.38 | 10.54 | 3,635 | +0.07(+0.70%) |
Jul 23, 2009 | 10.42 | 10.57 | 10.21 | 10.46 | 1,776,668 | +0.20(+1.92%) |
Jul 22, 2009 | 10.27 | 10.42 | 10.17 | 10.27 | 2,044,860 | -0.02(-0.16%) |
Jul 21, 2009 | 10.61 | 10.61 | 10.18 | 10.28 | 2,697,797 | -0.24(-2.28%) |
Jul 20, 2009 | 10.62 | 10.68 | 10.50 | 10.52 | 1,640,368 | +0.05(+0.48%) |
Jul 17, 2009 | 10.63 | 10.66 | 10.47 | 10.47 | 1,379,503 | -0.15(-1.38%) |
Jul 16, 2009 | 10.62 | 10.68 | 10.40 | 10.62 | 1,399,869 | -0.02(-0.16%) |
Jul 15, 2009 | 10.38 | 10.65 | 10.36 | 10.64 | 1,650,252 | +0.38(+3.71%) |
Jul 14, 2009 | 10.21 | 10.34 | 10.07 | 10.26 | 1,411,849 | +0.08(+0.79%) |
Jul 13, 2009 | 10.19 | 10.23 | 9.983 | 10.18 | 1,269,286 | -0.01(-0.07%) |
Jul 10, 2009 | 10.07 | 10.20 | 10.00 | 10.18 | 989,594 | +0.09(+0.86%) |
Jul 09, 2009 | 10.14 | 10.20 | 9.960 | 10.10 | 1,217,997 | +0.11(+1.10%) |
Jul 08, 2009 | 10.20 | 10.20 | 9.800 | 9.987 | 3,191,115 | -0.22(-2.13%) |
Jul 07, 2009 | 10.29 | 10.34 | 10.15 | 10.20 | 1,079,600 | -0.05(-0.49%) |
Jul 06, 2009 | 10.38 | 10.38 | 10.07 | 10.25 | 1,796,139 | -0.22(-2.14%) |
Jul 02, 2009 | 10.56 | 10.56 | 10.39 | 10.48 | 1,057,742 | -0.16(-1.54%) |
Jul 01, 2009 | 10.66 | 10.79 | 10.56 | 10.64 | 818,959 | +0.02(+0.16%) |
Jun 30, 2009 | 10.66 | 10.75 | 10.52 | 10.62 | 999,531 | -0.06(-0.53%) |
Jun 29, 2009 | 10.80 | 10.80 | 10.49 | 10.68 | 1,489,291 | -0.11(-1.05%) |
Jun 26, 2009 | 10.66 | 10.79 | 10.44 | 10.79 | 2,608,147 | +0.10(+0.90%) |
Jun 25, 2009 | 10.46 | 10.70 | 10.42 | 10.70 | 1,059,998 | +0.27(+2.56%) |
Jun 24, 2009 | 10.35 | 10.60 | 10.28 | 10.43 | 1,481,914 | +0.18(+1.79%) |
Jun 23, 2009 | 10.45 | 10.48 | 10.02 | 10.25 | 2,671,414 | -0.17(-1.63%) |
Jun 22, 2009 | 10.75 | 10.75 | 10.39 | 10.42 | 1,779,130 | -0.33(-3.05%) |
Jun 19, 2009 | 10.94 | 11.02 | 10.62 | 10.74 | 1,332,927 | -0.09(-0.83%) |
Jun 18, 2009 | 10.70 | 10.84 | 10.52 | 10.83 | 1,237,479 | +0.15(+1.44%) |
Jun 17, 2009 | 10.71 | 10.83 | 10.45 | 10.68 | 1,864,219 | -0.01(-0.06%) |
Jun 16, 2009 | 10.85 | 10.88 | 10.68 | 10.69 | 1,601,286 | -0.13(-1.17%) |
Jun 15, 2009 | 11.05 | 11.05 | 10.72 | 10.81 | 1,740,588 | -0.33(-2.94%) |
Jun 12, 2009 | 11.15 | 11.21 | 10.98 | 11.14 | 1,112,357 | -0.10(-0.86%) |
Jun 11, 2009 | 11.45 | 11.48 | 11.22 | 11.24 | 1,380,168 | -0.13(-1.12%) |
Jun 10, 2009 | 11.40 | 11.55 | 11.14 | 11.37 | 2,541,077 | +0.14(+1.25%) |
Jun 09, 2009 | 11.21 | 11.27 | 10.93 | 11.23 | 1,715,582 | +0.34(+3.10%) |
Jun 08, 2009 | 10.87 | 10.98 | 10.75 | 10.89 | 1,331,442 | -0.07(-0.67%) |
Jun 05, 2009 | 11.14 | 11.20 | 10.90 | 10.96 | 981,486 | -0.12(-1.05%) |
Jun 04, 2009 | 11.11 | 11.23 | 10.91 | 11.08 | 1,593,032 | +0.06(+0.55%) |
Jun 03, 2009 | 11.21 | 11.23 | 10.89 | 11.02 | 1,885,337 | -0.25(-2.25%) |
Jun 02, 2009 | 11.50 | 11.50 | 11.21 | 11.27 | 1,661,729 | -0.23(-2.03%) |
Jun 01, 2009 | 11.31 | 11.58 | 11.25 | 11.51 | 2,940,255 | +0.31(+2.74%) |
May 29, 2009 | 11.08 | 11.22 | 11.02 | 11.20 | 3,315,980 | +0.18(+1.61%) |
May 28, 2009 | 10.99 | 11.10 | 10.72 | 11.02 | 3,181,495 | +0.16(+1.48%) |
May 27, 2009 | 10.99 | 11.21 | 10.74 | 10.86 | 2,840,264 | -0.13(-1.21%) |
May 26, 2009 | 10.75 | 11.00 | 10.70 | 10.99 | 1,744,604 | +0.31(+2.91%) |
May 22, 2009 | 10.87 | 11.00 | 10.67 | 10.68 | 2,155,693 | -0.14(-1.30%) |
May 21, 2009 | 10.90 | 10.97 | 10.68 | 10.82 | 2,071,839 | -0.24(-2.14%) |
May 20, 2009 | 11.19 | 11.36 | 11.02 | 11.06 | 2,388,777 | -0.12(-1.11%) |
May 19, 2009 | 11.29 | 11.31 | 11.02 | 11.19 | 2,139,736 | -0.13(-1.18%) |
May 18, 2009 | 11.35 | 11.35 | 10.78 | 11.32 | 3,456,823 | -0.00(-0.03%) |
May 15, 2009 | 11.18 | 11.41 | 11.17 | 11.32 | 4,532,662 | +0.32(+2.91%) |
May 14, 2009 | 10.61 | 11.00 | 10.44 | 11.00 | 4,184,629 | +0.37(+3.49%) |
May 13, 2009 | 10.82 | 11.05 | 10.59 | 10.63 | 17,869,134 | -1.42(-11.75%) |
May 12, 2009 | 12.27 | 12.33 | 11.85 | 12.05 | 1,651,648 | -0.14(-1.15%) |
May 11, 2009 | 12.19 | 12.26 | 11.73 | 12.19 | 2,307,987 | -0.15(-1.22%) |
May 08, 2009 | 12.39 | 12.41 | 12.11 | 12.34 | 1,330,630 | +0.24(+2.02%) |
May 07, 2009 | 12.64 | 12.64 | 11.94 | 12.09 | 2,415,187 | -0.17(-1.37%) |
May 06, 2009 | 12.28 | 12.43 | 11.95 | 12.26 | 2,724,015 | +0.11(+0.92%) |
May 05, 2009 | 12.18 | 12.72 | 11.69 | 12.15 | 5,563,986 | -0.03(-0.27%) |
May 04, 2009 | 11.92 | 12.18 | 11.87 | 12.18 | 4,075,686 | +0.78(+6.85%) |
May 01, 2009 | 10.85 | 11.90 | 10.83 | 11.40 | 4,983,888 | +0.56(+5.17%) |
Apr 30, 2009 | 10.69 | 10.85 | 10.68 | 10.84 | 1,759,633 | +0.29(+2.75%) |
Apr 29, 2009 | 10.47 | 10.61 | 10.33 | 10.55 | 1,762,487 | +0.30(+2.90%) |
Apr 28, 2009 | 10.26 | 10.48 | 10.12 | 10.25 | 2,531,816 | +0.36(+3.61%) |
Apr 27, 2009 | 10.02 | 10.15 | 9.876 | 9.896 | 1,342,685 | -0.29(-2.82%) |
Apr 24, 2009 | 10.05 | 10.23 | 9.940 | 10.18 | 1,774,126 | +0.09(+0.86%) |
Apr 23, 2009 | 10.21 | 10.21 | 10.02 | 10.10 | 1,798,068 | -0.11(-1.11%) |
Apr 22, 2009 | 10.35 | 10.35 | 10.08 | 10.21 | 1,506,315 | -0.05(-0.52%) |
Apr 21, 2009 | 9.696 | 10.30 | 9.683 | 10.26 | 2,813,303 | +0.55(+5.64%) |
Apr 20, 2009 | 10.06 | 10.06 | 9.696 | 9.716 | 1,739,638 | -0.36(-3.61%) |
Apr 17, 2009 | 10.03 | 10.15 | 9.940 | 10.08 | 1,331,010 | +0.04(+0.40%) |
Apr 16, 2009 | 9.963 | 10.08 | 9.813 | 10.04 | 1,330,061 | +0.20(+2.00%) |
Apr 15, 2009 | 9.903 | 10.09 | 9.760 | 9.843 | 1,190,928 | -0.10(-1.01%) |
Apr 14, 2009 | 10.10 | 10.22 | 9.940 | 9.943 | 1,039,982 | -0.24(-2.39%) |
Apr 13, 2009 | 10.02 | 10.35 | 9.960 | 10.19 | 1,795,840 | +0.19(+1.87%) |
Apr 09, 2009 | 10.18 | 10.28 | 9.950 | 10.000 | 1,382,543 | +0.06(+0.60%) |
Apr 08, 2009 | 9.866 | 9.940 | 9.616 | 9.940 | 1,610,625 | +0.17(+1.74%) |
Apr 07, 2009 | 9.947 | 10.07 | 9.686 | 9.770 | 2,026,881 | -0.34(-3.34%) |
Apr 06, 2009 | 10.22 | 10.23 | 9.883 | 10.11 | 1,463,360 | -0.20(-1.98%) |
Apr 03, 2009 | 10.24 | 10.58 | 10.13 | 10.31 | 2,361,747 | +0.14(+1.41%) |
Apr 02, 2009 | 9.963 | 10.18 | 9.947 | 10.17 | 2,750,797 | +0.37(+3.78%) |
Apr 01, 2009 | 9.533 | 9.916 | 9.516 | 9.796 | 1,745,086 | +0.01(+0.14%) |
Mar 31, 2009 | 9.896 | 10.04 | 9.557 | 9.783 | 2,192,562 | -0.02(-0.24%) |
Mar 30, 2009 | 9.716 | 9.850 | 9.366 | 9.806 | 2,103,571 | -0.72(-6.88%) |
Mar 26, 2009 | 10.38 | 10.53 | 10.22 | 10.53 | 3,400,137 | +0.32(+3.11%) |
Mar 25, 2009 | 10.15 | 10.21 | 9.770 | 10.21 | 3,210,211 | +0.51(+5.23%) |
Mar 24, 2009 | 9.993 | 10.14 | 9.613 | 9.706 | 5,109,124 | +0.05(+0.48%) |
Mar 23, 2009 | 9.315 | 9.659 | 9.315 | 9.659 | 1,729,236 | +0.71(+7.99%) |
Mar 20, 2009 | 9.482 | 9.619 | 8.901 | 8.945 | 1,739,977 | -0.50(-5.30%) |
Mar 19, 2009 | 9.048 | 9.639 | 9.048 | 9.446 | 2,539,373 | +0.58(+6.59%) |
Mar 18, 2009 | 8.778 | 8.975 | 8.417 | 8.861 | 2,000,477 | +0.17(+1.96%) |
Mar 17, 2009 | 8.541 | 8.691 | 8.274 | 8.691 | 1,751,031 | +0.31(+3.75%) |
Mar 16, 2009 | 8.434 | 8.658 | 8.347 | 8.377 | 1,550,419 | +0.04(+0.48%) |
Mar 13, 2009 | 8.594 | 8.678 | 8.152 | 8.337 | 0 | -0.03(-0.32%) |
Mar 12, 2009 | 8.237 | 8.417 | 8.003 | 8.364 | 2,369,765 | +0.19(+2.33%) |
Mar 11, 2009 | 8.354 | 8.427 | 8.013 | 8.174 | 1,394,981 | -0.11(-1.29%) |
Mar 10, 2009 | 8.260 | 8.511 | 7.977 | 8.280 | 1,940,738 | +0.46(+5.85%) |
Mar 09, 2009 | 7.883 | 8.144 | 7.763 | 7.823 | 2,098,950 | -0.26(-3.22%) |
Mar 06, 2009 | 8.050 | 8.324 | 7.846 | 8.083 | 0 | +0.05(+0.62%) |
Mar 05, 2009 | 8.467 | 8.514 | 7.932 | 8.033 | 1,777,372 | -0.63(-7.28%) |
Mar 04, 2009 | 8.130 | 8.761 | 8.087 | 8.664 | 3,127,180 | +0.81(+10.33%) |
Mar 02, 2009 | 8.347 | 8.374 | 7.720 | 7.853 | 4,000,727 | -0.67(-7.87%) |
Feb 27, 2009 | 8.678 | 8.798 | 8.447 | 8.524 | 0 | -0.25(-2.89%) |
Feb 26, 2009 | 9.105 | 9.212 | 8.741 | 8.778 | 1,462,420 | -0.27(-2.99%) |
Feb 25, 2009 | 9.275 | 9.285 | 8.917 | 9.048 | 1,828,476 | -0.20(-2.13%) |
Feb 24, 2009 | 8.885 | 9.325 | 8.694 | 9.245 | 2,475,830 | +0.34(+3.86%) |
Feb 23, 2009 | 9.583 | 9.683 | 8.891 | 8.901 | 2,873,727 | -0.72(-7.49%) |
Feb 20, 2009 | 9.386 | 9.800 | 9.386 | 9.623 | 0 | -0.05(-0.55%) |
Feb 19, 2009 | 9.683 | 9.890 | 9.599 | 9.676 | 1,710,179 | +0.10(+1.08%) |
Feb 18, 2009 | 9.719 | 9.783 | 9.366 | 9.573 | 2,037,915 | -0.11(-1.14%) |
Feb 17, 2009 | 10.01 | 10.01 | 9.683 | 9.683 | 2,304,618 | -0.40(-3.97%) |
Feb 13, 2009 | 10.12 | 10.26 | 9.432 | 10.08 | 3,706,215 | +0.19(+1.96%) |
Feb 12, 2009 | 10.01 | 10.01 | 9.426 | 9.890 | 1,290,665 | +0.13(+1.37%) |
Feb 11, 2009 | 9.633 | 9.916 | 9.603 | 9.756 | 1,560,938 | +0.13(+1.35%) |
Feb 10, 2009 | 10.07 | 10.25 | 9.456 | 9.626 | 1,992,531 | -0.43(-4.32%) |
Feb 09, 2009 | 9.947 | 10.10 | 9.920 | 10.06 | 1,697,720 | +0.23(+2.31%) |
Feb 06, 2009 | 9.599 | 9.910 | 9.599 | 9.833 | 1,640,422 | +0.27(+2.83%) |
Feb 05, 2009 | 9.516 | 9.716 | 9.356 | 9.563 | 1,606,974 | +0.07(+0.74%) |
Feb 04, 2009 | 9.556 | 9.883 | 9.459 | 9.492 | 2,143,989 | -0.03(-0.35%) |
Feb 03, 2009 | 9.272 | 9.599 | 9.272 | 9.526 | 2,113,608 | +0.26(+2.81%) |
Feb 02, 2009 | 9.563 | 9.563 | 9.182 | 9.265 | 3,093,025 | -0.30(-3.18%) |
Jan 30, 2009 | 10.07 | 10.18 | 9.516 | 9.569 | 0 | -0.38(-3.83%) |
Jan 29, 2009 | 9.599 | 10.04 | 9.586 | 9.950 | 2,326,167 | +0.15(+1.53%) |
Jan 28, 2009 | 9.599 | 9.823 | 9.549 | 9.800 | 1,979,308 | +0.31(+3.27%) |
Jan 27, 2009 | 9.644 | 9.880 | 9.469 | 9.489 | 2,363,428 | -0.13(-1.35%) |
Jan 26, 2009 | 9.816 | 10.13 | 9.519 | 9.619 | 2,368,079 | -0.18(-1.81%) |
Jan 23, 2009 | 9.566 | 9.903 | 9.426 | 9.796 | 1,950,203 | +0.08(+0.86%) |
Jan 22, 2009 | 10.18 | 10.18 | 9.616 | 9.713 | 4,005,162 | -0.60(-5.86%) |
Jan 21, 2009 | 10.09 | 10.46 | 10.02 | 10.32 | 2,980,604 | +0.33(+3.31%) |
Jan 20, 2009 | 10.33 | 10.49 | 9.927 | 9.987 | 2,912,818 | -0.46(-4.38%) |
Jan 16, 2009 | 10.74 | 10.86 | 10.17 | 10.44 | 0 | -0.20(-1.85%) |
Jan 15, 2009 | 10.91 | 10.92 | 10.14 | 10.64 | 3,073,165 | -0.22(-2.00%) |
Jan 14, 2009 | 10.92 | 11.12 | 10.69 | 10.86 | 2,763,954 | -0.06(-0.58%) |
Jan 13, 2009 | 10.88 | 11.00 | 10.68 | 10.92 | 1,948,810 | +0.17(+1.55%) |
Jan 12, 2009 | 10.93 | 11.02 | 10.68 | 10.75 | 2,534,994 | -0.12(-1.11%) |
Jan 09, 2009 | 11.08 | 11.22 | 10.87 | 10.87 | 3,989,959 | -0.04(-0.40%) |
Jan 08, 2009 | 10.83 | 10.98 | 10.77 | 10.92 | 11,495,104 | -0.93(-7.86%) |
Jan 07, 2009 | 12.12 | 12.18 | 11.69 | 11.85 | 3,246,127 | -0.42(-3.45%) |
Jan 06, 2009 | 12.52 | 12.70 | 12.12 | 12.27 | 3,481,319 | -0.03(-0.24%) |
Jan 05, 2009 | 11.53 | 12.41 | 11.53 | 12.30 | 5,312,216 | +0.82(+7.15%) |
Jan 02, 2009 | 11.29 | 11.59 | 11.27 | 11.48 | 0 | +0.21(+1.90%) |
Jan 01, 2009 | 11.17 | 11.32 | 11.02 | 11.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.17 | 11.32 | 11.02 | 11.27 | 1,794,944 | +0.08(+0.75%) |
Dec 30, 2008 | 11.19 | 11.19 | 10.93 | 11.19 | 1,536,382 | +0.07(+0.63%) |
Dec 29, 2008 | 11.23 | 11.27 | 10.94 | 11.12 | 1,454,582 | -0.09(-0.78%) |
Dec 26, 2008 | 11.12 | 11.35 | 10.99 | 11.20 | 0 | +0.20(+1.82%) |
Dec 24, 2008 | 10.95 | 11.13 | 10.79 | 11.00 | 1,185,656 | +0.05(+0.49%) |
Dec 23, 2008 | 10.85 | 11.13 | 10.74 | 10.95 | 2,684,748 | +0.23(+2.18%) |
Dec 22, 2008 | 11.39 | 11.39 | 10.42 | 10.71 | 3,786,739 | -0.78(-6.82%) |
Dec 19, 2008 | 11.74 | 11.80 | 11.35 | 11.50 | 1,931,909 | -0.08(-0.69%) |
Dec 18, 2008 | 12.02 | 12.02 | 11.42 | 11.58 | 3,388,492 | -0.23(-1.95%) |
Dec 17, 2008 | 11.55 | 11.98 | 11.52 | 11.81 | 2,814,599 | +0.27(+2.31%) |
Dec 16, 2008 | 11.33 | 11.70 | 11.21 | 11.54 | 3,722,783 | +0.60(+5.49%) |
Dec 15, 2008 | 11.32 | 11.32 | 10.64 | 10.94 | 2,361,280 | -0.14(-1.30%) |
Dec 12, 2008 | 10.37 | 11.10 | 10.35 | 11.09 | 0 | +0.18(+1.68%) |
Dec 11, 2008 | 11.65 | 11.85 | 10.68 | 10.90 | 5,046,016 | -0.49(-4.31%) |
Dec 10, 2008 | 11.07 | 11.52 | 10.90 | 11.39 | 3,237,283 | +0.53(+4.86%) |
Dec 09, 2008 | 10.85 | 11.19 | 10.68 | 10.86 | 3,639,336 | +0.12(+1.09%) |
Dec 08, 2008 | 10.53 | 10.87 | 10.46 | 10.75 | 2,467,085 | +0.41(+3.97%) |
Dec 05, 2008 | 9.790 | 10.55 | 9.199 | 10.34 | 0 | +0.42(+4.28%) |
Dec 04, 2008 | 9.659 | 10.00 | 9.472 | 9.913 | 2,464,339 | +0.31(+3.27%) |
Dec 03, 2008 | 9.356 | 9.683 | 8.808 | 9.599 | 2,914,768 | +0.56(+6.21%) |
Dec 02, 2008 | 8.995 | 9.129 | 8.601 | 9.038 | 2,322,048 | +0.24(+2.69%) |
Dec 01, 2008 | 9.533 | 9.533 | 8.751 | 8.801 | 2,112,365 | -0.96(-9.82%) |
Nov 28, 2008 | 9.519 | 9.760 | 9.396 | 9.760 | 699,416 | +0.17(+1.78%) |
Nov 26, 2008 | 9.185 | 9.783 | 9.182 | 9.589 | 1,849,136 | +0.16(+1.74%) |
Nov 25, 2008 | 9.629 | 9.629 | 8.895 | 9.426 | 1,821,330 | +0.28(+3.03%) |
Nov 24, 2008 | 9.002 | 9.325 | 8.788 | 9.149 | 2,298,151 | +0.54(+6.24%) |
Nov 21, 2008 | 9.155 | 9.155 | 8.023 | 8.611 | 4,180,215 | -0.17(-1.98%) |
Nov 20, 2008 | 9.606 | 9.606 | 8.381 | 8.785 | 5,216,867 | -1.08(-10.96%) |
Nov 19, 2008 | 10.47 | 10.47 | 9.679 | 9.866 | 4,146,865 | -1.25(-11.21%) |
Nov 18, 2008 | 11.70 | 11.72 | 10.76 | 11.11 | 4,244,530 | -0.34(-2.95%) |
Nov 17, 2008 | 11.32 | 11.79 | 11.20 | 11.45 | 3,595,873 | +0.33(+2.94%) |
Nov 14, 2008 | 11.24 | 11.35 | 11.02 | 11.12 | 0 | -0.28(-2.46%) |
Nov 13, 2008 | 10.85 | 11.40 | 10.44 | 11.40 | 3,868,889 | +0.63(+5.83%) |
Nov 12, 2008 | 10.80 | 10.96 | 10.42 | 10.77 | 3,638,728 | +0.55(+5.39%) |
Nov 11, 2008 | 10.28 | 10.66 | 10.10 | 10.22 | 1,628,044 | -0.17(-1.67%) |
Nov 10, 2008 | 11.02 | 11.35 | 10.03 | 10.40 | 2,277,635 | -0.06(-0.54%) |
Nov 07, 2008 | 10.05 | 11.17 | 9.810 | 10.45 | 0 | +0.80(+8.34%) |
Nov 06, 2008 | 10.02 | 10.07 | 9.389 | 9.649 | 1,432,257 | -0.51(-5.06%) |
Nov 05, 2008 | 10.68 | 10.71 | 10.13 | 10.16 | 1,229,626 | -0.57(-5.32%) |
Nov 04, 2008 | 10.61 | 10.99 | 10.52 | 10.73 | 1,773,185 | +0.48(+4.66%) |
Nov 03, 2008 | 10.20 | 10.59 | 10.04 | 10.26 | 1,701,041 | +0.36(+3.61%) |
Oct 31, 2008 | 9.713 | 10.01 | 9.492 | 9.900 | 1,586,904 | +0.19(+1.93%) |
Oct 30, 2008 | 9.399 | 9.716 | 9.265 | 9.713 | 1,185,066 | +0.56(+6.17%) |
Oct 29, 2008 | 9.169 | 9.599 | 8.858 | 9.149 | 1,238,596 | +0.30(+3.44%) |
Oct 28, 2008 | 8.457 | 8.845 | 8.013 | 8.845 | 1,376,253 | +0.56(+6.77%) |
Oct 27, 2008 | 8.401 | 8.684 | 8.180 | 8.284 | 1,103,677 | -0.21(-2.44%) |
Oct 24, 2008 | 8.511 | 8.995 | 8.251 | 8.491 | 0 | -0.47(-5.25%) |
Oct 23, 2008 | 9.082 | 9.499 | 8.548 | 8.962 | 2,333,121 | -0.16(-1.79%) |
Oct 22, 2008 | 9.356 | 9.516 | 8.868 | 9.125 | 1,408,288 | -0.42(-4.37%) |
Oct 21, 2008 | 9.679 | 9.816 | 9.349 | 9.543 | 1,518,046 | -0.04(-0.42%) |
Oct 20, 2008 | 9.726 | 9.726 | 9.315 | 9.583 | 1,471,168 | +0.40(+4.33%) |
Oct 17, 2008 | 9.065 | 10.000 | 9.015 | 9.185 | 0 | -0.14(-1.50%) |
Oct 16, 2008 | 8.698 | 9.352 | 8.494 | 9.325 | 2,242,744 | +0.66(+7.67%) |
Oct 15, 2008 | 9.432 | 9.432 | 8.661 | 8.661 | 1,385,454 | -0.81(-8.53%) |
Oct 14, 2008 | 9.963 | 10.18 | 9.115 | 9.469 | 1,783,039 | +0.04(+0.42%) |
Oct 13, 2008 | 8.681 | 9.429 | 8.681 | 9.429 | 2,339,039 | +1.23(+14.94%) |
Oct 10, 2008 | 7.683 | 8.280 | 7.346 | 8.204 | 0 | +0.01(+0.16%) |
Oct 09, 2008 | 9.259 | 9.813 | 8.180 | 8.190 | 1,952,000 | -0.93(-10.25%) |
Oct 08, 2008 | 8.351 | 9.509 | 8.013 | 9.125 | 3,347,041 | +0.38(+4.35%) |
Oct 07, 2008 | 9.613 | 9.850 | 8.688 | 8.745 | 1,950,092 | -0.72(-7.59%) |
Oct 06, 2008 | 9.599 | 9.673 | 7.516 | 9.462 | 3,686,978 | -0.44(-4.45%) |
Oct 03, 2008 | 10.35 | 10.76 | 9.883 | 9.903 | 0 | -0.32(-3.17%) |
Oct 02, 2008 | 10.72 | 10.79 | 10.07 | 10.23 | 1,271,293 | -0.57(-5.32%) |
Oct 01, 2008 | 10.70 | 10.81 | 10.39 | 10.80 | 855,893 | +0.10(+0.90%) |
Sep 30, 2008 | 10.29 | 10.88 | 10.08 | 10.70 | 1,494,149 | +0.44(+4.26%) |
Sep 29, 2008 | 11.04 | 11.04 | 10.02 | 10.27 | 1,970,587 | -0.90(-8.07%) |
Sep 26, 2008 | 11.09 | 11.33 | 10.97 | 11.17 | 0 | -0.40(-3.49%) |
Sep 25, 2008 | 11.60 | 11.69 | 11.39 | 11.57 | 890,851 | +0.00(+0.00%) |
Sep 24, 2008 | 11.36 | 11.61 | 11.23 | 11.57 | 814,943 | +0.20(+1.79%) |
Sep 23, 2008 | 11.25 | 11.49 | 10.80 | 11.37 | 1,108,193 | -0.09(-0.79%) |
Sep 22, 2008 | 11.69 | 11.79 | 11.13 | 11.46 | 1,506,039 | -0.50(-4.19%) |
Sep 19, 2008 | 11.02 | 11.99 | 10.52 | 11.96 | 0 | +1.35(+12.68%) |
Sep 18, 2008 | 9.613 | 10.62 | 9.466 | 10.61 | 2,510,728 | +1.16(+12.29%) |
Sep 17, 2008 | 10.02 | 10.23 | 9.439 | 9.452 | 2,609,878 | -0.63(-6.26%) |
Sep 16, 2008 | 10.03 | 10.30 | 9.916 | 10.08 | 2,353,460 | -0.02(-0.23%) |
Sep 15, 2008 | 10.91 | 10.91 | 10.03 | 10.11 | 1,702,569 | -0.87(-7.91%) |
Sep 12, 2008 | 10.67 | 11.12 | 10.67 | 10.97 | 0 | +0.19(+1.80%) |
Sep 11, 2008 | 10.58 | 11.04 | 10.35 | 10.78 | 2,236,825 | +0.25(+2.35%) |
Sep 10, 2008 | 10.43 | 10.57 | 10.02 | 10.53 | 3,183,100 | +0.88(+9.13%) |
Sep 09, 2008 | 10.88 | 10.88 | 9.516 | 9.653 | 3,703,699 | -1.23(-11.26%) |
Sep 08, 2008 | 11.27 | 11.39 | 10.80 | 10.88 | 1,318,144 | -0.21(-1.90%) |
Sep 05, 2008 | 11.52 | 11.52 | 10.72 | 11.09 | 0 | -0.32(-2.81%) |
Sep 04, 2008 | 11.46 | 11.69 | 11.20 | 11.41 | 1,015,938 | -0.11(-0.99%) |
Sep 03, 2008 | 11.49 | 11.92 | 11.35 | 11.52 | 1,496,290 | +0.04(+0.32%) |