Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.194 | 8.224 | 7.620 | 7.857 | 13,740,947 | -0.32(-3.93%) |
Jun 29, 2009 | 7.842 | 8.324 | 7.697 | 8.179 | 17,216,222 | +0.60(+7.98%) |
Jun 26, 2009 | 7.788 | 7.811 | 7.459 | 7.574 | 7,060,547 | -0.24(-3.13%) |
Jun 25, 2009 | 7.490 | 7.827 | 7.434 | 7.819 | 11,523,705 | +0.45(+6.13%) |
Jun 24, 2009 | 7.084 | 7.406 | 7.039 | 7.368 | 10,043,286 | +0.34(+4.90%) |
Jun 23, 2009 | 7.169 | 7.276 | 6.817 | 7.023 | 11,352,072 | -0.10(-1.40%) |
Jun 22, 2009 | 7.023 | 7.498 | 6.985 | 7.123 | 15,642,948 | -0.01(-0.11%) |
Jun 19, 2009 | 7.176 | 7.306 | 6.916 | 7.130 | 11,606,814 | +0.04(+0.54%) |
Jun 18, 2009 | 7.345 | 7.498 | 7.000 | 7.092 | 15,208,737 | +0.28(+4.04%) |
Jun 17, 2009 | 6.962 | 6.985 | 6.564 | 6.817 | 8,692,093 | -0.15(-2.09%) |
Jun 16, 2009 | 7.299 | 7.299 | 6.947 | 6.962 | 7,593,936 | -0.26(-3.65%) |
Jun 15, 2009 | 7.046 | 7.505 | 7.039 | 7.226 | 8,283,408 | +0.11(+1.56%) |
Jun 12, 2009 | 7.192 | 7.368 | 7.039 | 7.115 | 4,404,478 | -0.27(-3.63%) |
Jun 11, 2009 | 7.605 | 7.651 | 7.253 | 7.383 | 7,144,748 | -0.07(-0.92%) |
Jun 10, 2009 | 7.436 | 7.635 | 7.268 | 7.452 | 8,010,023 | +0.05(+0.72%) |
Jun 09, 2009 | 7.046 | 7.482 | 6.954 | 7.398 | 7,779,843 | +0.37(+5.34%) |
Jun 08, 2009 | 6.970 | 7.100 | 6.847 | 7.023 | 8,358,198 | -0.18(-2.44%) |
Jun 05, 2009 | 7.375 | 7.413 | 7.077 | 7.199 | 5,456,894 | -0.02(-0.32%) |
Jun 04, 2009 | 7.260 | 7.314 | 7.062 | 7.222 | 9,150,024 | +0.02(+0.32%) |
Jun 03, 2009 | 7.299 | 7.436 | 7.153 | 7.199 | 8,303,333 | -0.18(-2.39%) |
Jun 02, 2009 | 7.674 | 7.681 | 7.283 | 7.375 | 9,510,160 | -0.34(-4.46%) |
Jun 01, 2009 | 7.452 | 7.957 | 7.413 | 7.719 | 16,823,178 | +0.41(+5.54%) |
May 29, 2009 | 6.985 | 7.345 | 6.786 | 7.314 | 18,606,738 | +0.35(+5.05%) |
May 28, 2009 | 6.878 | 6.970 | 6.568 | 6.962 | 10,712,818 | +0.37(+5.57%) |
May 27, 2009 | 6.840 | 6.993 | 6.572 | 6.595 | 11,425,952 | -0.21(-3.04%) |
May 26, 2009 | 6.365 | 6.824 | 6.243 | 6.801 | 9,920,128 | +0.41(+6.34%) |
May 22, 2009 | 6.595 | 6.641 | 6.373 | 6.396 | 5,834,833 | -0.18(-2.68%) |
May 21, 2009 | 6.572 | 6.648 | 6.358 | 6.572 | 11,184,959 | -0.07(-1.04%) |
May 20, 2009 | 6.901 | 7.054 | 6.564 | 6.641 | 8,655,328 | -0.11(-1.70%) |
May 19, 2009 | 7.046 | 7.046 | 6.717 | 6.756 | 8,281,425 | -0.30(-4.23%) |
May 18, 2009 | 6.740 | 7.107 | 6.618 | 7.054 | 10,637,143 | +0.48(+7.33%) |
May 15, 2009 | 6.687 | 6.855 | 6.449 | 6.572 | 8,948,374 | -0.12(-1.83%) |
May 14, 2009 | 6.518 | 6.725 | 6.388 | 6.694 | 9,591,842 | +0.16(+2.46%) |
May 13, 2009 | 6.847 | 6.847 | 6.488 | 6.534 | 10,819,769 | -0.47(-6.67%) |
May 12, 2009 | 7.490 | 7.628 | 6.832 | 7.000 | 13,900,691 | -0.41(-5.48%) |
May 11, 2009 | 7.823 | 7.842 | 7.383 | 7.406 | 12,920,439 | -0.75(-9.19%) |
May 08, 2009 | 8.247 | 8.332 | 7.773 | 8.156 | 19,202,752 | -0.65(-7.38%) |
May 07, 2009 | 8.630 | 8.913 | 7.872 | 8.806 | 22,679,084 | +0.90(+11.42%) |
May 06, 2009 | 7.283 | 8.232 | 7.268 | 7.903 | 20,388,648 | +0.93(+13.39%) |
May 05, 2009 | 6.786 | 7.153 | 6.664 | 6.970 | 12,670,325 | +0.10(+1.45%) |
May 04, 2009 | 6.243 | 6.924 | 6.212 | 6.870 | 13,119,433 | +0.66(+10.59%) |
May 01, 2009 | 6.166 | 6.404 | 6.136 | 6.212 | 7,665,564 | -0.01(-0.12%) |
Apr 30, 2009 | 6.580 | 6.756 | 6.182 | 6.220 | 16,506,253 | -0.27(-4.13%) |
Apr 29, 2009 | 6.465 | 6.710 | 6.365 | 6.488 | 14,333,932 | +0.11(+1.80%) |
Apr 28, 2009 | 6.143 | 6.641 | 6.013 | 6.373 | 11,888,039 | +0.19(+3.09%) |
Apr 27, 2009 | 6.786 | 6.794 | 6.174 | 6.182 | 11,551,413 | -0.77(-11.11%) |
Apr 24, 2009 | 6.595 | 7.199 | 6.434 | 6.954 | 15,365,504 | +0.44(+6.82%) |
Apr 23, 2009 | 6.159 | 6.595 | 6.121 | 6.511 | 8,189,944 | +0.37(+5.98%) |
Apr 22, 2009 | 5.952 | 6.541 | 5.906 | 6.143 | 12,479,121 | -0.16(-2.55%) |
Apr 21, 2009 | 5.539 | 6.304 | 5.378 | 6.304 | 12,367,393 | +0.57(+10.01%) |
Apr 20, 2009 | 6.518 | 6.595 | 5.707 | 5.730 | 15,888,907 | -0.81(-12.40%) |
Apr 17, 2009 | 6.350 | 6.756 | 6.235 | 6.541 | 12,584,281 | +0.15(+2.27%) |
Apr 16, 2009 | 6.235 | 6.472 | 6.052 | 6.396 | 14,679,103 | +0.16(+2.58%) |
Apr 15, 2009 | 5.600 | 6.258 | 5.394 | 6.235 | 18,637,664 | +0.44(+7.66%) |
Apr 14, 2009 | 6.251 | 6.362 | 5.746 | 5.792 | 18,144,954 | -0.67(-10.41%) |
Apr 13, 2009 | 6.143 | 6.580 | 6.021 | 6.465 | 16,242,161 | +0.20(+3.17%) |
Apr 09, 2009 | 5.646 | 6.289 | 5.508 | 6.266 | 21,991,130 | +1.04(+19.91%) |
Apr 08, 2009 | 4.942 | 5.248 | 4.866 | 5.225 | 10,230,720 | +0.33(+6.72%) |
Apr 07, 2009 | 4.866 | 5.072 | 4.812 | 4.896 | 8,724,739 | -0.12(-2.44%) |
Apr 06, 2009 | 5.080 | 5.080 | 4.843 | 5.019 | 7,449,281 | -0.15(-2.81%) |
Apr 03, 2009 | 4.950 | 5.202 | 4.736 | 5.164 | 10,279,116 | +0.12(+2.43%) |
Apr 02, 2009 | 5.126 | 5.271 | 4.904 | 5.042 | 11,996,927 | +0.09(+1.85%) |
Apr 01, 2009 | 4.682 | 5.034 | 4.606 | 4.950 | 9,671,182 | +0.12(+2.54%) |
Mar 31, 2009 | 4.659 | 4.912 | 4.544 | 4.828 | 12,440,914 | +0.41(+9.17%) |
Mar 30, 2009 | 5.011 | 5.057 | 4.399 | 4.422 | 13,966,257 | -1.04(-19.05%) |
Mar 26, 2009 | 4.988 | 5.486 | 4.896 | 5.463 | 14,458,188 | +0.51(+10.36%) |
Mar 25, 2009 | 4.629 | 4.988 | 4.606 | 4.950 | 14,391,823 | +0.34(+7.30%) |
Mar 24, 2009 | 4.774 | 4.967 | 4.529 | 4.613 | 12,828,210 | -0.39(-7.80%) |
Mar 23, 2009 | 4.552 | 5.011 | 4.522 | 5.004 | 14,190,673 | +0.79(+18.69%) |
Mar 20, 2009 | 4.881 | 4.881 | 4.208 | 4.215 | 15,718,637 | -0.81(-16.17%) |
Mar 19, 2009 | 5.906 | 6.052 | 4.782 | 5.028 | 18,511,192 | -0.51(-9.18%) |
Mar 18, 2009 | 4.965 | 5.562 | 4.690 | 5.536 | 19,901,826 | +0.51(+10.14%) |
Mar 17, 2009 | 4.782 | 5.034 | 4.567 | 5.026 | 12,576,565 | +0.24(+5.12%) |
Mar 16, 2009 | 5.049 | 5.195 | 4.696 | 4.782 | 14,857,257 | +0.02(+0.32%) |
Mar 13, 2009 | 5.019 | 5.095 | 4.292 | 4.766 | 0 | -0.30(-5.89%) |
Mar 12, 2009 | 4.537 | 5.103 | 4.353 | 5.065 | 14,046,389 | +0.52(+11.45%) |
Mar 11, 2009 | 4.560 | 4.697 | 4.407 | 4.544 | 11,391,190 | -0.09(-1.98%) |
Mar 10, 2009 | 4.353 | 4.659 | 4.154 | 4.636 | 16,459,251 | +0.65(+16.31%) |
Mar 09, 2009 | 3.734 | 4.062 | 3.695 | 3.986 | 7,400,782 | +0.20(+5.25%) |
Mar 06, 2009 | 3.726 | 3.856 | 3.619 | 3.787 | 0 | +0.05(+1.23%) |
Mar 05, 2009 | 4.040 | 4.162 | 3.642 | 3.741 | 12,742,771 | -0.48(-11.41%) |
Mar 04, 2009 | 4.147 | 4.399 | 3.963 | 4.223 | 9,086,291 | +0.28(+7.18%) |
Mar 02, 2009 | 4.292 | 4.330 | 3.902 | 3.940 | 9,821,506 | -0.44(-10.12%) |
Feb 27, 2009 | 4.575 | 4.805 | 4.376 | 4.384 | 0 | -0.34(-7.28%) |
Feb 26, 2009 | 4.675 | 5.332 | 4.636 | 4.728 | 12,547,488 | +0.14(+3.00%) |
Feb 25, 2009 | 4.789 | 4.858 | 4.361 | 4.590 | 10,000,781 | -0.15(-3.07%) |
Feb 24, 2009 | 4.292 | 4.766 | 4.024 | 4.736 | 11,000,473 | +0.47(+11.13%) |
Feb 23, 2009 | 4.460 | 4.621 | 4.254 | 4.261 | 11,509,946 | -0.13(-2.96%) |
Feb 20, 2009 | 4.139 | 4.544 | 3.864 | 4.391 | 14,110,022 | +0.14(+3.24%) |
Feb 19, 2009 | 4.896 | 4.942 | 4.238 | 4.254 | 7,959,328 | -0.57(-11.75%) |
Feb 18, 2009 | 4.736 | 4.866 | 4.522 | 4.820 | 8,745,218 | +0.15(+3.28%) |
Feb 17, 2009 | 5.164 | 5.302 | 4.652 | 4.667 | 14,081,737 | -0.70(-12.98%) |
Feb 13, 2009 | 5.417 | 5.631 | 5.317 | 5.363 | 8,361,984 | -0.10(-1.82%) |
Feb 12, 2009 | 5.271 | 5.493 | 5.172 | 5.463 | 10,744,594 | -0.05(-0.97%) |
Feb 11, 2009 | 5.363 | 5.547 | 5.310 | 5.516 | 7,543,303 | +0.15(+2.85%) |
Feb 10, 2009 | 6.021 | 6.090 | 5.325 | 5.363 | 9,407,936 | -0.73(-11.93%) |
Feb 09, 2009 | 5.899 | 6.147 | 5.784 | 6.090 | 10,376,695 | +0.21(+3.65%) |
Feb 06, 2009 | 5.554 | 5.914 | 5.508 | 5.876 | 17,477,010 | +0.41(+7.56%) |
Feb 05, 2009 | 5.700 | 5.700 | 5.306 | 5.463 | 12,089,758 | -0.03(-0.56%) |
Feb 04, 2009 | 5.570 | 5.700 | 5.409 | 5.493 | 9,537,031 | -0.03(-0.55%) |
Feb 03, 2009 | 5.654 | 5.669 | 5.417 | 5.524 | 6,474,581 | -0.11(-1.90%) |
Feb 02, 2009 | 5.332 | 5.654 | 5.294 | 5.631 | 7,765,165 | +0.16(+2.94%) |
Jan 30, 2009 | 5.593 | 5.822 | 5.417 | 5.470 | 0 | -0.24(-4.16%) |
Jan 29, 2009 | 5.264 | 6.044 | 5.264 | 5.707 | 6,532,956 | -0.34(-5.69%) |
Jan 28, 2009 | 6.098 | 6.113 | 5.792 | 6.052 | 11,892,666 | +0.36(+6.32%) |
Jan 27, 2009 | 5.792 | 5.868 | 5.562 | 5.692 | 5,086,573 | +0.02(+0.40%) |
Jan 26, 2009 | 5.631 | 5.922 | 5.547 | 5.669 | 5,509,891 | -0.07(-1.20%) |
Jan 23, 2009 | 5.493 | 5.830 | 5.271 | 5.738 | 8,110,613 | +0.08(+1.49%) |
Jan 22, 2009 | 5.891 | 5.967 | 5.593 | 5.654 | 9,043,826 | -0.42(-6.93%) |
Jan 21, 2009 | 5.975 | 6.098 | 5.684 | 6.075 | 10,297,202 | +0.39(+6.86%) |
Jan 20, 2009 | 5.593 | 6.067 | 5.593 | 5.684 | 12,344,173 | -0.13(-2.24%) |
Jan 16, 2009 | 5.990 | 6.197 | 5.784 | 5.814 | 11,780,946 | -0.01(-0.13%) |
Jan 15, 2009 | 6.052 | 6.205 | 5.700 | 5.822 | 12,129,098 | -0.25(-4.16%) |
Jan 14, 2009 | 6.342 | 6.449 | 6.006 | 6.075 | 8,512,555 | -0.51(-7.78%) |
Jan 13, 2009 | 6.564 | 6.786 | 6.365 | 6.587 | 8,080,306 | -0.04(-0.58%) |
Jan 12, 2009 | 6.748 | 6.855 | 6.526 | 6.625 | 6,708,385 | -0.04(-0.57%) |
Jan 09, 2009 | 6.824 | 6.847 | 6.518 | 6.664 | 4,874,635 | -0.15(-2.13%) |
Jan 08, 2009 | 6.801 | 6.901 | 6.641 | 6.809 | 5,033,473 | -0.02(-0.34%) |
Jan 07, 2009 | 7.306 | 7.306 | 6.771 | 6.832 | 6,615,081 | -0.60(-8.03%) |
Jan 06, 2009 | 7.559 | 7.597 | 7.291 | 7.429 | 8,308,550 | -0.03(-0.41%) |
Jan 05, 2009 | 7.192 | 7.505 | 7.153 | 7.459 | 5,951,533 | +0.18(+2.52%) |
Jan 02, 2009 | 7.413 | 7.429 | 7.107 | 7.276 | 0 | -0.02(-0.21%) |
Jan 01, 2009 | 6.863 | 7.364 | 6.664 | 7.291 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.863 | 7.364 | 6.664 | 7.291 | 4,907,074 | +0.42(+6.12%) |
Dec 30, 2008 | 6.625 | 6.893 | 6.511 | 6.870 | 4,230,753 | +0.31(+4.78%) |
Dec 29, 2008 | 6.404 | 6.625 | 6.404 | 6.557 | 3,716,288 | +0.15(+2.39%) |
Dec 26, 2008 | 6.771 | 6.771 | 6.296 | 6.404 | 2,228,781 | -0.15(-2.33%) |
Dec 24, 2008 | 6.664 | 6.771 | 6.457 | 6.557 | 1,729,462 | -0.08(-1.15%) |
Dec 23, 2008 | 6.725 | 6.909 | 6.580 | 6.633 | 4,016,532 | -0.06(-0.91%) |
Dec 22, 2008 | 7.138 | 7.230 | 6.610 | 6.694 | 4,804,371 | -0.44(-6.22%) |
Dec 19, 2008 | 7.176 | 7.436 | 6.893 | 7.138 | 8,768,077 | +0.05(+0.76%) |
Dec 18, 2008 | 7.184 | 7.796 | 7.023 | 7.084 | 14,448,779 | +0.52(+7.93%) |
Dec 17, 2008 | 6.603 | 7.192 | 6.472 | 6.564 | 8,907,282 | -0.37(-5.30%) |
Dec 16, 2008 | 6.832 | 7.000 | 6.488 | 6.931 | 9,210,661 | +0.25(+3.78%) |
Dec 15, 2008 | 6.878 | 7.039 | 6.557 | 6.679 | 5,387,205 | -0.18(-2.68%) |
Dec 12, 2008 | 6.886 | 7.054 | 6.557 | 6.863 | 9,203,034 | -0.11(-1.54%) |
Dec 11, 2008 | 7.658 | 7.781 | 6.832 | 6.970 | 8,956,330 | -0.82(-10.51%) |
Dec 10, 2008 | 7.987 | 8.094 | 7.337 | 7.788 | 6,655,961 | -0.13(-1.64%) |
Dec 09, 2008 | 8.377 | 8.542 | 7.827 | 7.918 | 7,194,052 | -0.59(-6.92%) |
Dec 08, 2008 | 8.584 | 8.775 | 8.377 | 8.508 | 6,847,905 | +0.18(+2.21%) |
Dec 05, 2008 | 7.551 | 8.385 | 7.352 | 8.324 | 7,551,571 | +0.66(+8.58%) |
Dec 04, 2008 | 7.735 | 8.316 | 7.551 | 7.666 | 6,221,262 | -0.29(-3.65%) |
Dec 03, 2008 | 7.582 | 8.033 | 6.931 | 7.957 | 8,037,111 | +0.33(+4.31%) |
Dec 02, 2008 | 7.406 | 7.727 | 7.169 | 7.628 | 7,808,719 | +0.44(+6.06%) |
Dec 01, 2008 | 7.406 | 7.693 | 7.153 | 7.192 | 11,222,375 | -0.63(-8.11%) |
Nov 28, 2008 | 7.651 | 7.911 | 7.635 | 7.827 | 3,498,692 | +0.02(+0.20%) |
Nov 26, 2008 | 7.153 | 7.934 | 6.939 | 7.811 | 6,395,410 | +0.41(+5.58%) |
Nov 25, 2008 | 7.781 | 7.811 | 7.092 | 7.398 | 9,111,851 | -0.05(-0.72%) |
Nov 24, 2008 | 6.151 | 7.521 | 5.654 | 7.452 | 14,993,011 | +1.60(+27.32%) |
Nov 21, 2008 | 5.440 | 5.937 | 5.072 | 5.853 | 14,594,572 | +0.75(+14.69%) |
Nov 20, 2008 | 5.585 | 5.860 | 5.042 | 5.103 | 9,967,717 | -0.57(-9.99%) |
Nov 19, 2008 | 6.067 | 6.327 | 5.608 | 5.669 | 10,099,812 | -0.50(-8.06%) |
Nov 18, 2008 | 6.740 | 7.031 | 6.021 | 6.166 | 9,951,440 | -0.70(-10.14%) |
Nov 17, 2008 | 7.153 | 7.268 | 6.733 | 6.863 | 8,052,632 | -0.38(-5.28%) |
Nov 14, 2008 | 7.000 | 7.788 | 6.870 | 7.245 | 7,650,047 | -0.08(-1.15%) |
Nov 13, 2008 | 7.077 | 7.391 | 6.312 | 7.329 | 11,293,028 | +0.39(+5.62%) |
Nov 12, 2008 | 7.513 | 7.651 | 6.855 | 6.939 | 10,730,377 | -0.75(-9.75%) |
Nov 11, 2008 | 8.293 | 8.472 | 7.521 | 7.689 | 14,281,715 | -0.73(-8.64%) |
Nov 10, 2008 | 9.005 | 9.364 | 8.324 | 8.416 | 7,853,600 | -0.64(-7.02%) |
Nov 07, 2008 | 9.005 | 9.127 | 8.752 | 9.051 | 6,829,867 | +0.05(+0.51%) |
Nov 06, 2008 | 9.104 | 9.326 | 8.806 | 9.005 | 9,507,409 | -0.23(-2.49%) |
Nov 05, 2008 | 9.449 | 9.670 | 9.181 | 9.234 | 7,528,600 | -0.33(-3.44%) |
Nov 04, 2008 | 9.433 | 9.747 | 9.288 | 9.563 | 6,473,014 | +0.39(+4.25%) |
Nov 03, 2008 | 9.211 | 9.426 | 8.982 | 9.173 | 5,050,998 | -0.20(-2.12%) |
Oct 31, 2008 | 8.553 | 9.426 | 8.500 | 9.372 | 7,819,039 | +0.74(+8.60%) |
Oct 30, 2008 | 8.729 | 9.288 | 8.416 | 8.630 | 7,990,130 | +0.11(+1.26%) |
Oct 29, 2008 | 8.951 | 9.081 | 8.439 | 8.523 | 10,990,103 | -0.39(-4.38%) |
Oct 28, 2008 | 8.224 | 8.936 | 7.513 | 8.913 | 10,677,862 | +1.51(+20.35%) |
Oct 27, 2008 | 7.505 | 7.964 | 7.337 | 7.406 | 5,942,491 | -0.35(-4.54%) |
Oct 24, 2008 | 7.413 | 8.010 | 7.092 | 7.758 | 6,811,585 | -0.29(-3.61%) |
Oct 23, 2008 | 7.750 | 8.117 | 7.467 | 8.048 | 10,876,451 | +0.18(+2.24%) |
Oct 22, 2008 | 8.293 | 8.293 | 7.582 | 7.872 | 9,409,086 | -0.52(-6.20%) |
Oct 21, 2008 | 8.829 | 9.120 | 8.278 | 8.393 | 7,949,479 | -0.63(-7.03%) |
Oct 20, 2008 | 8.385 | 9.097 | 7.972 | 9.028 | 8,755,897 | +0.81(+9.87%) |
Oct 17, 2008 | 7.674 | 8.469 | 7.674 | 8.217 | 10,340,429 | +0.33(+4.17%) |
Oct 16, 2008 | 7.949 | 8.033 | 7.084 | 7.888 | 11,511,976 | +0.22(+2.89%) |
Oct 15, 2008 | 8.638 | 8.645 | 7.566 | 7.666 | 10,976,941 | -1.33(-14.80%) |
Oct 14, 2008 | 9.066 | 9.755 | 8.722 | 8.997 | 14,796,909 | +0.89(+10.94%) |
Oct 13, 2008 | 8.102 | 8.224 | 7.574 | 8.110 | 7,905,979 | +0.79(+10.76%) |
Oct 10, 2008 | 7.039 | 7.773 | 6.388 | 7.322 | 14,586,352 | -0.05(-0.62%) |
Oct 09, 2008 | 8.033 | 8.194 | 7.368 | 7.368 | 14,270,422 | -0.28(-3.60%) |
Oct 08, 2008 | 7.299 | 8.232 | 5.753 | 7.643 | 8,420,249 | +0.19(+2.57%) |
Oct 07, 2008 | 8.286 | 8.622 | 7.383 | 7.452 | 7,749,917 | -0.73(-8.97%) |
Oct 06, 2008 | 8.033 | 8.607 | 7.635 | 8.186 | 8,956,854 | -0.28(-3.34%) |
Oct 03, 2008 | 10.24 | 10.24 | 8.071 | 8.469 | 9,641,445 | -1.45(-14.58%) |
Oct 02, 2008 | 10.72 | 10.73 | 9.647 | 9.915 | 6,425,500 | -0.63(-5.95%) |
Oct 01, 2008 | 10.41 | 10.70 | 10.18 | 10.54 | 6,626,975 | -0.03(-0.29%) |
Sep 30, 2008 | 10.72 | 10.91 | 10.28 | 10.57 | 6,221,776 | +0.24(+2.37%) |
Sep 29, 2008 | 10.22 | 10.62 | 9.877 | 10.33 | 9,022,314 | -0.32(-3.02%) |
Sep 26, 2008 | 11.13 | 11.31 | 10.40 | 10.65 | 0 | -0.69(-6.07%) |
Sep 25, 2008 | 12.01 | 12.01 | 10.96 | 11.34 | 5,423,276 | -0.31(-2.63%) |
Sep 24, 2008 | 12.24 | 12.36 | 11.18 | 11.64 | 4,004,377 | -0.21(-1.81%) |
Sep 23, 2008 | 11.64 | 12.13 | 11.55 | 11.86 | 4,911,387 | +0.16(+1.37%) |
Sep 22, 2008 | 12.56 | 12.62 | 11.54 | 11.70 | 7,386,074 | -0.54(-4.44%) |
Sep 19, 2008 | 11.79 | 13.00 | 11.17 | 12.24 | 0 | +1.02(+9.07%) |
Sep 18, 2008 | 11.13 | 11.70 | 8.546 | 11.22 | 30,149,692 | +0.40(+3.68%) |
Sep 17, 2008 | 11.31 | 11.86 | 10.53 | 10.83 | 16,003,053 | -1.00(-8.47%) |
Sep 16, 2008 | 11.54 | 12.04 | 11.27 | 11.83 | 16,261,698 | -0.27(-2.21%) |
Sep 15, 2008 | 12.82 | 13.46 | 12.10 | 12.10 | 13,774,904 | -1.39(-10.32%) |
Sep 12, 2008 | 12.76 | 13.54 | 12.69 | 13.49 | 7,686,818 | +0.42(+3.22%) |
Sep 11, 2008 | 12.28 | 13.11 | 12.16 | 13.07 | 10,089,388 | +0.21(+1.61%) |
Sep 10, 2008 | 12.69 | 13.16 | 12.33 | 12.86 | 9,802,765 | +0.31(+2.44%) |
Sep 09, 2008 | 13.06 | 13.30 | 12.46 | 12.55 | 13,728,689 | -0.71(-5.36%) |
Sep 08, 2008 | 13.40 | 13.89 | 12.63 | 13.27 | 12,408,940 | +0.70(+5.60%) |
Sep 05, 2008 | 12.09 | 12.57 | 11.67 | 12.56 | 0 | +0.22(+1.80%) |
Sep 04, 2008 | 13.04 | 13.04 | 12.30 | 12.34 | 6,745,686 | -0.67(-5.12%) |
Sep 03, 2008 | 13.01 | 13.13 | 12.65 | 13.01 | 6,829,152 | -0.08(-0.64%) |
Sep 02, 2008 | 12.80 | 13.21 | 12.70 | 13.09 | 7,926,252 | +0.50(+4.01%) |
Aug 29, 2008 | 12.30 | 12.75 | 12.16 | 12.59 | 5,706,714 | +0.15(+1.17%) |
Aug 28, 2008 | 11.97 | 12.44 | 11.82 | 12.44 | 6,249,376 | +0.53(+4.43%) |
Aug 27, 2008 | 11.65 | 11.95 | 11.54 | 11.91 | 4,222,748 | +0.05(+0.45%) |
Aug 26, 2008 | 11.57 | 11.91 | 11.48 | 11.86 | 4,606,812 | +0.27(+2.31%) |
Aug 25, 2008 | 11.83 | 11.87 | 11.54 | 11.59 | 4,015,995 | -0.34(-2.88%) |
Aug 22, 2008 | 11.80 | 12.00 | 11.57 | 11.94 | 5,397,542 | +0.30(+2.56%) |
Aug 21, 2008 | 11.01 | 11.75 | 10.81 | 11.64 | 6,847,940 | +0.47(+4.25%) |
Aug 20, 2008 | 11.00 | 11.22 | 10.76 | 11.16 | 5,077,544 | +0.16(+1.46%) |
Aug 19, 2008 | 11.38 | 11.38 | 10.75 | 11.00 | 6,516,848 | -0.53(-4.58%) |
Aug 18, 2008 | 12.00 | 12.01 | 11.50 | 11.53 | 5,857,864 | -0.41(-3.46%) |
Aug 15, 2008 | 11.53 | 12.02 | 11.37 | 11.94 | 0 | +0.75(+6.70%) |
Aug 14, 2008 | 10.62 | 11.35 | 10.62 | 11.19 | 5,491,425 | +0.33(+3.03%) |
Aug 13, 2008 | 10.93 | 11.06 | 10.57 | 10.86 | 9,750,867 | -0.11(-0.98%) |
Aug 12, 2008 | 11.63 | 11.68 | 10.92 | 10.97 | 6,587,222 | -0.80(-6.82%) |
Aug 11, 2008 | 11.57 | 12.16 | 11.23 | 11.77 | 5,947,135 | +0.32(+2.81%) |
Aug 08, 2008 | 10.82 | 11.59 | 10.79 | 11.45 | 7,344,266 | +0.52(+4.76%) |
Aug 07, 2008 | 11.30 | 11.47 | 10.80 | 10.93 | 9,630,463 | -0.59(-5.11%) |
Aug 06, 2008 | 11.73 | 11.73 | 11.33 | 11.52 | 6,901,363 | -0.21(-1.83%) |
Aug 05, 2008 | 11.51 | 11.78 | 11.12 | 11.74 | 6,919,608 | +0.63(+5.72%) |
Aug 04, 2008 | 11.47 | 11.47 | 10.94 | 11.10 | 5,696,295 | -0.37(-3.20%) |
Aug 01, 2008 | 11.52 | 11.58 | 10.99 | 11.47 | 6,622,627 | +0.26(+2.32%) |
Jul 31, 2008 | 11.23 | 11.54 | 10.79 | 11.21 | 8,068,338 | -0.21(-1.81%) |
Jul 30, 2008 | 11.22 | 12.11 | 11.05 | 11.41 | 11,607,430 | +0.24(+2.12%) |
Jul 29, 2008 | 11.18 | 11.20 | 10.24 | 11.18 | 9,892,275 | +0.96(+9.44%) |
Jul 28, 2008 | 10.79 | 11.04 | 10.15 | 10.21 | 11,331,573 | -0.54(-4.98%) |
Jul 25, 2008 | 10.66 | 10.93 | 10.32 | 10.75 | 8,395,202 | +0.18(+1.66%) |
Jul 24, 2008 | 11.54 | 11.72 | 10.47 | 10.57 | 12,039,325 | -1.15(-9.79%) |
Jul 23, 2008 | 11.19 | 11.86 | 11.19 | 11.72 | 16,190,245 | +0.54(+4.79%) |
Jul 22, 2008 | 11.23 | 11.23 | 10.46 | 11.19 | 23,847,682 | -0.44(-3.75%) |
Jul 21, 2008 | 12.56 | 12.71 | 11.57 | 11.62 | 7,776,153 | -0.87(-6.98%) |
Jul 18, 2008 | 12.40 | 12.57 | 11.73 | 12.49 | 8,681,583 | +0.13(+1.05%) |
Jul 17, 2008 | 11.48 | 13.13 | 11.37 | 12.36 | 15,274,019 | +1.06(+9.41%) |
Jul 16, 2008 | 10.31 | 11.39 | 9.984 | 11.30 | 11,517,620 | +1.03(+9.98%) |
Jul 15, 2008 | 9.931 | 10.81 | 9.571 | 10.27 | 16,151,840 | +0.38(+3.87%) |
Jul 14, 2008 | 10.86 | 11.05 | 9.869 | 9.892 | 9,128,946 | -0.83(-7.77%) |
Jul 11, 2008 | 10.52 | 10.99 | 10.13 | 10.73 | 10,787,508 | +0.05(+0.50%) |
Jul 10, 2008 | 10.60 | 11.08 | 10.42 | 10.67 | 11,898,118 | +0.04(+0.36%) |
Jul 09, 2008 | 10.84 | 11.14 | 10.54 | 10.63 | 10,280,026 | -0.21(-1.90%) |
Jul 08, 2008 | 10.21 | 10.90 | 10.03 | 10.84 | 10,948,665 | +0.57(+5.59%) |
Jul 07, 2008 | 10.57 | 11.04 | 10.08 | 10.27 | 9,673,645 | -0.28(-2.61%) |
Jul 04, 2008 | 10.67 | 10.92 | 10.52 | 10.54 | 4,418,408 | +0.00(+0.00%) |
Jul 03, 2008 | 10.67 | 10.92 | 10.52 | 10.54 | 4,418,408 | +0.02(+0.15%) |
Jul 02, 2008 | 10.76 | 10.83 | 10.50 | 10.53 | 8,028,062 | -0.18(-1.71%) |