Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.007 | 9.195 | 8.991 | 9.032 | 961,358 | +0.01(+0.14%) |
Jun 29, 2009 | 9.003 | 9.105 | 8.917 | 9.019 | 1,024,561 | +0.06(+0.66%) |
Jun 26, 2009 | 9.001 | 9.013 | 8.792 | 8.960 | 1,325,084 | -0.02(-0.23%) |
Jun 25, 2009 | 8.846 | 8.984 | 8.770 | 8.980 | 1,047,832 | +0.18(+1.99%) |
Jun 24, 2009 | 8.919 | 8.997 | 8.739 | 8.805 | 1,014,040 | -0.02(-0.19%) |
Jun 23, 2009 | 8.878 | 8.927 | 8.756 | 8.821 | 1,441,671 | +0.00(+0.00%) |
Jun 22, 2009 | 9.009 | 9.009 | 8.797 | 8.821 | 1,185,233 | -0.24(-2.61%) |
Jun 19, 2009 | 9.176 | 9.238 | 9.009 | 9.058 | 1,391,292 | -0.02(-0.27%) |
Jun 18, 2009 | 9.197 | 9.262 | 9.001 | 9.082 | 1,710,240 | -0.14(-1.55%) |
Jun 17, 2009 | 9.238 | 9.397 | 9.176 | 9.225 | 1,283,532 | +0.02(+0.22%) |
Jun 16, 2009 | 9.352 | 9.466 | 9.193 | 9.205 | 1,035,131 | -0.15(-1.61%) |
Jun 15, 2009 | 9.287 | 9.389 | 9.217 | 9.356 | 1,663,487 | -0.05(-0.56%) |
Jun 12, 2009 | 9.438 | 9.519 | 9.172 | 9.409 | 1,656,349 | -0.07(-0.73%) |
Jun 11, 2009 | 8.968 | 9.760 | 8.805 | 9.479 | 4,031,771 | +0.82(+9.53%) |
Jun 10, 2009 | 8.641 | 8.735 | 8.572 | 8.654 | 1,589,032 | +0.02(+0.28%) |
Jun 09, 2009 | 8.605 | 8.694 | 8.556 | 8.629 | 626,620 | +0.04(+0.43%) |
Jun 08, 2009 | 8.633 | 8.690 | 8.543 | 8.592 | 1,192,544 | +0.02(+0.19%) |
Jun 05, 2009 | 8.690 | 8.792 | 8.519 | 8.576 | 1,009,603 | -0.07(-0.80%) |
Jun 04, 2009 | 8.576 | 8.650 | 8.417 | 8.645 | 771,065 | +0.08(+0.95%) |
Jun 03, 2009 | 8.515 | 8.572 | 8.413 | 8.564 | 936,351 | +0.00(+0.05%) |
Jun 02, 2009 | 8.323 | 8.633 | 8.249 | 8.560 | 1,682,237 | +0.18(+2.14%) |
Jun 01, 2009 | 8.196 | 8.527 | 8.168 | 8.380 | 839,912 | +0.29(+3.58%) |
May 29, 2009 | 8.004 | 8.090 | 7.886 | 8.090 | 662,064 | +0.14(+1.80%) |
May 28, 2009 | 8.021 | 8.098 | 7.804 | 7.947 | 830,889 | -0.02(-0.21%) |
May 27, 2009 | 7.935 | 8.086 | 7.861 | 7.963 | 1,158,833 | -0.03(-0.36%) |
May 26, 2009 | 7.555 | 8.102 | 7.441 | 7.992 | 1,237,027 | +0.41(+5.38%) |
May 22, 2009 | 7.825 | 7.902 | 7.559 | 7.584 | 760,462 | -0.16(-2.11%) |
May 21, 2009 | 7.882 | 8.049 | 7.637 | 7.747 | 990,572 | -0.30(-3.75%) |
May 20, 2009 | 7.968 | 8.266 | 7.919 | 8.049 | 1,443,292 | +0.11(+1.44%) |
May 19, 2009 | 7.959 | 8.029 | 7.837 | 7.935 | 636,706 | -0.02(-0.31%) |
May 18, 2009 | 7.886 | 7.980 | 7.825 | 7.959 | 1,187,654 | +0.14(+1.83%) |
May 15, 2009 | 7.780 | 7.928 | 7.678 | 7.816 | 1,094,644 | +0.02(+0.21%) |
May 14, 2009 | 7.629 | 7.898 | 7.555 | 7.800 | 1,566,938 | +0.22(+2.97%) |
May 13, 2009 | 7.604 | 7.629 | 7.351 | 7.575 | 1,973,870 | -0.13(-1.75%) |
May 12, 2009 | 7.976 | 8.029 | 7.559 | 7.710 | 871,052 | -0.25(-3.13%) |
May 11, 2009 | 8.021 | 8.147 | 7.767 | 7.959 | 986,052 | -0.25(-3.08%) |
May 08, 2009 | 8.204 | 8.346 | 8.082 | 8.213 | 1,007,250 | +0.09(+1.11%) |
May 07, 2009 | 8.490 | 8.535 | 8.070 | 8.123 | 1,221,091 | -0.24(-2.83%) |
May 06, 2009 | 8.458 | 8.576 | 8.262 | 8.360 | 1,012,363 | -0.07(-0.82%) |
May 05, 2009 | 8.458 | 8.498 | 8.270 | 8.429 | 1,436,889 | -0.05(-0.58%) |
May 04, 2009 | 8.409 | 8.490 | 8.307 | 8.478 | 1,237,958 | +0.25(+3.03%) |
May 01, 2009 | 8.486 | 8.539 | 8.184 | 8.229 | 1,445,307 | -0.28(-3.26%) |
Apr 30, 2009 | 8.662 | 8.776 | 8.482 | 8.507 | 1,710,027 | -0.12(-1.37%) |
Apr 29, 2009 | 8.764 | 8.821 | 8.564 | 8.625 | 1,599,787 | -0.10(-1.17%) |
Apr 28, 2009 | 8.609 | 8.907 | 8.609 | 8.727 | 1,129,212 | +0.09(+0.99%) |
Apr 27, 2009 | 8.719 | 8.797 | 8.466 | 8.641 | 1,280,944 | -0.09(-0.98%) |
Apr 24, 2009 | 8.711 | 8.919 | 8.672 | 8.727 | 1,587,448 | +0.04(+0.42%) |
Apr 23, 2009 | 8.903 | 8.903 | 8.356 | 8.690 | 2,054,199 | -0.21(-2.34%) |
Apr 22, 2009 | 7.024 | 9.156 | 7.024 | 8.899 | 3,271,492 | +1.18(+15.29%) |
Apr 21, 2009 | 7.412 | 7.792 | 7.322 | 7.718 | 1,219,580 | +0.27(+3.68%) |
Apr 20, 2009 | 7.629 | 7.743 | 7.290 | 7.445 | 1,261,671 | -0.33(-4.20%) |
Apr 17, 2009 | 7.657 | 7.849 | 7.608 | 7.772 | 1,094,803 | +0.12(+1.60%) |
Apr 16, 2009 | 7.433 | 7.686 | 7.326 | 7.649 | 920,383 | +0.27(+3.65%) |
Apr 15, 2009 | 7.343 | 7.494 | 7.220 | 7.379 | 955,554 | +0.02(+0.33%) |
Apr 14, 2009 | 7.228 | 7.400 | 7.053 | 7.355 | 1,533,560 | -0.02(-0.22%) |
Apr 13, 2009 | 7.286 | 7.416 | 7.208 | 7.371 | 879,262 | +0.03(+0.45%) |
Apr 09, 2009 | 6.992 | 7.345 | 6.918 | 7.339 | 1,217,516 | +0.47(+6.84%) |
Apr 08, 2009 | 6.718 | 6.906 | 6.697 | 6.869 | 520,207 | +0.22(+3.32%) |
Apr 07, 2009 | 6.918 | 6.983 | 6.620 | 6.648 | 1,038,608 | -0.33(-4.80%) |
Apr 06, 2009 | 6.902 | 7.004 | 6.779 | 6.983 | 1,156,767 | +0.02(+0.35%) |
Apr 03, 2009 | 6.800 | 6.992 | 6.734 | 6.959 | 1,056,214 | +0.14(+2.04%) |
Apr 02, 2009 | 6.522 | 7.041 | 6.501 | 6.820 | 1,067,747 | +0.42(+6.57%) |
Apr 01, 2009 | 6.248 | 6.440 | 6.232 | 6.399 | 852,753 | +0.04(+0.58%) |
Mar 31, 2009 | 6.350 | 6.530 | 6.199 | 6.363 | 933,092 | +0.07(+1.17%) |
Mar 30, 2009 | 6.220 | 6.301 | 6.069 | 6.289 | 721,376 | -0.17(-2.62%) |
Mar 26, 2009 | 6.113 | 6.511 | 6.076 | 6.459 | 1,448,758 | +0.39(+6.51%) |
Mar 25, 2009 | 6.125 | 6.304 | 5.921 | 6.064 | 1,121,663 | -0.03(-0.53%) |
Mar 24, 2009 | 6.284 | 6.284 | 6.080 | 6.096 | 1,145,009 | -0.20(-3.10%) |
Mar 23, 2009 | 6.039 | 6.292 | 5.991 | 6.292 | 990,540 | +0.37(+6.25%) |
Mar 20, 2009 | 6.121 | 6.198 | 5.868 | 5.921 | 1,215,332 | -0.18(-3.00%) |
Mar 19, 2009 | 6.125 | 6.149 | 5.946 | 6.105 | 745,005 | +0.04(+0.60%) |
Mar 18, 2009 | 5.913 | 6.109 | 5.864 | 6.068 | 1,707,152 | +0.14(+2.40%) |
Mar 17, 2009 | 5.693 | 5.925 | 5.665 | 5.925 | 923,286 | +0.26(+4.60%) |
Mar 16, 2009 | 5.824 | 5.901 | 5.641 | 5.665 | 1,533,497 | -0.07(-1.28%) |
Mar 13, 2009 | 5.624 | 5.779 | 5.494 | 5.738 | 0 | +0.12(+2.17%) |
Mar 12, 2009 | 5.518 | 5.657 | 5.352 | 5.616 | 2,032,605 | +0.08(+1.40%) |
Mar 11, 2009 | 5.685 | 5.685 | 5.498 | 5.539 | 1,981,410 | -0.13(-2.37%) |
Mar 10, 2009 | 5.478 | 5.718 | 5.441 | 5.673 | 1,514,442 | +0.29(+5.45%) |
Mar 09, 2009 | 5.376 | 5.632 | 5.352 | 5.380 | 1,118,277 | -0.06(-1.12%) |
Mar 06, 2009 | 5.592 | 5.685 | 5.409 | 5.441 | 0 | -0.15(-2.76%) |
Mar 05, 2009 | 5.742 | 5.811 | 5.580 | 5.596 | 582,328 | -0.30(-5.11%) |
Mar 04, 2009 | 5.860 | 5.962 | 5.738 | 5.897 | 1,213,071 | -0.11(-1.90%) |
Mar 02, 2009 | 6.080 | 6.194 | 5.991 | 6.011 | 1,023,262 | -0.16(-2.57%) |
Feb 27, 2009 | 6.166 | 6.353 | 6.141 | 6.170 | 0 | -0.08(-1.24%) |
Feb 26, 2009 | 6.650 | 6.650 | 6.180 | 6.247 | 1,413,940 | -0.28(-4.24%) |
Feb 25, 2009 | 6.487 | 6.695 | 6.377 | 6.524 | 1,805,381 | -0.00(-0.06%) |
Feb 24, 2009 | 6.605 | 6.650 | 6.418 | 6.528 | 1,545,486 | +0.02(+0.31%) |
Feb 23, 2009 | 6.625 | 6.658 | 6.455 | 6.507 | 1,363,223 | -0.09(-1.36%) |
Feb 20, 2009 | 6.487 | 6.686 | 6.434 | 6.597 | 1,427,083 | +0.00(+0.00%) |
Feb 19, 2009 | 6.646 | 6.752 | 6.479 | 6.597 | 1,090,541 | +0.00(+0.00%) |
Feb 18, 2009 | 6.772 | 6.796 | 6.536 | 6.597 | 1,287,684 | -0.14(-2.05%) |
Feb 17, 2009 | 6.719 | 6.825 | 6.548 | 6.735 | 1,775,138 | -0.13(-1.90%) |
Feb 13, 2009 | 6.931 | 7.024 | 6.788 | 6.866 | 1,369,833 | -0.08(-1.17%) |
Feb 12, 2009 | 6.890 | 6.967 | 6.731 | 6.947 | 1,087,931 | +0.04(+0.53%) |
Feb 11, 2009 | 6.996 | 7.061 | 6.817 | 6.910 | 1,196,964 | -0.05(-0.76%) |
Feb 10, 2009 | 7.077 | 7.301 | 6.943 | 6.963 | 1,843,050 | -0.15(-2.06%) |
Feb 09, 2009 | 7.163 | 7.232 | 6.996 | 7.110 | 921,876 | -0.11(-1.52%) |
Feb 06, 2009 | 6.971 | 7.382 | 6.971 | 7.220 | 1,509,276 | +0.23(+3.26%) |
Feb 05, 2009 | 6.963 | 7.199 | 6.804 | 6.992 | 1,637,206 | -0.36(-4.87%) |
Feb 04, 2009 | 7.732 | 7.745 | 7.297 | 7.350 | 1,351,382 | -0.10(-1.31%) |
Feb 03, 2009 | 7.309 | 7.561 | 7.122 | 7.448 | 1,926,971 | +0.17(+2.29%) |
Feb 02, 2009 | 7.277 | 7.399 | 7.224 | 7.281 | 1,336,722 | -0.10(-1.38%) |
Jan 30, 2009 | 7.423 | 7.496 | 7.232 | 7.382 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 7.724 | 7.777 | 7.382 | 7.391 | 1,225,537 | -0.39(-5.07%) |
Jan 28, 2009 | 7.830 | 7.916 | 7.692 | 7.785 | 1,253,037 | +0.05(+0.63%) |
Jan 27, 2009 | 7.647 | 7.834 | 7.582 | 7.736 | 522,987 | +0.12(+1.55%) |
Jan 26, 2009 | 7.606 | 7.948 | 7.484 | 7.618 | 1,609,589 | +0.03(+0.38%) |
Jan 23, 2009 | 7.439 | 7.724 | 7.391 | 7.590 | 816,718 | -0.03(-0.43%) |
Jan 22, 2009 | 7.448 | 7.814 | 7.431 | 7.623 | 798,230 | -0.11(-1.42%) |
Jan 21, 2009 | 7.651 | 7.765 | 7.301 | 7.732 | 1,245,811 | +0.19(+2.54%) |
Jan 20, 2009 | 7.879 | 7.932 | 7.517 | 7.541 | 774,044 | -0.42(-5.22%) |
Jan 16, 2009 | 7.952 | 7.977 | 7.623 | 7.956 | 0 | +0.08(+0.98%) |
Jan 15, 2009 | 7.631 | 7.944 | 7.468 | 7.879 | 1,257,745 | +0.17(+2.16%) |
Jan 14, 2009 | 7.903 | 7.903 | 7.541 | 7.712 | 1,483,024 | -0.30(-3.76%) |
Jan 13, 2009 | 7.899 | 8.168 | 7.891 | 8.013 | 1,105,812 | +0.08(+1.03%) |
Jan 12, 2009 | 7.968 | 8.119 | 7.854 | 7.932 | 1,092,686 | -0.07(-0.81%) |
Jan 09, 2009 | 8.689 | 8.689 | 7.981 | 7.997 | 1,386,758 | -0.69(-7.96%) |
Jan 08, 2009 | 8.514 | 8.693 | 8.449 | 8.689 | 1,071,320 | +0.17(+2.06%) |
Jan 07, 2009 | 8.550 | 8.721 | 8.461 | 8.514 | 1,033,303 | -0.20(-2.24%) |
Jan 06, 2009 | 8.758 | 8.900 | 8.441 | 8.709 | 1,452,466 | +0.04(+0.52%) |
Jan 05, 2009 | 8.774 | 8.819 | 8.485 | 8.664 | 764,176 | -0.09(-1.07%) |
Jan 02, 2009 | 8.587 | 8.843 | 8.530 | 8.758 | 0 | +0.20(+2.28%) |
Jan 01, 2009 | 8.453 | 8.660 | 8.363 | 8.563 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.453 | 8.660 | 8.363 | 8.563 | 1,046,422 | +0.15(+1.74%) |
Dec 30, 2008 | 8.274 | 8.436 | 8.160 | 8.416 | 815,843 | +0.22(+2.66%) |
Dec 29, 2008 | 8.413 | 8.426 | 8.075 | 8.198 | 632,435 | -0.22(-2.56%) |
Dec 26, 2008 | 8.202 | 8.499 | 8.202 | 8.413 | 603,191 | +0.24(+2.93%) |
Dec 24, 2008 | 8.219 | 8.280 | 8.097 | 8.174 | 551,207 | +0.00(+0.00%) |
Dec 23, 2008 | 8.511 | 8.543 | 8.097 | 8.174 | 877,093 | -0.24(-2.80%) |
Dec 22, 2008 | 8.706 | 8.811 | 8.137 | 8.409 | 949,517 | -0.30(-3.45%) |
Dec 19, 2008 | 8.799 | 9.038 | 8.596 | 8.710 | 2,095,157 | +0.02(+0.19%) |
Dec 18, 2008 | 8.393 | 8.738 | 8.312 | 8.694 | 1,428,481 | +0.32(+3.83%) |
Dec 17, 2008 | 8.251 | 8.551 | 8.150 | 8.373 | 826,238 | +0.05(+0.59%) |
Dec 16, 2008 | 7.943 | 8.373 | 7.898 | 8.324 | 1,321,910 | +0.50(+6.32%) |
Dec 15, 2008 | 8.117 | 8.117 | 7.675 | 7.829 | 916,602 | -0.27(-3.31%) |
Dec 12, 2008 | 7.837 | 8.190 | 7.711 | 8.097 | 1,030,826 | +0.11(+1.42%) |
Dec 11, 2008 | 8.259 | 8.267 | 7.906 | 7.983 | 1,260,847 | -0.36(-4.28%) |
Dec 10, 2008 | 8.162 | 8.385 | 8.060 | 8.340 | 1,224,115 | +0.24(+2.90%) |
Dec 09, 2008 | 8.304 | 8.568 | 8.028 | 8.105 | 1,436,553 | -0.26(-3.11%) |
Dec 08, 2008 | 8.235 | 8.478 | 8.052 | 8.365 | 1,490,286 | +0.25(+3.10%) |
Dec 05, 2008 | 7.748 | 8.121 | 7.484 | 8.113 | 1,653,147 | +0.22(+2.78%) |
Dec 04, 2008 | 7.711 | 8.438 | 7.594 | 7.894 | 1,370,094 | +0.06(+0.78%) |
Dec 03, 2008 | 7.598 | 8.028 | 7.484 | 7.833 | 1,359,159 | +0.19(+2.44%) |
Dec 02, 2008 | 7.614 | 7.679 | 7.322 | 7.646 | 1,003,760 | +0.18(+2.39%) |
Dec 01, 2008 | 7.646 | 7.853 | 7.427 | 7.468 | 1,892,688 | -0.35(-4.51%) |
Nov 28, 2008 | 7.898 | 8.004 | 7.659 | 7.821 | 393,791 | -0.22(-2.68%) |
Nov 26, 2008 | 7.443 | 8.056 | 7.216 | 8.036 | 1,582,007 | +0.32(+4.16%) |
Nov 25, 2008 | 7.732 | 7.857 | 7.460 | 7.715 | 1,094,181 | +0.09(+1.12%) |
Nov 24, 2008 | 7.322 | 7.801 | 7.013 | 7.630 | 1,641,663 | +0.41(+5.62%) |
Nov 21, 2008 | 6.859 | 7.273 | 6.591 | 7.224 | 1,705,919 | +0.47(+6.97%) |
Nov 20, 2008 | 6.879 | 7.299 | 6.733 | 6.753 | 1,317,135 | -0.15(-2.18%) |
Nov 19, 2008 | 7.354 | 7.484 | 6.900 | 6.904 | 1,390,539 | -0.51(-6.85%) |
Nov 18, 2008 | 7.496 | 7.655 | 7.155 | 7.411 | 1,436,082 | -0.08(-1.08%) |
Nov 17, 2008 | 7.610 | 7.857 | 7.488 | 7.492 | 842,786 | -0.19(-2.43%) |
Nov 14, 2008 | 8.137 | 8.227 | 7.679 | 7.679 | 1,127,057 | -0.60(-7.30%) |
Nov 13, 2008 | 7.809 | 8.284 | 7.370 | 8.284 | 1,294,491 | +0.50(+6.47%) |
Nov 12, 2008 | 7.882 | 8.020 | 7.679 | 7.780 | 1,970,341 | -0.23(-2.84%) |
Nov 11, 2008 | 8.085 | 8.219 | 7.963 | 8.008 | 1,582,778 | -0.15(-1.89%) |
Nov 10, 2008 | 8.332 | 8.413 | 7.975 | 8.162 | 1,021,160 | -0.01(-0.15%) |
Nov 07, 2008 | 8.328 | 8.430 | 8.048 | 8.174 | 1,081,911 | -0.11(-1.27%) |
Nov 06, 2008 | 8.271 | 8.418 | 8.044 | 8.280 | 1,179,664 | -0.06(-0.73%) |
Nov 05, 2008 | 8.499 | 8.556 | 8.271 | 8.340 | 1,507,745 | -0.24(-2.74%) |
Nov 04, 2008 | 9.181 | 9.181 | 8.503 | 8.576 | 1,651,686 | -0.41(-4.56%) |
Nov 03, 2008 | 9.440 | 9.440 | 8.836 | 8.986 | 2,033,434 | -0.55(-5.79%) |
Oct 31, 2008 | 9.152 | 9.574 | 9.075 | 9.538 | 1,091,022 | +0.33(+3.57%) |
Oct 30, 2008 | 9.160 | 9.306 | 8.945 | 9.209 | 1,248,153 | +0.08(+0.84%) |
Oct 29, 2008 | 9.071 | 9.517 | 8.905 | 9.132 | 1,917,704 | +0.13(+1.49%) |
Oct 28, 2008 | 8.978 | 9.038 | 8.511 | 8.998 | 2,561,417 | +0.20(+2.26%) |
Oct 27, 2008 | 8.718 | 9.132 | 8.596 | 8.799 | 1,713,856 | -0.01(-0.09%) |
Oct 24, 2008 | 8.487 | 8.994 | 8.365 | 8.807 | 1,655,722 | -0.31(-3.43%) |
Oct 23, 2008 | 9.201 | 9.274 | 8.604 | 9.120 | 1,864,073 | -0.04(-0.49%) |
Oct 22, 2008 | 9.323 | 9.428 | 8.982 | 9.164 | 1,445,460 | -0.32(-3.34%) |
Oct 21, 2008 | 9.534 | 9.659 | 9.343 | 9.481 | 1,131,159 | -0.17(-1.72%) |
Oct 20, 2008 | 9.631 | 9.757 | 9.302 | 9.647 | 1,272,277 | +0.08(+0.81%) |
Oct 17, 2008 | 9.489 | 9.907 | 9.404 | 9.570 | 1,985,738 | -0.20(-2.08%) |
Oct 16, 2008 | 9.193 | 9.802 | 8.909 | 9.773 | 2,719,346 | +0.63(+6.93%) |
Oct 15, 2008 | 9.672 | 9.834 | 9.099 | 9.140 | 1,498,274 | -0.64(-6.52%) |
Oct 14, 2008 | 10.24 | 10.39 | 9.676 | 9.777 | 2,262,230 | -0.26(-2.55%) |
Oct 13, 2008 | 10.76 | 10.76 | 9.590 | 10.03 | 2,822,500 | -0.56(-5.29%) |
Oct 10, 2008 | 9.363 | 10.59 | 9.152 | 10.59 | 3,160,641 | +0.93(+9.66%) |
Oct 09, 2008 | 9.720 | 10.06 | 9.550 | 9.659 | 2,900,145 | -0.06(-0.67%) |
Oct 08, 2008 | 9.724 | 10.18 | 9.538 | 9.724 | 2,257,327 | -0.18(-1.84%) |
Oct 07, 2008 | 10.44 | 10.61 | 9.858 | 9.907 | 2,868,792 | -0.40(-3.90%) |
Oct 06, 2008 | 10.32 | 10.56 | 9.724 | 10.31 | 2,568,208 | -0.22(-2.04%) |
Oct 03, 2008 | 10.68 | 11.05 | 10.52 | 10.52 | 0 | -0.14(-1.29%) |
Oct 02, 2008 | 10.55 | 10.71 | 10.29 | 10.66 | 1,982,259 | -0.07(-0.68%) |
Oct 01, 2008 | 10.24 | 10.88 | 10.24 | 10.73 | 2,034,304 | -0.00(-0.04%) |
Sep 30, 2008 | 10.78 | 10.80 | 10.50 | 10.74 | 1,615,459 | +0.21(+1.96%) |
Sep 29, 2008 | 10.68 | 10.79 | 10.12 | 10.53 | 2,053,971 | -0.27(-2.50%) |
Sep 26, 2008 | 10.33 | 10.83 | 10.33 | 10.80 | 0 | +0.29(+2.78%) |
Sep 25, 2008 | 10.58 | 10.62 | 10.45 | 10.51 | 1,316,560 | -0.02(-0.19%) |
Sep 24, 2008 | 11.19 | 11.29 | 10.47 | 10.53 | 1,972,018 | -0.65(-5.83%) |
Sep 23, 2008 | 10.98 | 11.34 | 10.89 | 11.18 | 2,064,696 | +0.25(+2.30%) |
Sep 22, 2008 | 10.94 | 11.17 | 10.93 | 10.93 | 1,448,168 | -0.11(-0.99%) |
Sep 19, 2008 | 11.33 | 11.93 | 10.82 | 11.04 | 0 | +0.25(+2.27%) |
Sep 18, 2008 | 10.80 | 10.87 | 10.60 | 10.80 | 2,641,183 | +0.23(+2.20%) |
Sep 17, 2008 | 10.33 | 10.67 | 10.31 | 10.56 | 2,100,494 | +0.22(+2.15%) |
Sep 16, 2008 | 10.33 | 10.48 | 10.07 | 10.34 | 1,812,789 | -0.19(-1.81%) |
Sep 15, 2008 | 10.53 | 10.77 | 10.47 | 10.53 | 1,056,365 | -0.20(-1.89%) |
Sep 12, 2008 | 10.93 | 10.95 | 10.63 | 10.73 | 929,851 | -0.32(-2.90%) |
Sep 11, 2008 | 10.72 | 11.05 | 10.65 | 11.05 | 1,307,257 | +0.21(+1.98%) |
Sep 10, 2008 | 10.68 | 10.93 | 10.53 | 10.84 | 1,935,062 | +0.27(+2.53%) |
Sep 09, 2008 | 10.82 | 10.85 | 10.55 | 10.57 | 1,326,370 | -0.21(-1.99%) |
Sep 08, 2008 | 10.97 | 10.97 | 10.64 | 10.79 | 1,405,121 | +0.17(+1.60%) |
Sep 05, 2008 | 10.64 | 10.78 | 10.50 | 10.62 | 0 | -0.06(-0.53%) |
Sep 04, 2008 | 10.78 | 10.90 | 10.63 | 10.67 | 1,029,801 | -0.19(-1.79%) |
Sep 03, 2008 | 10.75 | 10.98 | 10.73 | 10.87 | 1,766,239 | +0.07(+0.68%) |
Sep 02, 2008 | 10.94 | 11.15 | 10.68 | 10.79 | 1,096,755 | +0.13(+1.22%) |
Aug 29, 2008 | 10.77 | 10.79 | 10.62 | 10.66 | 659,210 | -0.15(-1.39%) |
Aug 28, 2008 | 10.55 | 10.85 | 10.49 | 10.81 | 970,967 | +0.26(+2.42%) |
Aug 27, 2008 | 10.40 | 10.68 | 10.34 | 10.56 | 854,236 | +0.14(+1.36%) |
Aug 26, 2008 | 10.33 | 10.49 | 10.21 | 10.42 | 942,386 | +0.07(+0.70%) |
Aug 25, 2008 | 10.52 | 10.57 | 10.29 | 10.34 | 1,054,066 | -0.20(-1.92%) |
Aug 22, 2008 | 10.62 | 10.81 | 10.43 | 10.55 | 1,054,323 | +0.06(+0.54%) |
Aug 21, 2008 | 10.39 | 10.60 | 10.34 | 10.49 | 758,836 | -0.03(-0.31%) |
Aug 20, 2008 | 10.68 | 10.72 | 10.36 | 10.52 | 1,183,143 | -0.14(-1.29%) |
Aug 19, 2008 | 10.73 | 10.73 | 10.48 | 10.66 | 873,217 | -0.17(-1.53%) |
Aug 18, 2008 | 10.98 | 11.01 | 10.74 | 10.83 | 537,451 | -0.10(-0.93%) |
Aug 15, 2008 | 10.98 | 10.98 | 10.77 | 10.93 | 0 | +0.09(+0.78%) |
Aug 14, 2008 | 10.66 | 10.90 | 10.56 | 10.84 | 1,047,084 | +0.13(+1.17%) |
Aug 13, 2008 | 11.00 | 11.08 | 10.55 | 10.72 | 1,529,420 | -0.28(-2.54%) |
Aug 12, 2008 | 11.30 | 11.34 | 10.94 | 11.00 | 1,039,724 | -0.18(-1.63%) |
Aug 11, 2008 | 11.36 | 11.39 | 11.05 | 11.18 | 2,062,464 | -0.03(-0.29%) |
Aug 08, 2008 | 10.80 | 11.28 | 10.80 | 11.21 | 1,517,097 | +0.32(+2.90%) |
Aug 07, 2008 | 11.03 | 11.28 | 10.86 | 10.90 | 1,573,237 | -0.16(-1.47%) |
Aug 06, 2008 | 11.08 | 11.19 | 10.96 | 11.06 | 1,220,353 | +0.03(+0.26%) |
Aug 05, 2008 | 10.93 | 11.14 | 10.91 | 11.03 | 1,118,784 | +0.28(+2.56%) |
Aug 04, 2008 | 10.76 | 10.94 | 10.55 | 10.75 | 1,454,587 | -0.05(-0.45%) |
Aug 01, 2008 | 10.81 | 11.02 | 10.56 | 10.80 | 1,140,773 | -0.02(-0.22%) |
Jul 31, 2008 | 10.77 | 11.11 | 10.66 | 10.83 | 1,238,041 | -0.11(-0.96%) |
Jul 30, 2008 | 11.15 | 11.55 | 10.79 | 10.93 | 1,573,186 | -0.06(-0.52%) |
Jul 29, 2008 | 10.99 | 11.12 | 10.47 | 10.99 | 1,322,617 | +0.55(+5.24%) |
Jul 28, 2008 | 10.49 | 10.57 | 10.30 | 10.44 | 1,665,696 | -0.06(-0.54%) |
Jul 25, 2008 | 10.84 | 10.92 | 10.46 | 10.50 | 1,302,860 | -0.26(-2.37%) |
Jul 24, 2008 | 11.05 | 11.26 | 10.72 | 10.75 | 961,696 | -0.36(-3.24%) |
Jul 23, 2008 | 10.85 | 11.18 | 10.80 | 11.11 | 885,905 | +0.28(+2.54%) |
Jul 22, 2008 | 10.44 | 10.90 | 10.32 | 10.84 | 1,116,843 | +0.40(+3.80%) |
Jul 21, 2008 | 10.62 | 10.68 | 10.27 | 10.44 | 1,036,603 | -0.14(-1.34%) |
Jul 18, 2008 | 10.54 | 10.64 | 10.32 | 10.58 | 1,319,906 | +0.05(+0.50%) |
Jul 17, 2008 | 10.35 | 10.64 | 10.16 | 10.53 | 1,745,855 | +0.27(+2.60%) |
Jul 16, 2008 | 9.806 | 10.28 | 9.737 | 10.26 | 2,128,522 | +0.48(+4.93%) |
Jul 15, 2008 | 9.295 | 9.919 | 9.263 | 9.781 | 2,548,287 | +0.36(+3.83%) |
Jul 14, 2008 | 9.486 | 9.640 | 9.141 | 9.421 | 2,396,557 | -0.00(-0.04%) |
Jul 11, 2008 | 9.344 | 9.469 | 9.004 | 9.425 | 1,959,381 | -0.02(-0.26%) |
Jul 10, 2008 | 9.299 | 9.631 | 9.060 | 9.449 | 4,485,472 | +0.12(+1.26%) |
Jul 09, 2008 | 11.06 | 11.06 | 9.259 | 9.332 | 6,105,218 | -1.43(-13.29%) |
Jul 08, 2008 | 10.29 | 10.93 | 10.21 | 10.76 | 2,470,535 | +0.44(+4.24%) |
Jul 07, 2008 | 10.77 | 10.78 | 10.22 | 10.32 | 1,477,648 | -0.38(-3.59%) |
Jul 04, 2008 | 10.55 | 10.86 | 10.53 | 10.71 | 613,706 | +0.00(+0.00%) |
Jul 03, 2008 | 10.55 | 10.86 | 10.53 | 10.71 | 613,706 | +0.18(+1.73%) |
Jul 02, 2008 | 10.85 | 11.00 | 10.49 | 10.53 | 1,615,099 | -0.35(-3.24%) |