Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.93 | 16.37 | 15.75 | 16.13 | 2,834,592 | +0.10(+0.62%) |
Jul 30, 2009 | 15.93 | 16.62 | 15.91 | 16.03 | 2,758,343 | +0.30(+1.91%) |
Jul 29, 2009 | 15.83 | 16.02 | 15.55 | 15.73 | 2,263,880 | -0.26(-1.63%) |
Jul 28, 2009 | 15.86 | 16.05 | 15.50 | 15.99 | 2,293,498 | +0.13(+0.82%) |
Jul 27, 2009 | 16.23 | 16.24 | 15.79 | 15.86 | 2,963,039 | -0.52(-3.17%) |
Jul 24, 2009 | 16.32 | 16.40 | 15.98 | 16.38 | 300 | -0.13(-0.79%) |
Jul 23, 2009 | 15.76 | 16.72 | 15.54 | 16.51 | 4,580,614 | +0.73(+4.63%) |
Jul 22, 2009 | 15.26 | 16.00 | 15.19 | 15.78 | 2,739,380 | +0.43(+2.80%) |
Jul 21, 2009 | 15.34 | 15.35 | 14.98 | 15.35 | 3,150,559 | +0.13(+0.85%) |
Jul 20, 2009 | 15.20 | 15.42 | 14.91 | 15.22 | 3,063,851 | +0.16(+1.06%) |
Jul 17, 2009 | 15.33 | 15.49 | 14.98 | 15.06 | 2,773,805 | -0.31(-2.02%) |
Jul 16, 2009 | 15.23 | 15.50 | 14.81 | 15.37 | 4,061,169 | +0.10(+0.65%) |
Jul 15, 2009 | 14.58 | 15.33 | 14.54 | 15.27 | 7,925,575 | +0.81(+5.60%) |
Jul 14, 2009 | 14.25 | 14.47 | 14.11 | 14.46 | 8,220,905 | +0.46(+3.29%) |
Jul 13, 2009 | 13.87 | 14.10 | 13.71 | 14.00 | 4,194,352 | +0.45(+3.32%) |
Jul 10, 2009 | 13.48 | 13.75 | 13.40 | 13.55 | 2,647,988 | -0.01(-0.07%) |
Jul 09, 2009 | 13.62 | 13.85 | 13.46 | 13.56 | 2,397,136 | +0.06(+0.44%) |
Jul 08, 2009 | 13.48 | 13.74 | 13.06 | 13.50 | 2,837,542 | +0.10(+0.75%) |
Jul 07, 2009 | 13.99 | 14.00 | 13.35 | 13.40 | 2,568,873 | -0.51(-3.67%) |
Jul 06, 2009 | 13.76 | 14.08 | 13.54 | 13.91 | 2,176,044 | +0.01(+0.07%) |
Jul 02, 2009 | 14.07 | 14.30 | 13.58 | 13.90 | 3,509,470 | -0.81(-5.51%) |
Jul 01, 2009 | 14.84 | 14.99 | 14.64 | 14.71 | 3,237,496 | +0.01(+0.07%) |
Jun 30, 2009 | 14.53 | 14.98 | 14.35 | 14.70 | 3,876,772 | +0.18(+1.24%) |
Jun 29, 2009 | 14.53 | 14.69 | 14.24 | 14.52 | 3,917,373 | +0.04(+0.28%) |
Jun 26, 2009 | 14.23 | 14.62 | 14.19 | 14.48 | 4,131,052 | +0.20(+1.40%) |
Jun 25, 2009 | 14.20 | 14.36 | 14.08 | 14.28 | 4,261,606 | +0.79(+5.86%) |
Jun 24, 2009 | 13.94 | 14.14 | 13.36 | 13.49 | 4,609,352 | -0.32(-2.32%) |
Jun 23, 2009 | 14.06 | 14.25 | 13.65 | 13.81 | 3,065,951 | -0.23(-1.64%) |
Jun 22, 2009 | 14.94 | 14.94 | 13.92 | 14.04 | 6,565,861 | -1.27(-8.30%) |
Jun 19, 2009 | 13.96 | 15.40 | 13.92 | 15.31 | 14,463,032 | +2.22(+16.96%) |
Jun 18, 2009 | 12.58 | 13.19 | 12.44 | 13.09 | 4,674,221 | +0.48(+3.81%) |
Jun 17, 2009 | 12.70 | 12.81 | 12.19 | 12.61 | 5,090,272 | -0.08(-0.63%) |
Jun 16, 2009 | 13.22 | 13.28 | 12.56 | 12.69 | 3,484,208 | -0.52(-3.90%) |
Jun 15, 2009 | 13.64 | 13.64 | 12.86 | 13.21 | 3,169,907 | -0.64(-4.66%) |
Jun 12, 2009 | 13.43 | 13.87 | 13.03 | 13.85 | 3,265,619 | +0.26(+1.91%) |
Jun 11, 2009 | 13.38 | 13.73 | 13.31 | 13.59 | 3,439,596 | +0.30(+2.26%) |
Jun 10, 2009 | 13.76 | 13.94 | 12.91 | 13.29 | 4,375,395 | -0.32(-2.35%) |
Jun 09, 2009 | 13.69 | 14.09 | 13.22 | 13.61 | 4,907,864 | -0.09(-0.66%) |
Jun 08, 2009 | 13.25 | 13.82 | 13.00 | 13.70 | 5,536,899 | +1.24(+9.95%) |
Jun 05, 2009 | 12.57 | 12.78 | 12.11 | 12.46 | 3,543,437 | +0.01(+0.08%) |
Jun 04, 2009 | 12.62 | 12.64 | 12.10 | 12.45 | 2,934,896 | -0.22(-1.74%) |
Jun 03, 2009 | 12.67 | 12.87 | 12.38 | 12.67 | 3,400,526 | -0.19(-1.48%) |
Jun 02, 2009 | 12.31 | 13.28 | 12.17 | 12.86 | 5,810,577 | +0.39(+3.13%) |
Jun 01, 2009 | 11.37 | 12.55 | 11.30 | 12.47 | 4,658,636 | +1.26(+11.24%) |
May 29, 2009 | 11.25 | 11.38 | 11.00 | 11.21 | 3,161,839 | +0.11(+0.99%) |
May 28, 2009 | 10.80 | 11.34 | 10.80 | 11.10 | 5,962,671 | +1.02(+10.12%) |
May 27, 2009 | 10.49 | 10.66 | 10.02 | 10.08 | 3,264,387 | -0.54(-5.08%) |
May 26, 2009 | 9.770 | 10.70 | 9.610 | 10.62 | 4,788,471 | +0.71(+7.16%) |
May 22, 2009 | 9.980 | 10.23 | 9.680 | 9.910 | 2,339,814 | -0.01(-0.10%) |
May 21, 2009 | 10.21 | 10.21 | 9.780 | 9.920 | 2,111,977 | -0.39(-3.78%) |
May 20, 2009 | 10.60 | 11.19 | 10.26 | 10.31 | 2,607,686 | -0.24(-2.27%) |
May 19, 2009 | 10.74 | 10.78 | 10.36 | 10.55 | 2,370,593 | -0.14(-1.31%) |
May 18, 2009 | 10.64 | 10.81 | 10.29 | 10.69 | 3,433,330 | +0.16(+1.52%) |
May 15, 2009 | 10.35 | 10.94 | 10.34 | 10.53 | 3,846,566 | +0.12(+1.15%) |
May 14, 2009 | 10.97 | 11.30 | 10.30 | 10.41 | 6,497,383 | -0.25(-2.35%) |
May 13, 2009 | 11.45 | 11.45 | 10.58 | 10.66 | 4,606,400 | -1.03(-8.81%) |
May 12, 2009 | 12.38 | 12.71 | 11.33 | 11.69 | 3,542,890 | -0.64(-5.19%) |
May 11, 2009 | 12.36 | 12.65 | 12.00 | 12.33 | 2,260,925 | -0.25(-1.99%) |
May 08, 2009 | 12.48 | 12.86 | 12.09 | 12.58 | 3,298,736 | +0.29(+2.38%) |
May 07, 2009 | 13.31 | 13.49 | 12.22 | 12.29 | 5,748,061 | -0.78(-5.99%) |
May 06, 2009 | 13.88 | 13.95 | 12.85 | 13.07 | 4,230,266 | -0.45(-3.33%) |
May 05, 2009 | 12.84 | 13.61 | 12.75 | 13.52 | 5,552,397 | +0.62(+4.81%) |
May 04, 2009 | 12.54 | 12.90 | 12.36 | 12.90 | 3,020,894 | +0.60(+4.88%) |
May 01, 2009 | 12.75 | 12.89 | 12.17 | 12.30 | 3,262,750 | -0.46(-3.61%) |
Apr 30, 2009 | 12.64 | 12.99 | 12.45 | 12.76 | 4,147,401 | +0.23(+1.84%) |
Apr 29, 2009 | 12.66 | 13.09 | 12.46 | 12.53 | 3,046,800 | +0.02(+0.16%) |
Apr 28, 2009 | 12.50 | 12.93 | 12.40 | 12.51 | 4,394,422 | -0.16(-1.26%) |
Apr 27, 2009 | 12.75 | 13.03 | 12.40 | 12.67 | 4,128,827 | -0.27(-2.09%) |
Apr 24, 2009 | 12.80 | 13.08 | 12.60 | 12.94 | 5,483,344 | +0.23(+1.81%) |
Apr 23, 2009 | 12.87 | 13.13 | 12.49 | 12.71 | 3,962,821 | -0.02(-0.16%) |
Apr 22, 2009 | 11.86 | 13.29 | 11.72 | 12.73 | 6,228,813 | +0.64(+5.29%) |
Apr 21, 2009 | 12.05 | 12.23 | 11.74 | 12.09 | 4,236,277 | +0.02(+0.17%) |
Apr 20, 2009 | 12.41 | 12.41 | 11.78 | 12.07 | 3,019,862 | -0.73(-5.70%) |
Apr 17, 2009 | 11.97 | 12.96 | 11.87 | 12.80 | 4,772,448 | +0.82(+6.84%) |
Apr 16, 2009 | 11.23 | 12.11 | 11.22 | 11.98 | 2,864,994 | +0.89(+8.03%) |
Apr 15, 2009 | 11.37 | 11.49 | 10.88 | 11.09 | 2,750,071 | -0.34(-2.97%) |
Apr 14, 2009 | 11.62 | 11.82 | 11.25 | 11.43 | 2,205,057 | -0.28(-2.39%) |
Apr 13, 2009 | 12.14 | 12.14 | 11.40 | 11.71 | 2,170,885 | -0.52(-4.25%) |
Apr 09, 2009 | 11.72 | 12.23 | 11.57 | 12.23 | 4,441,472 | +0.76(+6.63%) |
Apr 08, 2009 | 10.96 | 11.53 | 10.92 | 11.47 | 3,466,305 | +0.07(+0.61%) |
Apr 07, 2009 | 11.72 | 11.76 | 11.26 | 11.40 | 3,354,248 | -0.36(-3.06%) |
Apr 06, 2009 | 11.96 | 12.00 | 11.49 | 11.76 | 3,459,901 | -0.35(-2.89%) |
Apr 03, 2009 | 12.71 | 12.77 | 11.81 | 12.11 | 7,072,845 | -1.12(-8.47%) |
Apr 02, 2009 | 13.74 | 14.00 | 13.17 | 13.23 | 10,252,266 | +0.77(+6.18%) |
Apr 01, 2009 | 12.14 | 12.49 | 11.70 | 12.46 | 5,868,769 | +0.02(+0.16%) |
Mar 31, 2009 | 12.40 | 12.75 | 11.80 | 12.44 | 4,302,778 | -0.04(-0.32%) |
Mar 30, 2009 | 12.98 | 13.10 | 12.01 | 12.48 | 3,470,359 | -1.01(-7.49%) |
Mar 26, 2009 | 12.79 | 13.55 | 12.68 | 13.49 | 3,986,263 | +0.88(+6.98%) |
Mar 25, 2009 | 12.65 | 12.98 | 12.11 | 12.61 | 2,885,667 | +0.10(+0.80%) |
Mar 24, 2009 | 12.03 | 12.89 | 12.00 | 12.51 | 4,166,444 | +0.31(+2.54%) |
Mar 23, 2009 | 11.75 | 12.20 | 11.62 | 12.20 | 3,828,368 | +1.23(+11.21%) |
Mar 20, 2009 | 11.43 | 11.66 | 10.57 | 10.97 | 4,349,123 | -0.52(-4.53%) |
Mar 19, 2009 | 12.36 | 12.50 | 11.43 | 11.49 | 4,017,226 | -0.69(-5.64%) |
Mar 18, 2009 | 11.70 | 12.22 | 11.38 | 12.18 | 5,285,554 | +0.37(+3.10%) |
Mar 17, 2009 | 11.15 | 11.82 | 10.80 | 11.81 | 3,360,182 | +0.66(+5.92%) |
Mar 16, 2009 | 11.43 | 11.90 | 11.11 | 11.15 | 2,538,057 | -0.19(-1.68%) |
Mar 13, 2009 | 11.00 | 11.37 | 10.80 | 11.34 | 0 | +0.45(+4.13%) |
Mar 12, 2009 | 10.96 | 10.99 | 10.41 | 10.89 | 6,607,883 | +0.09(+0.83%) |
Mar 11, 2009 | 10.79 | 11.10 | 10.48 | 10.80 | 2,780,660 | +0.15(+1.41%) |
Mar 10, 2009 | 9.360 | 10.73 | 9.150 | 10.65 | 4,731,211 | +1.68(+18.73%) |
Mar 09, 2009 | 8.680 | 9.310 | 8.500 | 8.970 | 2,111,807 | +0.29(+3.34%) |
Mar 06, 2009 | 9.200 | 9.280 | 8.400 | 8.680 | 0 | -0.26(-2.91%) |
Mar 05, 2009 | 9.410 | 9.410 | 8.830 | 8.940 | 4,583,255 | -0.53(-5.60%) |
Mar 04, 2009 | 8.930 | 9.510 | 8.800 | 9.470 | 3,894,790 | +0.79(+9.10%) |
Mar 02, 2009 | 9.250 | 9.360 | 8.580 | 8.680 | 3,545,753 | -0.75(-7.95%) |
Feb 27, 2009 | 9.350 | 9.810 | 9.200 | 9.430 | 0 | -0.13(-1.36%) |
Feb 26, 2009 | 10.10 | 10.38 | 9.470 | 9.560 | 2,748,737 | -0.22(-2.25%) |
Feb 25, 2009 | 9.880 | 10.01 | 9.340 | 9.780 | 2,413,103 | -0.08(-0.81%) |
Feb 24, 2009 | 8.600 | 9.890 | 8.600 | 9.860 | 3,854,982 | +1.18(+13.59%) |
Feb 23, 2009 | 8.840 | 9.490 | 8.600 | 8.680 | 2,810,838 | -0.05(-0.57%) |
Feb 20, 2009 | 8.440 | 8.810 | 8.090 | 8.730 | 3,219,372 | +0.10(+1.16%) |
Feb 19, 2009 | 9.130 | 9.300 | 8.510 | 8.630 | 2,987,142 | -0.42(-4.64%) |
Feb 18, 2009 | 9.000 | 9.200 | 8.830 | 9.050 | 3,014,798 | +0.24(+2.72%) |
Feb 17, 2009 | 8.540 | 9.040 | 8.490 | 8.810 | 3,063,335 | -0.07(-0.79%) |
Feb 13, 2009 | 8.640 | 8.960 | 8.530 | 8.880 | 1,725,054 | +0.22(+2.54%) |
Feb 12, 2009 | 8.420 | 8.710 | 8.030 | 8.660 | 2,245,889 | +0.04(+0.46%) |
Feb 11, 2009 | 8.670 | 8.830 | 8.120 | 8.620 | 2,099,196 | +0.01(+0.12%) |
Feb 10, 2009 | 9.390 | 9.720 | 8.520 | 8.610 | 2,748,740 | -0.83(-8.79%) |
Feb 09, 2009 | 9.280 | 9.510 | 8.960 | 9.440 | 1,396,681 | +0.16(+1.72%) |
Feb 06, 2009 | 8.730 | 9.750 | 8.730 | 9.280 | 3,594,112 | +0.54(+6.18%) |
Feb 05, 2009 | 8.200 | 9.150 | 7.910 | 8.740 | 4,113,035 | +0.63(+7.77%) |
Feb 04, 2009 | 8.090 | 8.160 | 7.810 | 8.110 | 2,525,129 | +0.07(+0.87%) |
Feb 03, 2009 | 8.130 | 8.250 | 7.940 | 8.040 | 2,498,989 | -0.09(-1.11%) |
Feb 02, 2009 | 8.110 | 8.430 | 7.960 | 8.130 | 3,233,697 | -0.14(-1.69%) |
Jan 30, 2009 | 9.000 | 9.100 | 8.160 | 8.270 | 0 | -0.59(-6.66%) |
Jan 29, 2009 | 8.980 | 9.430 | 8.720 | 8.860 | 3,727,046 | -0.28(-3.06%) |
Jan 28, 2009 | 8.420 | 9.300 | 8.400 | 9.140 | 3,013,327 | +0.85(+10.25%) |
Jan 27, 2009 | 7.890 | 8.380 | 7.860 | 8.290 | 2,685,437 | +0.40(+5.07%) |
Jan 26, 2009 | 7.760 | 8.180 | 7.520 | 7.890 | 2,137,877 | +0.34(+4.50%) |
Jan 23, 2009 | 7.060 | 7.780 | 7.000 | 7.550 | 1,173,443 | +0.29(+3.99%) |
Jan 22, 2009 | 7.050 | 7.620 | 6.960 | 7.260 | 1,289,365 | -0.03(-0.41%) |
Jan 21, 2009 | 7.310 | 7.430 | 6.920 | 7.290 | 1,634,847 | +0.07(+0.97%) |
Jan 20, 2009 | 8.040 | 8.070 | 7.070 | 7.220 | 1,963,954 | -0.89(-10.97%) |
Jan 16, 2009 | 8.000 | 8.180 | 7.530 | 8.110 | 1,699,490 | +0.38(+4.92%) |
Jan 15, 2009 | 7.490 | 8.110 | 7.350 | 7.730 | 2,764,992 | +0.33(+4.46%) |
Jan 14, 2009 | 7.640 | 7.700 | 7.260 | 7.400 | 1,948,905 | -0.41(-5.25%) |
Jan 13, 2009 | 7.820 | 8.100 | 7.640 | 7.810 | 2,318,117 | -0.02(-0.26%) |
Jan 12, 2009 | 8.010 | 8.200 | 7.650 | 7.830 | 1,950,828 | -0.27(-3.33%) |
Jan 09, 2009 | 8.420 | 8.430 | 7.920 | 8.100 | 1,440,235 | -0.30(-3.57%) |
Jan 08, 2009 | 8.120 | 8.440 | 7.950 | 8.400 | 2,808,983 | +0.27(+3.32%) |
Jan 07, 2009 | 8.370 | 8.380 | 8.040 | 8.130 | 1,993,928 | -0.38(-4.47%) |
Jan 06, 2009 | 8.380 | 8.660 | 8.150 | 8.510 | 2,491,198 | +0.28(+3.40%) |
Jan 05, 2009 | 8.150 | 8.310 | 7.970 | 8.230 | 2,637,474 | -0.09(-1.08%) |
Jan 02, 2009 | 7.870 | 8.420 | 7.840 | 8.320 | 0 | +0.44(+5.58%) |
Jan 01, 2009 | 8.010 | 8.280 | 7.850 | 7.880 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.010 | 8.280 | 7.850 | 7.880 | 2,677,914 | -0.05(-0.63%) |
Dec 30, 2008 | 7.480 | 7.930 | 7.410 | 7.930 | 1,329,774 | +0.49(+6.59%) |
Dec 29, 2008 | 7.520 | 7.770 | 7.260 | 7.440 | 1,470,583 | -0.11(-1.46%) |
Dec 26, 2008 | 7.480 | 7.590 | 7.370 | 7.550 | 565,856 | +0.12(+1.62%) |
Dec 24, 2008 | 7.610 | 7.730 | 7.390 | 7.430 | 1,005,290 | -0.19(-2.49%) |
Dec 23, 2008 | 7.590 | 7.640 | 7.320 | 7.620 | 2,398,664 | +0.10(+1.33%) |
Dec 22, 2008 | 7.290 | 7.680 | 7.210 | 7.520 | 3,699,112 | +0.22(+3.01%) |
Dec 19, 2008 | 7.500 | 8.620 | 7.300 | 7.300 | 8,866,686 | -0.90(-10.98%) |
Dec 18, 2008 | 8.000 | 8.300 | 7.890 | 8.200 | 2,191,791 | +0.14(+1.74%) |
Dec 17, 2008 | 7.700 | 8.300 | 7.460 | 8.060 | 2,297,106 | +0.13(+1.64%) |
Dec 16, 2008 | 7.760 | 8.030 | 7.570 | 7.930 | 2,560,265 | +0.34(+4.48%) |
Dec 15, 2008 | 8.330 | 8.480 | 7.490 | 7.590 | 1,849,763 | -0.72(-8.66%) |
Dec 12, 2008 | 8.300 | 8.550 | 7.950 | 8.310 | 1,849,998 | -0.28(-3.26%) |
Dec 11, 2008 | 8.530 | 8.890 | 8.270 | 8.590 | 2,744,837 | +0.01(+0.12%) |
Dec 10, 2008 | 8.260 | 8.910 | 8.140 | 8.580 | 1,749,844 | +0.43(+5.28%) |
Dec 09, 2008 | 8.500 | 9.010 | 8.100 | 8.150 | 2,492,290 | -0.44(-5.12%) |
Dec 08, 2008 | 8.410 | 8.735 | 8.310 | 8.590 | 2,789,515 | +0.37(+4.50%) |
Dec 05, 2008 | 7.460 | 8.240 | 7.200 | 8.220 | 3,167,409 | +0.67(+8.87%) |
Dec 04, 2008 | 7.190 | 8.120 | 7.180 | 7.550 | 2,563,465 | +0.20(+2.72%) |
Dec 03, 2008 | 6.950 | 7.430 | 6.890 | 7.350 | 2,144,549 | +0.21(+2.94%) |
Dec 02, 2008 | 6.870 | 7.150 | 6.730 | 7.140 | 1,823,251 | +0.31(+4.54%) |
Dec 01, 2008 | 7.370 | 7.480 | 6.590 | 6.830 | 2,069,462 | -0.78(-10.25%) |
Nov 28, 2008 | 7.770 | 7.820 | 7.380 | 7.610 | 785,757 | -0.23(-2.93%) |
Nov 26, 2008 | 7.170 | 7.950 | 6.900 | 7.840 | 2,480,160 | +0.11(+1.42%) |
Nov 25, 2008 | 7.330 | 7.780 | 7.200 | 7.730 | 2,339,334 | +0.44(+6.04%) |
Nov 24, 2008 | 6.600 | 7.400 | 6.540 | 7.290 | 2,605,751 | +0.77(+11.81%) |
Nov 21, 2008 | 6.550 | 6.960 | 5.760 | 6.520 | 3,667,783 | +0.29(+4.65%) |
Nov 20, 2008 | 7.000 | 7.230 | 6.200 | 6.230 | 4,226,292 | -0.89(-12.50%) |
Nov 19, 2008 | 8.120 | 8.370 | 7.110 | 7.120 | 2,720,344 | -0.97(-11.99%) |
Nov 18, 2008 | 8.070 | 8.380 | 7.780 | 8.090 | 2,633,092 | -0.05(-0.61%) |
Nov 17, 2008 | 8.200 | 8.590 | 8.030 | 8.140 | 1,935,087 | -0.22(-2.63%) |
Nov 14, 2008 | 8.970 | 9.320 | 7.970 | 8.360 | 2,679,720 | -0.76(-8.33%) |
Nov 13, 2008 | 8.110 | 9.120 | 7.640 | 9.120 | 3,230,683 | +0.85(+10.28%) |
Nov 12, 2008 | 8.410 | 8.520 | 8.160 | 8.270 | 2,024,320 | -0.12(-1.43%) |
Nov 11, 2008 | 8.360 | 8.920 | 8.130 | 8.390 | 1,893,354 | -0.12(-1.41%) |
Nov 10, 2008 | 9.450 | 9.450 | 8.440 | 8.510 | 1,277,625 | -0.67(-7.30%) |
Nov 07, 2008 | 9.010 | 9.440 | 8.860 | 9.180 | 1,873,681 | +0.23(+2.57%) |
Nov 06, 2008 | 9.310 | 9.580 | 8.920 | 8.950 | 1,271,811 | -0.40(-4.28%) |
Nov 05, 2008 | 10.20 | 10.50 | 9.260 | 9.350 | 1,893,394 | -0.96(-9.31%) |
Nov 04, 2008 | 10.17 | 10.43 | 9.870 | 10.31 | 1,169,827 | +0.35(+3.51%) |
Nov 03, 2008 | 10.57 | 10.57 | 9.860 | 9.960 | 1,690,845 | -0.66(-6.21%) |
Oct 31, 2008 | 10.35 | 10.88 | 10.08 | 10.62 | 1,910,160 | +0.32(+3.11%) |
Oct 30, 2008 | 10.19 | 10.39 | 9.980 | 10.30 | 1,434,505 | +0.24(+2.39%) |
Oct 29, 2008 | 9.950 | 10.34 | 9.780 | 10.06 | 2,282,612 | +0.09(+0.90%) |
Oct 28, 2008 | 9.450 | 10.00 | 9.040 | 9.970 | 2,455,115 | +0.68(+7.32%) |
Oct 27, 2008 | 9.180 | 9.740 | 9.160 | 9.290 | 1,581,621 | -0.08(-0.85%) |
Oct 24, 2008 | 8.800 | 9.680 | 8.800 | 9.370 | 1,810,290 | -0.40(-4.09%) |
Oct 23, 2008 | 9.800 | 10.00 | 9.460 | 9.770 | 1,953,060 | +0.10(+1.03%) |
Oct 22, 2008 | 9.770 | 10.02 | 9.470 | 9.670 | 2,504,000 | -0.35(-3.49%) |
Oct 21, 2008 | 10.27 | 10.63 | 9.970 | 10.02 | 1,502,256 | -0.42(-4.02%) |
Oct 20, 2008 | 9.810 | 11.00 | 9.760 | 10.44 | 2,718,627 | +0.78(+8.07%) |
Oct 17, 2008 | 9.150 | 9.980 | 9.150 | 9.660 | 2,747,456 | +0.14(+1.47%) |
Oct 16, 2008 | 9.750 | 9.920 | 8.790 | 9.520 | 1,836,407 | -0.03(-0.31%) |
Oct 15, 2008 | 10.26 | 10.37 | 9.430 | 9.550 | 2,936,137 | -0.88(-8.44%) |
Oct 14, 2008 | 11.51 | 12.00 | 9.870 | 10.43 | 2,712,240 | -0.43(-3.96%) |
Oct 13, 2008 | 11.44 | 11.44 | 10.28 | 10.86 | 2,196,664 | +0.53(+5.13%) |
Oct 10, 2008 | 9.370 | 10.33 | 9.200 | 10.33 | 5,960,835 | +0.23(+2.28%) |
Oct 09, 2008 | 10.37 | 10.37 | 9.490 | 10.10 | 3,033,739 | +0.28(+2.85%) |
Oct 08, 2008 | 9.700 | 10.30 | 9.330 | 9.820 | 3,616,361 | -0.28(-2.77%) |
Oct 07, 2008 | 11.15 | 11.15 | 10.00 | 10.10 | 4,663,402 | -0.83(-7.59%) |
Oct 06, 2008 | 11.64 | 12.38 | 10.25 | 10.93 | 6,744,772 | -1.05(-8.76%) |
Oct 03, 2008 | 12.55 | 12.64 | 11.58 | 11.98 | 4,019,822 | -0.37(-3.00%) |
Oct 02, 2008 | 14.20 | 14.20 | 12.04 | 12.35 | 5,116,627 | -1.01(-7.56%) |
Oct 01, 2008 | 13.92 | 14.00 | 13.15 | 13.36 | 3,388,647 | -0.64(-4.57%) |
Sep 30, 2008 | 14.49 | 14.79 | 13.75 | 14.00 | 3,720,176 | -0.09(-0.64%) |
Sep 29, 2008 | 14.07 | 14.39 | 13.71 | 14.09 | 3,634,666 | -0.33(-2.29%) |
Sep 26, 2008 | 14.38 | 14.60 | 14.22 | 14.42 | 0 | -0.34(-2.30%) |
Sep 25, 2008 | 14.83 | 15.15 | 14.57 | 14.76 | 2,505,337 | +0.06(+0.41%) |
Sep 24, 2008 | 14.32 | 15.09 | 14.24 | 14.70 | 3,977,697 | +0.38(+2.65%) |
Sep 23, 2008 | 15.16 | 15.55 | 14.06 | 14.32 | 6,193,538 | -0.87(-5.73%) |
Sep 22, 2008 | 16.38 | 16.38 | 14.98 | 15.19 | 4,825,275 | -1.31(-7.94%) |
Sep 19, 2008 | 17.05 | 20.70 | 14.80 | 16.50 | 0 | +1.31(+8.62%) |
Sep 18, 2008 | 15.57 | 17.12 | 14.39 | 15.19 | 6,012,163 | -0.13(-0.85%) |
Sep 17, 2008 | 15.03 | 15.61 | 14.61 | 15.32 | 4,038,533 | -0.01(-0.07%) |
Sep 16, 2008 | 15.09 | 15.53 | 14.61 | 15.33 | 3,265,601 | +0.13(+0.86%) |
Sep 15, 2008 | 14.99 | 15.74 | 14.78 | 15.20 | 1,856,046 | -0.46(-2.94%) |
Sep 12, 2008 | 15.93 | 16.00 | 15.31 | 15.66 | 2,232,785 | -0.37(-2.31%) |
Sep 11, 2008 | 15.34 | 16.03 | 14.76 | 16.03 | 3,013,806 | +0.30(+1.91%) |
Sep 10, 2008 | 16.09 | 16.26 | 15.03 | 15.73 | 2,402,680 | -0.30(-1.87%) |
Sep 09, 2008 | 16.99 | 17.00 | 15.94 | 16.03 | 2,672,010 | -0.47(-2.85%) |
Sep 08, 2008 | 15.92 | 16.53 | 15.83 | 16.50 | 3,112,417 | +1.10(+7.14%) |
Sep 05, 2008 | 15.64 | 15.83 | 14.91 | 15.40 | 0 | -0.47(-2.96%) |
Sep 04, 2008 | 15.67 | 16.09 | 15.51 | 15.87 | 2,042,603 | +0.07(+0.44%) |
Sep 03, 2008 | 15.22 | 16.50 | 14.96 | 15.80 | 2,561,572 | +0.50(+3.27%) |
Sep 02, 2008 | 15.16 | 15.66 | 14.75 | 15.30 | 1,999,100 | +0.50(+3.38%) |
Aug 29, 2008 | 14.86 | 15.10 | 14.70 | 14.80 | 958,601 | -0.20(-1.33%) |
Aug 28, 2008 | 15.05 | 15.47 | 14.83 | 15.00 | 1,309,936 | +0.03(+0.20%) |
Aug 27, 2008 | 14.98 | 15.25 | 14.70 | 14.97 | 1,436,562 | +0.01(+0.07%) |
Aug 26, 2008 | 14.59 | 15.00 | 14.54 | 14.96 | 1,196,323 | +0.36(+2.47%) |
Aug 25, 2008 | 14.93 | 14.93 | 14.50 | 14.60 | 1,652,914 | -0.51(-3.38%) |
Aug 22, 2008 | 15.00 | 15.11 | 14.57 | 15.11 | 1,808,782 | +0.28(+1.89%) |
Aug 21, 2008 | 14.88 | 14.95 | 14.52 | 14.83 | 1,425,806 | -0.07(-0.47%) |
Aug 20, 2008 | 14.81 | 15.10 | 14.55 | 14.90 | 1,177,326 | -0.05(-0.33%) |
Aug 19, 2008 | 15.05 | 15.09 | 14.64 | 14.95 | 1,839,917 | -0.21(-1.39%) |
Aug 18, 2008 | 15.27 | 15.56 | 15.12 | 15.16 | 1,507,803 | -0.04(-0.26%) |
Aug 15, 2008 | 15.17 | 15.60 | 14.99 | 15.20 | 0 | +0.14(+0.93%) |
Aug 14, 2008 | 14.76 | 15.27 | 14.44 | 15.06 | 2,158,495 | +0.14(+0.94%) |
Aug 13, 2008 | 14.83 | 15.05 | 14.33 | 14.92 | 2,884,432 | -0.11(-0.73%) |
Aug 12, 2008 | 15.70 | 15.70 | 14.95 | 15.03 | 1,661,771 | -0.59(-3.78%) |
Aug 11, 2008 | 14.85 | 16.10 | 14.69 | 15.62 | 2,819,837 | +0.72(+4.83%) |
Aug 08, 2008 | 14.62 | 15.50 | 14.57 | 14.90 | 2,925,265 | +0.32(+2.19%) |
Aug 07, 2008 | 14.72 | 14.86 | 14.28 | 14.58 | 3,000,970 | -0.29(-1.95%) |
Aug 06, 2008 | 13.35 | 15.04 | 13.19 | 14.87 | 6,086,204 | -0.63(-4.06%) |
Aug 05, 2008 | 14.41 | 15.57 | 14.26 | 15.50 | 3,408,874 | +1.21(+8.47%) |
Aug 04, 2008 | 14.25 | 15.31 | 13.98 | 14.29 | 4,671,093 | +0.19(+1.35%) |