Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.720 | 9.010 | 8.660 | 9.010 | 640,036 | +0.27(+3.09%) |
Jul 30, 2009 | 8.670 | 9.000 | 8.620 | 8.740 | 427,757 | +0.24(+2.82%) |
Jul 29, 2009 | 8.530 | 8.680 | 8.420 | 8.500 | 379,100 | -0.18(-2.07%) |
Jul 28, 2009 | 8.830 | 8.970 | 8.310 | 8.680 | 615,018 | -0.16(-1.81%) |
Jul 27, 2009 | 8.830 | 8.980 | 8.730 | 8.840 | 420,170 | +0.16(+1.84%) |
Jul 24, 2009 | 8.610 | 8.690 | 8.311 | 8.680 | 154 | -0.01(-0.12%) |
Jul 23, 2009 | 8.550 | 8.780 | 8.460 | 8.690 | 577,399 | +0.15(+1.76%) |
Jul 22, 2009 | 8.290 | 8.590 | 8.210 | 8.540 | 587,386 | +0.20(+2.40%) |
Jul 21, 2009 | 8.400 | 8.422 | 8.090 | 8.340 | 397,042 | -0.03(-0.36%) |
Jul 20, 2009 | 8.290 | 8.490 | 8.260 | 8.370 | 376,078 | +0.11(+1.33%) |
Jul 17, 2009 | 8.280 | 8.310 | 8.150 | 8.260 | 604,029 | -0.01(-0.12%) |
Jul 16, 2009 | 7.930 | 8.320 | 7.930 | 8.270 | 802,463 | +0.26(+3.25%) |
Jul 15, 2009 | 7.850 | 8.090 | 7.850 | 8.010 | 787,970 | +0.32(+4.16%) |
Jul 14, 2009 | 7.450 | 7.790 | 7.410 | 7.690 | 715,793 | +0.25(+3.36%) |
Jul 13, 2009 | 7.100 | 7.470 | 7.090 | 7.440 | 612,808 | +0.23(+3.19%) |
Jul 10, 2009 | 6.850 | 7.230 | 6.800 | 7.210 | 883,095 | +0.32(+4.64%) |
Jul 09, 2009 | 7.170 | 7.210 | 6.840 | 6.890 | 1,369,320 | -0.24(-3.37%) |
Jul 08, 2009 | 7.210 | 7.220 | 6.800 | 7.130 | 688,652 | -0.06(-0.83%) |
Jul 07, 2009 | 7.300 | 7.380 | 7.180 | 7.190 | 575,276 | -0.13(-1.78%) |
Jul 06, 2009 | 7.170 | 7.340 | 7.060 | 7.320 | 754,540 | +0.04(+0.55%) |
Jul 02, 2009 | 7.500 | 7.520 | 7.200 | 7.280 | 423,914 | -0.40(-5.21%) |
Jul 01, 2009 | 7.660 | 7.861 | 7.650 | 7.680 | 415,082 | +0.17(+2.26%) |
Jun 30, 2009 | 7.600 | 7.620 | 7.300 | 7.510 | 532,490 | -0.20(-2.59%) |
Jun 29, 2009 | 7.600 | 7.830 | 7.420 | 7.710 | 807,394 | +0.21(+2.80%) |
Jun 26, 2009 | 7.180 | 7.550 | 7.120 | 7.500 | 1,813,733 | +0.24(+3.31%) |
Jun 25, 2009 | 7.260 | 7.280 | 7.120 | 7.260 | 549,223 | +0.01(+0.14%) |
Jun 24, 2009 | 7.330 | 7.490 | 7.110 | 7.250 | 669,956 | +0.04(+0.55%) |
Jun 23, 2009 | 7.200 | 7.590 | 7.120 | 7.210 | 977,723 | +0.31(+4.49%) |
Jun 22, 2009 | 7.470 | 7.480 | 6.880 | 6.900 | 1,024,220 | -0.51(-6.88%) |
Jun 19, 2009 | 7.420 | 7.640 | 7.280 | 7.410 | 779,171 | +0.11(+1.51%) |
Jun 18, 2009 | 7.360 | 7.409 | 7.190 | 7.300 | 567,705 | -0.03(-0.41%) |
Jun 17, 2009 | 7.610 | 7.610 | 7.100 | 7.330 | 1,113,820 | -0.30(-3.93%) |
Jun 16, 2009 | 7.780 | 7.960 | 7.630 | 7.630 | 658,953 | -0.19(-2.43%) |
Jun 15, 2009 | 7.650 | 7.880 | 7.550 | 7.820 | 938,325 | -0.12(-1.51%) |
Jun 12, 2009 | 7.940 | 8.080 | 7.810 | 7.940 | 658,543 | -0.05(-0.63%) |
Jun 11, 2009 | 7.820 | 8.150 | 7.820 | 7.990 | 699,802 | -0.03(-0.37%) |
Jun 10, 2009 | 8.040 | 8.140 | 7.770 | 8.020 | 1,141,056 | -0.15(-1.84%) |
Jun 09, 2009 | 8.060 | 8.260 | 8.010 | 8.170 | 1,033,995 | +0.00(+0.00%) |
Jun 08, 2009 | 7.990 | 8.290 | 7.970 | 8.170 | 1,445,378 | +0.10(+1.24%) |
Jun 05, 2009 | 8.550 | 8.550 | 7.850 | 8.070 | 2,341,391 | -0.48(-5.61%) |
Jun 04, 2009 | 8.230 | 8.560 | 8.110 | 8.550 | 1,103,313 | +0.26(+3.14%) |
Jun 03, 2009 | 7.580 | 8.500 | 7.500 | 8.290 | 3,915,467 | +0.11(+1.34%) |
Jun 02, 2009 | 9.180 | 9.280 | 7.960 | 8.180 | 3,263,644 | -0.49(-5.65%) |
Jun 01, 2009 | 8.250 | 8.860 | 8.050 | 8.670 | 3,498,529 | +1.04(+13.63%) |
May 29, 2009 | 7.490 | 7.790 | 7.320 | 7.630 | 1,616,375 | +0.43(+5.97%) |
May 28, 2009 | 7.120 | 7.250 | 6.900 | 7.200 | 982,492 | +0.24(+3.45%) |
May 27, 2009 | 6.690 | 7.230 | 6.650 | 6.960 | 1,447,199 | +0.26(+3.88%) |
May 26, 2009 | 6.640 | 6.950 | 6.220 | 6.700 | 1,820,552 | +0.00(+0.00%) |
May 22, 2009 | 6.900 | 6.900 | 6.630 | 6.700 | 448,051 | -0.16(-2.33%) |
May 21, 2009 | 6.950 | 7.010 | 6.220 | 6.860 | 1,688,820 | -0.11(-1.58%) |
May 20, 2009 | 6.950 | 7.060 | 6.920 | 6.970 | 1,609,011 | +0.12(+1.75%) |
May 19, 2009 | 6.930 | 7.090 | 6.820 | 6.850 | 1,122,110 | -0.02(-0.29%) |
May 18, 2009 | 6.450 | 6.890 | 6.450 | 6.870 | 2,393,806 | +0.57(+9.05%) |
May 15, 2009 | 6.070 | 6.380 | 6.000 | 6.300 | 1,112,395 | +0.20(+3.28%) |
May 14, 2009 | 6.320 | 6.600 | 5.920 | 6.100 | 1,786,138 | -0.17(-2.71%) |
May 13, 2009 | 6.680 | 6.800 | 6.020 | 6.270 | 1,186,000 | -0.59(-8.60%) |
May 12, 2009 | 7.100 | 7.130 | 6.670 | 6.860 | 483,098 | -0.18(-2.56%) |
May 11, 2009 | 7.080 | 7.220 | 6.890 | 7.040 | 573,215 | -0.14(-1.95%) |
May 08, 2009 | 7.160 | 7.390 | 6.900 | 7.180 | 889,576 | +0.21(+2.94%) |
May 07, 2009 | 7.910 | 7.940 | 6.850 | 6.975 | 826,715 | -0.75(-9.65%) |
May 06, 2009 | 7.850 | 7.980 | 7.400 | 7.720 | 576,378 | +0.01(+0.13%) |
May 05, 2009 | 7.850 | 8.100 | 7.460 | 7.710 | 698,136 | -0.24(-3.02%) |
May 04, 2009 | 7.950 | 7.990 | 7.860 | 7.950 | 598,981 | +0.49(+6.57%) |
May 01, 2009 | 7.460 | 7.670 | 7.370 | 7.460 | 394,431 | -0.05(-0.67%) |
Apr 30, 2009 | 7.550 | 7.700 | 7.470 | 7.510 | 538,657 | +0.06(+0.81%) |
Apr 29, 2009 | 7.160 | 7.600 | 7.100 | 7.450 | 720,860 | +0.39(+5.52%) |
Apr 28, 2009 | 6.970 | 7.290 | 6.914 | 7.060 | 466,364 | +0.04(+0.57%) |
Apr 27, 2009 | 6.970 | 7.270 | 6.970 | 7.020 | 784,474 | -0.22(-3.04%) |
Apr 24, 2009 | 6.950 | 7.380 | 6.750 | 7.240 | 1,654,479 | +0.39(+5.69%) |
Apr 23, 2009 | 7.420 | 7.540 | 6.670 | 6.850 | 1,381,106 | -0.64(-8.54%) |
Apr 22, 2009 | 7.290 | 7.800 | 7.040 | 7.490 | 1,232,260 | +0.06(+0.81%) |
Apr 21, 2009 | 7.130 | 7.570 | 7.130 | 7.430 | 897,293 | +0.30(+4.21%) |
Apr 20, 2009 | 7.620 | 7.620 | 7.060 | 7.130 | 987,503 | -0.81(-10.20%) |
Apr 17, 2009 | 7.910 | 8.040 | 7.620 | 7.940 | 562,197 | -0.01(-0.13%) |
Apr 16, 2009 | 7.850 | 8.170 | 7.750 | 7.950 | 1,032,566 | +0.24(+3.11%) |
Apr 15, 2009 | 8.000 | 8.090 | 7.160 | 7.710 | 1,633,255 | -0.42(-5.17%) |
Apr 14, 2009 | 7.870 | 8.210 | 7.780 | 8.130 | 663,341 | +0.13(+1.63%) |
Apr 13, 2009 | 8.130 | 8.350 | 7.870 | 8.000 | 989,154 | -0.23(-2.79%) |
Apr 09, 2009 | 8.150 | 8.360 | 7.940 | 8.230 | 1,055,058 | +0.29(+3.65%) |
Apr 08, 2009 | 7.400 | 8.010 | 7.400 | 7.940 | 493,119 | +0.57(+7.73%) |
Apr 07, 2009 | 7.720 | 7.770 | 7.340 | 7.370 | 370,550 | -0.48(-6.11%) |
Apr 06, 2009 | 8.000 | 8.040 | 7.450 | 7.850 | 978,066 | -0.31(-3.80%) |
Apr 03, 2009 | 7.710 | 8.310 | 7.610 | 8.160 | 877,486 | +0.46(+5.97%) |
Apr 02, 2009 | 7.230 | 7.830 | 7.230 | 7.700 | 1,527,495 | +0.69(+9.84%) |
Apr 01, 2009 | 6.690 | 7.090 | 6.610 | 7.010 | 1,068,529 | +0.21(+3.09%) |
Mar 31, 2009 | 7.090 | 7.260 | 6.730 | 6.800 | 1,398,615 | +0.13(+1.95%) |
Mar 30, 2009 | 6.590 | 6.750 | 6.220 | 6.670 | 1,118,266 | -0.26(-3.75%) |
Mar 26, 2009 | 7.090 | 7.100 | 6.820 | 6.930 | 1,153,353 | +0.18(+2.67%) |
Mar 25, 2009 | 6.340 | 7.650 | 6.320 | 6.750 | 3,276,670 | +0.60(+9.76%) |
Mar 24, 2009 | 5.880 | 6.330 | 5.810 | 6.150 | 803,706 | +0.14(+2.33%) |
Mar 23, 2009 | 6.129 | 6.130 | 5.810 | 6.010 | 1,662,501 | +0.53(+9.67%) |
Mar 20, 2009 | 5.720 | 5.925 | 5.310 | 5.480 | 871,676 | -0.40(-6.88%) |
Mar 19, 2009 | 6.080 | 6.120 | 5.710 | 5.885 | 786,864 | -0.12(-1.92%) |
Mar 18, 2009 | 5.460 | 6.270 | 5.350 | 6.000 | 1,628,875 | +0.51(+9.29%) |
Mar 17, 2009 | 5.250 | 5.490 | 5.100 | 5.490 | 1,220,659 | +0.28(+5.37%) |
Mar 16, 2009 | 5.490 | 5.670 | 5.150 | 5.210 | 668,751 | -0.12(-2.25%) |
Mar 13, 2009 | 5.370 | 5.465 | 5.150 | 5.330 | 0 | -0.06(-1.11%) |
Mar 12, 2009 | 4.560 | 5.500 | 4.530 | 5.390 | 1,600,482 | +0.80(+17.43%) |
Mar 11, 2009 | 4.720 | 4.760 | 4.390 | 4.590 | 1,235,258 | -0.26(-5.36%) |
Mar 10, 2009 | 4.170 | 4.950 | 4.130 | 4.850 | 960,608 | +0.82(+20.35%) |
Mar 09, 2009 | 3.990 | 4.170 | 3.935 | 4.030 | 808,957 | +0.01(+0.25%) |
Mar 06, 2009 | 4.090 | 4.290 | 3.870 | 4.020 | 0 | -0.11(-2.55%) |
Mar 05, 2009 | 4.220 | 4.230 | 4.020 | 4.125 | 553,920 | -0.24(-5.39%) |
Mar 04, 2009 | 4.050 | 4.680 | 4.040 | 4.360 | 2,423,227 | +0.71(+19.45%) |
Mar 02, 2009 | 4.270 | 4.300 | 3.650 | 3.650 | 1,179,432 | -0.69(-15.90%) |
Feb 27, 2009 | 4.210 | 4.530 | 4.150 | 4.340 | 0 | +0.04(+0.93%) |
Feb 26, 2009 | 4.280 | 4.620 | 4.230 | 4.300 | 428,685 | +0.08(+1.90%) |
Feb 25, 2009 | 4.310 | 4.360 | 4.030 | 4.220 | 955,609 | -0.19(-4.31%) |
Feb 24, 2009 | 4.080 | 4.470 | 4.040 | 4.410 | 526,744 | +0.34(+8.35%) |
Feb 23, 2009 | 4.430 | 4.490 | 4.060 | 4.070 | 473,448 | -0.33(-7.50%) |
Feb 20, 2009 | 4.630 | 4.630 | 4.260 | 4.400 | 673,353 | -0.22(-4.76%) |
Feb 19, 2009 | 4.960 | 5.060 | 4.610 | 4.620 | 555,306 | -0.25(-5.13%) |
Feb 18, 2009 | 5.100 | 5.170 | 4.810 | 4.870 | 680,973 | -0.15(-2.99%) |
Feb 17, 2009 | 4.810 | 5.150 | 4.810 | 5.020 | 1,113,437 | -0.06(-1.18%) |
Feb 13, 2009 | 4.920 | 5.150 | 4.890 | 5.080 | 458,936 | +0.10(+2.01%) |
Feb 12, 2009 | 4.610 | 5.050 | 4.470 | 4.980 | 594,826 | +0.47(+10.42%) |
Feb 11, 2009 | 4.530 | 4.710 | 4.370 | 4.510 | 335,798 | +0.00(+0.00%) |
Feb 10, 2009 | 4.870 | 4.930 | 4.420 | 4.510 | 678,510 | -0.38(-7.77%) |
Feb 09, 2009 | 4.980 | 5.100 | 4.770 | 4.890 | 454,698 | -0.13(-2.59%) |
Feb 06, 2009 | 4.690 | 5.050 | 4.640 | 5.020 | 499,791 | +0.28(+5.91%) |
Feb 05, 2009 | 4.510 | 4.850 | 4.460 | 4.740 | 469,195 | +0.18(+3.95%) |
Feb 04, 2009 | 4.620 | 4.700 | 4.510 | 4.560 | 412,119 | +0.03(+0.66%) |
Feb 03, 2009 | 4.720 | 4.800 | 4.390 | 4.530 | 917,231 | -0.10(-2.16%) |
Feb 02, 2009 | 4.610 | 4.840 | 4.530 | 4.630 | 819,517 | +0.00(+0.00%) |
Jan 30, 2009 | 4.870 | 5.130 | 4.620 | 4.630 | 0 | -0.30(-6.09%) |
Jan 29, 2009 | 5.180 | 5.280 | 4.930 | 4.930 | 375,665 | -0.38(-7.16%) |
Jan 28, 2009 | 5.280 | 5.430 | 5.220 | 5.310 | 614,456 | +0.28(+5.57%) |
Jan 27, 2009 | 4.850 | 5.200 | 4.850 | 5.030 | 527,579 | +0.10(+2.03%) |
Jan 26, 2009 | 4.680 | 5.120 | 4.660 | 4.930 | 965,915 | +0.26(+5.57%) |
Jan 23, 2009 | 4.300 | 4.720 | 4.300 | 4.670 | 1,590,160 | +0.13(+2.86%) |
Jan 22, 2009 | 5.040 | 5.100 | 4.390 | 4.540 | 1,685,471 | -0.76(-14.34%) |
Jan 21, 2009 | 5.130 | 5.300 | 4.940 | 5.300 | 738,044 | +0.38(+7.72%) |
Jan 20, 2009 | 5.590 | 5.590 | 4.910 | 4.920 | 1,697,111 | -0.63(-11.35%) |
Jan 16, 2009 | 5.520 | 5.570 | 5.140 | 5.550 | 709,887 | +0.13(+2.40%) |
Jan 15, 2009 | 5.550 | 5.640 | 5.010 | 5.420 | 1,035,670 | -0.10(-1.81%) |
Jan 14, 2009 | 5.700 | 5.940 | 5.460 | 5.520 | 1,034,113 | -0.30(-5.15%) |
Jan 13, 2009 | 5.460 | 5.890 | 5.420 | 5.820 | 824,860 | +0.32(+5.82%) |
Jan 12, 2009 | 5.950 | 6.060 | 5.430 | 5.500 | 948,958 | -0.35(-5.98%) |
Jan 09, 2009 | 5.890 | 6.000 | 5.630 | 5.850 | 739,218 | -0.02(-0.34%) |
Jan 08, 2009 | 5.600 | 5.880 | 5.480 | 5.870 | 591,824 | +0.22(+3.89%) |
Jan 07, 2009 | 5.715 | 5.750 | 5.470 | 5.650 | 890,453 | -0.16(-2.75%) |
Jan 06, 2009 | 5.400 | 5.970 | 5.360 | 5.810 | 2,545,215 | +0.52(+9.83%) |
Jan 05, 2009 | 5.100 | 5.390 | 5.090 | 5.290 | 964,938 | -0.01(-0.19%) |
Jan 02, 2009 | 5.090 | 5.430 | 4.960 | 5.300 | 0 | +0.40(+8.16%) |
Jan 01, 2009 | 5.000 | 5.260 | 4.740 | 4.900 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.000 | 5.260 | 4.740 | 4.900 | 3,092,100 | -0.69(-12.34%) |
Dec 30, 2008 | 5.210 | 5.680 | 5.130 | 5.590 | 1,820,625 | +0.52(+10.26%) |
Dec 29, 2008 | 5.100 | 5.280 | 4.890 | 5.070 | 822,997 | -0.13(-2.50%) |
Dec 26, 2008 | 4.890 | 5.320 | 4.840 | 5.200 | 672,485 | +0.34(+7.00%) |
Dec 24, 2008 | 4.970 | 5.020 | 4.700 | 4.860 | 845,021 | -0.09(-1.82%) |
Dec 23, 2008 | 4.710 | 5.030 | 4.640 | 4.950 | 1,115,164 | +0.14(+2.91%) |
Dec 22, 2008 | 5.370 | 5.380 | 4.580 | 4.810 | 1,540,391 | -0.70(-12.70%) |
Dec 19, 2008 | 5.120 | 5.720 | 5.050 | 5.510 | 3,587,372 | +0.51(+10.20%) |
Dec 18, 2008 | 4.710 | 5.270 | 4.500 | 5.000 | 3,098,528 | +0.52(+11.61%) |
Dec 17, 2008 | 4.420 | 5.080 | 4.000 | 4.480 | 4,349,925 | +0.57(+14.58%) |
Dec 16, 2008 | 3.750 | 3.910 | 3.550 | 3.910 | 1,307,350 | +0.16(+4.27%) |
Dec 15, 2008 | 3.680 | 3.810 | 3.610 | 3.750 | 1,331,438 | -0.08(-2.09%) |
Dec 12, 2008 | 3.500 | 3.870 | 3.430 | 3.830 | 684,327 | +0.24(+6.69%) |
Dec 11, 2008 | 3.910 | 4.060 | 3.550 | 3.590 | 899,809 | -0.37(-9.34%) |
Dec 10, 2008 | 3.940 | 4.140 | 3.860 | 3.960 | 1,332,239 | +0.14(+3.66%) |
Dec 09, 2008 | 3.700 | 4.090 | 3.600 | 3.820 | 1,894,064 | +0.06(+1.60%) |
Dec 08, 2008 | 3.680 | 4.000 | 3.660 | 3.760 | 3,111,426 | +0.26(+7.43%) |
Dec 05, 2008 | 3.180 | 3.560 | 3.160 | 3.500 | 1,164,956 | +0.28(+8.70%) |
Dec 04, 2008 | 3.520 | 3.790 | 3.050 | 3.220 | 1,519,563 | -0.45(-12.26%) |
Dec 03, 2008 | 3.490 | 3.870 | 3.350 | 3.670 | 1,281,453 | +0.03(+0.82%) |
Dec 02, 2008 | 3.570 | 3.680 | 3.370 | 3.640 | 945,385 | +0.26(+7.69%) |
Dec 01, 2008 | 3.940 | 3.960 | 3.370 | 3.380 | 1,164,062 | -0.73(-17.76%) |
Nov 28, 2008 | 4.000 | 4.110 | 3.950 | 4.110 | 483,574 | +0.04(+0.98%) |
Nov 26, 2008 | 3.900 | 4.070 | 3.770 | 4.070 | 1,710,164 | +0.01(+0.25%) |
Nov 25, 2008 | 3.890 | 4.060 | 3.710 | 4.060 | 2,099,523 | +0.36(+9.73%) |
Nov 24, 2008 | 3.840 | 3.990 | 3.510 | 3.700 | 2,477,668 | -0.05(-1.33%) |
Nov 21, 2008 | 4.280 | 4.280 | 3.370 | 3.750 | 2,613,768 | +0.21(+5.93%) |
Nov 20, 2008 | 4.610 | 4.700 | 2.310 | 3.540 | 13,616,122 | -2.65(-42.81%) |
Nov 19, 2008 | 6.740 | 6.780 | 6.090 | 6.190 | 1,530,300 | -0.51(-7.61%) |
Nov 18, 2008 | 7.450 | 7.540 | 6.380 | 6.700 | 1,546,997 | -0.40(-5.63%) |
Nov 17, 2008 | 7.810 | 7.820 | 7.030 | 7.100 | 1,527,258 | -0.83(-10.47%) |
Nov 14, 2008 | 8.830 | 9.070 | 7.830 | 7.930 | 1,729,262 | -1.14(-12.57%) |
Nov 13, 2008 | 9.190 | 9.360 | 8.240 | 9.070 | 1,658,342 | +0.01(+0.11%) |
Nov 12, 2008 | 9.690 | 9.960 | 9.030 | 9.060 | 615,467 | -1.00(-9.94%) |
Nov 11, 2008 | 10.64 | 10.72 | 9.750 | 10.06 | 937,046 | -0.36(-3.45%) |
Nov 10, 2008 | 11.16 | 11.51 | 10.32 | 10.42 | 1,154,236 | -0.12(-1.14%) |
Nov 07, 2008 | 10.59 | 10.95 | 9.910 | 10.54 | 796,060 | +0.08(+0.76%) |
Nov 06, 2008 | 11.34 | 11.55 | 10.44 | 10.46 | 904,197 | -0.73(-6.52%) |
Nov 05, 2008 | 11.79 | 12.20 | 11.10 | 11.19 | 680,026 | -0.65(-5.49%) |
Nov 04, 2008 | 11.93 | 12.23 | 11.59 | 11.84 | 995,111 | +0.43(+3.77%) |
Nov 03, 2008 | 11.44 | 11.52 | 11.25 | 11.41 | 756,153 | +0.05(+0.44%) |
Oct 31, 2008 | 10.51 | 11.75 | 10.33 | 11.36 | 1,101,597 | +0.64(+5.97%) |
Oct 30, 2008 | 9.520 | 10.99 | 9.480 | 10.72 | 1,397,470 | +1.41(+15.15%) |
Oct 29, 2008 | 9.020 | 9.610 | 8.790 | 9.310 | 1,264,131 | -0.10(-1.06%) |
Oct 28, 2008 | 9.120 | 9.440 | 8.530 | 9.410 | 1,871,573 | +0.80(+9.29%) |
Oct 27, 2008 | 9.330 | 9.380 | 8.600 | 8.610 | 1,288,905 | -0.78(-8.31%) |
Oct 24, 2008 | 10.01 | 10.39 | 9.300 | 9.390 | 1,709,280 | -1.51(-13.85%) |
Oct 23, 2008 | 11.42 | 11.84 | 10.15 | 10.90 | 1,296,738 | -0.29(-2.59%) |
Oct 22, 2008 | 11.92 | 12.27 | 10.88 | 11.19 | 794,718 | -0.78(-6.52%) |
Oct 21, 2008 | 12.09 | 12.37 | 11.81 | 11.97 | 821,262 | -0.40(-3.23%) |
Oct 20, 2008 | 11.94 | 12.62 | 11.76 | 12.37 | 651,289 | +0.64(+5.46%) |
Oct 17, 2008 | 11.17 | 12.45 | 11.00 | 11.73 | 1,326,551 | +0.39(+3.44%) |
Oct 16, 2008 | 11.52 | 11.99 | 10.72 | 11.34 | 1,970,944 | -0.08(-0.70%) |
Oct 15, 2008 | 12.45 | 12.53 | 11.42 | 11.42 | 1,202,355 | -1.60(-12.29%) |
Oct 14, 2008 | 14.26 | 14.58 | 12.90 | 13.02 | 1,472,650 | -0.77(-5.58%) |
Oct 13, 2008 | 13.01 | 13.84 | 12.75 | 13.79 | 1,629,337 | +1.66(+13.69%) |
Oct 10, 2008 | 11.42 | 12.87 | 10.91 | 12.13 | 2,232,894 | +0.15(+1.25%) |
Oct 09, 2008 | 12.15 | 13.56 | 11.98 | 11.98 | 1,850,576 | +0.17(+1.44%) |
Oct 08, 2008 | 12.70 | 12.96 | 11.73 | 11.81 | 2,404,741 | -0.89(-7.01%) |
Oct 07, 2008 | 14.69 | 15.25 | 12.67 | 12.70 | 2,010,166 | -1.79(-12.35%) |
Oct 06, 2008 | 14.86 | 15.21 | 13.85 | 14.49 | 1,950,673 | -0.80(-5.23%) |
Oct 03, 2008 | 15.51 | 16.49 | 15.17 | 15.29 | 1,502,075 | -0.47(-2.98%) |
Oct 02, 2008 | 17.14 | 17.28 | 15.46 | 15.76 | 2,167,150 | -1.22(-7.18%) |
Oct 01, 2008 | 16.76 | 17.51 | 16.18 | 16.98 | 1,320,419 | +0.44(+2.66%) |
Sep 30, 2008 | 16.28 | 16.86 | 16.05 | 16.54 | 1,218,762 | +0.48(+2.99%) |
Sep 29, 2008 | 16.78 | 17.02 | 15.81 | 16.06 | 2,560,098 | -1.08(-6.30%) |
Sep 26, 2008 | 17.22 | 17.40 | 16.45 | 17.14 | 0 | -0.40(-2.28%) |
Sep 25, 2008 | 17.29 | 17.92 | 16.88 | 17.54 | 1,602,958 | +0.84(+5.03%) |
Sep 24, 2008 | 16.29 | 17.13 | 16.08 | 16.70 | 1,378,062 | +0.54(+3.34%) |
Sep 23, 2008 | 16.12 | 16.78 | 16.10 | 16.16 | 837,389 | +0.02(+0.12%) |
Sep 22, 2008 | 16.78 | 16.80 | 16.04 | 16.14 | 1,435,910 | -1.09(-6.33%) |
Sep 19, 2008 | 17.77 | 19.00 | 14.90 | 17.23 | 0 | +0.60(+3.61%) |
Sep 18, 2008 | 16.41 | 16.68 | 14.84 | 16.63 | 2,525,112 | +0.62(+3.87%) |
Sep 17, 2008 | 17.00 | 17.14 | 16.00 | 16.01 | 1,958,018 | -1.67(-9.45%) |
Sep 16, 2008 | 17.37 | 17.95 | 16.99 | 17.68 | 1,788,274 | +0.09(+0.51%) |
Sep 15, 2008 | 18.36 | 18.53 | 17.13 | 17.59 | 1,838,428 | -1.70(-8.81%) |
Sep 12, 2008 | 19.07 | 19.91 | 19.07 | 19.29 | 1,175,801 | +0.01(+0.05%) |
Sep 11, 2008 | 18.35 | 19.86 | 18.35 | 19.28 | 1,616,031 | +0.21(+1.10%) |
Sep 10, 2008 | 18.55 | 19.74 | 17.11 | 19.07 | 4,981,018 | -0.63(-3.20%) |
Sep 09, 2008 | 20.44 | 21.00 | 19.32 | 19.70 | 1,791,424 | -0.26(-1.30%) |
Sep 08, 2008 | 20.70 | 20.80 | 19.56 | 19.96 | 1,393,539 | +0.04(+0.20%) |
Sep 05, 2008 | 19.71 | 20.03 | 19.13 | 19.92 | 0 | -0.05(-0.25%) |
Sep 04, 2008 | 21.15 | 21.15 | 19.80 | 19.97 | 1,782,707 | -0.82(-3.94%) |
Sep 03, 2008 | 20.09 | 21.17 | 20.06 | 20.79 | 1,628,475 | +0.80(+4.00%) |
Sep 02, 2008 | 20.01 | 20.55 | 19.75 | 19.99 | 1,078,754 | -0.17(-0.84%) |
Aug 29, 2008 | 21.00 | 21.00 | 19.88 | 20.16 | 1,037,972 | -0.46(-2.23%) |
Aug 28, 2008 | 19.70 | 20.83 | 19.65 | 20.62 | 1,784,969 | +0.49(+2.43%) |
Aug 27, 2008 | 19.86 | 20.13 | 19.28 | 20.13 | 1,806,356 | +0.19(+0.95%) |
Aug 26, 2008 | 19.97 | 20.27 | 19.61 | 19.94 | 2,482,117 | +0.44(+2.26%) |
Aug 25, 2008 | 19.07 | 19.84 | 18.80 | 19.50 | 2,571,193 | +0.71(+3.78%) |
Aug 22, 2008 | 19.00 | 19.13 | 18.47 | 18.79 | 1,981,236 | +0.05(+0.27%) |
Aug 21, 2008 | 18.94 | 19.27 | 18.49 | 18.74 | 2,787,758 | -0.66(-3.40%) |
Aug 20, 2008 | 18.90 | 19.90 | 17.77 | 19.40 | 11,070,823 | +4.67(+31.70%) |
Aug 19, 2008 | 16.30 | 16.30 | 14.53 | 14.73 | 2,304,870 | -0.95(-6.06%) |
Aug 18, 2008 | 16.43 | 16.43 | 15.43 | 15.68 | 1,023,316 | -0.32(-2.00%) |
Aug 15, 2008 | 16.07 | 16.35 | 15.86 | 16.00 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 15.38 | 16.17 | 15.32 | 16.00 | 733,471 | +0.38(+2.43%) |
Aug 13, 2008 | 15.65 | 15.87 | 15.05 | 15.62 | 937,690 | -0.27(-1.70%) |
Aug 12, 2008 | 16.22 | 16.50 | 15.84 | 15.89 | 964,144 | -0.12(-0.75%) |
Aug 11, 2008 | 15.77 | 16.12 | 15.61 | 16.01 | 1,061,339 | +0.49(+3.16%) |
Aug 08, 2008 | 15.45 | 15.71 | 15.33 | 15.52 | 713,981 | +0.05(+0.32%) |
Aug 07, 2008 | 15.04 | 15.58 | 14.90 | 15.47 | 1,105,627 | +0.17(+1.11%) |
Aug 06, 2008 | 15.03 | 15.64 | 14.94 | 15.30 | 872,617 | +0.11(+0.72%) |
Aug 05, 2008 | 15.13 | 15.33 | 14.93 | 15.19 | 714,454 | +0.42(+2.84%) |
Aug 04, 2008 | 14.68 | 15.17 | 14.68 | 14.77 | 671,695 | -0.04(-0.27%) |