Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.08 | 11.27 | 10.98 | 11.14 | 1,210,237 | +0.07(+0.63%) |
Jul 30, 2009 | 11.11 | 11.25 | 11.04 | 11.07 | 1,158,324 | +0.08(+0.70%) |
Jul 29, 2009 | 10.69 | 11.06 | 10.68 | 10.99 | 1,652,976 | +0.22(+2.07%) |
Jul 28, 2009 | 10.50 | 10.82 | 10.48 | 10.77 | 1,521,546 | +0.29(+2.73%) |
Jul 27, 2009 | 10.44 | 10.60 | 10.23 | 10.48 | 1,682,402 | -0.21(-1.96%) |
Jul 24, 2009 | 10.55 | 10.75 | 10.43 | 10.69 | 429 | +0.08(+0.72%) |
Jul 23, 2009 | 10.31 | 10.73 | 10.25 | 10.62 | 1,238,040 | +0.31(+3.05%) |
Jul 22, 2009 | 10.20 | 10.37 | 10.13 | 10.30 | 795,537 | +0.01(+0.07%) |
Jul 21, 2009 | 10.23 | 10.37 | 10.14 | 10.30 | 796,232 | +0.06(+0.61%) |
Jul 20, 2009 | 10.15 | 10.35 | 10.12 | 10.23 | 1,032,269 | +0.14(+1.38%) |
Jul 17, 2009 | 10.10 | 10.19 | 10.03 | 10.09 | 1,031,676 | -0.06(-0.62%) |
Jul 16, 2009 | 9.884 | 10.23 | 9.884 | 10.16 | 1,386,069 | +0.24(+2.39%) |
Jul 15, 2009 | 9.849 | 9.982 | 9.821 | 9.919 | 1,663,535 | +0.14(+1.43%) |
Jul 14, 2009 | 9.772 | 9.891 | 9.710 | 9.779 | 1,072,269 | +0.03(+0.29%) |
Jul 13, 2009 | 9.528 | 9.758 | 9.521 | 9.751 | 809,316 | +0.26(+2.72%) |
Jul 10, 2009 | 9.382 | 9.542 | 9.319 | 9.493 | 625,393 | +0.04(+0.44%) |
Jul 09, 2009 | 9.409 | 9.479 | 9.284 | 9.451 | 749,621 | +0.14(+1.50%) |
Jul 08, 2009 | 9.270 | 9.389 | 9.130 | 9.312 | 1,163,486 | +0.04(+0.45%) |
Jul 07, 2009 | 9.305 | 9.528 | 9.270 | 9.270 | 790,969 | -0.27(-2.85%) |
Jul 06, 2009 | 9.458 | 9.577 | 9.354 | 9.542 | 794,580 | +0.02(+0.22%) |
Jul 02, 2009 | 9.696 | 9.696 | 9.514 | 9.521 | 954,646 | -0.29(-2.99%) |
Jul 01, 2009 | 9.863 | 9.863 | 9.668 | 9.814 | 1,590,665 | +0.01(+0.14%) |
Jun 30, 2009 | 10.02 | 10.02 | 9.751 | 9.800 | 1,010,747 | -0.14(-1.40%) |
Jun 29, 2009 | 9.800 | 9.996 | 9.751 | 9.940 | 788,868 | +0.08(+0.78%) |
Jun 26, 2009 | 9.738 | 9.912 | 9.703 | 9.863 | 1,828,325 | +0.04(+0.43%) |
Jun 25, 2009 | 9.626 | 9.821 | 9.626 | 9.821 | 876,982 | +0.20(+2.03%) |
Jun 24, 2009 | 9.640 | 9.807 | 9.563 | 9.626 | 1,168,428 | +0.08(+0.80%) |
Jun 23, 2009 | 9.668 | 9.814 | 9.542 | 9.549 | 1,144,249 | -0.10(-1.08%) |
Jun 22, 2009 | 10.19 | 10.19 | 9.605 | 9.654 | 1,970,352 | -0.57(-5.53%) |
Jun 19, 2009 | 10.21 | 10.29 | 10.11 | 10.22 | 1,437,087 | +0.08(+0.83%) |
Jun 18, 2009 | 10.11 | 10.33 | 10.11 | 10.14 | 736,384 | +0.01(+0.07%) |
Jun 17, 2009 | 10.16 | 10.25 | 10.04 | 10.13 | 1,057,056 | -0.10(-1.02%) |
Jun 16, 2009 | 10.53 | 10.67 | 10.19 | 10.23 | 913,332 | -0.27(-2.53%) |
Jun 15, 2009 | 10.73 | 10.81 | 10.40 | 10.50 | 1,017,233 | -0.35(-3.22%) |
Jun 12, 2009 | 10.89 | 10.95 | 10.73 | 10.85 | 819,230 | -0.15(-1.40%) |
Jun 11, 2009 | 10.87 | 11.09 | 10.86 | 11.00 | 977,074 | +0.16(+1.48%) |
Jun 10, 2009 | 10.95 | 10.95 | 10.64 | 10.84 | 1,468,563 | +0.01(+0.06%) |
Jun 09, 2009 | 10.62 | 10.90 | 10.55 | 10.83 | 1,023,545 | +0.22(+2.10%) |
Jun 08, 2009 | 10.52 | 10.66 | 10.44 | 10.61 | 1,226,926 | +0.03(+0.26%) |
Jun 05, 2009 | 10.78 | 10.83 | 10.55 | 10.58 | 1,374,730 | -0.11(-1.04%) |
Jun 04, 2009 | 10.60 | 10.75 | 10.51 | 10.69 | 744,696 | +0.13(+1.26%) |
Jun 03, 2009 | 10.85 | 10.85 | 10.43 | 10.56 | 1,281,177 | -0.40(-3.69%) |
Jun 02, 2009 | 11.04 | 11.19 | 10.92 | 10.97 | 1,520,145 | -0.05(-0.44%) |
Jun 01, 2009 | 10.80 | 11.11 | 10.71 | 11.01 | 1,335,656 | +0.32(+3.00%) |
May 29, 2009 | 10.56 | 10.71 | 10.44 | 10.69 | 1,159,580 | +0.16(+1.52%) |
May 28, 2009 | 10.43 | 10.57 | 10.27 | 10.53 | 1,356,801 | +0.14(+1.34%) |
May 27, 2009 | 10.59 | 10.62 | 10.36 | 10.39 | 1,471,954 | -0.12(-1.13%) |
May 26, 2009 | 10.22 | 10.60 | 10.12 | 10.51 | 1,475,182 | +0.20(+1.89%) |
May 22, 2009 | 10.40 | 10.50 | 10.30 | 10.32 | 1,758,334 | -0.07(-0.67%) |
May 21, 2009 | 10.43 | 10.50 | 10.30 | 10.39 | 2,011,752 | -0.14(-1.33%) |
May 20, 2009 | 10.69 | 10.96 | 10.47 | 10.53 | 1,738,743 | -0.06(-0.53%) |
May 19, 2009 | 10.36 | 10.70 | 10.27 | 10.58 | 1,683,320 | +0.19(+1.81%) |
May 18, 2009 | 9.912 | 10.45 | 9.884 | 10.39 | 2,158,362 | +0.59(+6.05%) |
May 15, 2009 | 9.507 | 9.870 | 9.458 | 9.800 | 1,687,476 | +0.22(+2.33%) |
May 14, 2009 | 9.500 | 9.647 | 9.382 | 9.577 | 820,545 | +0.08(+0.81%) |
May 13, 2009 | 9.696 | 9.724 | 9.444 | 9.500 | 1,175,399 | -0.33(-3.34%) |
May 12, 2009 | 9.989 | 10.08 | 9.696 | 9.828 | 932,971 | -0.12(-1.19%) |
May 11, 2009 | 9.961 | 10.14 | 9.849 | 9.947 | 757,953 | -0.24(-2.33%) |
May 08, 2009 | 9.898 | 10.20 | 9.856 | 10.18 | 1,090,679 | +0.39(+3.99%) |
May 07, 2009 | 10.30 | 10.30 | 9.724 | 9.793 | 1,357,695 | -0.28(-2.77%) |
May 06, 2009 | 10.18 | 10.29 | 9.898 | 10.07 | 1,195,161 | +0.05(+0.49%) |
May 05, 2009 | 10.10 | 10.23 | 9.947 | 10.02 | 1,129,484 | -0.11(-1.10%) |
May 04, 2009 | 9.647 | 10.14 | 9.640 | 10.14 | 1,472,452 | +0.48(+4.99%) |
May 01, 2009 | 9.731 | 9.758 | 9.444 | 9.654 | 1,185,066 | +0.01(+0.07%) |
Apr 30, 2009 | 9.793 | 9.940 | 9.619 | 9.647 | 2,513,636 | +0.00(+0.00%) |
Apr 29, 2009 | 9.724 | 9.779 | 9.591 | 9.647 | 1,980,820 | -0.04(-0.43%) |
Apr 28, 2009 | 9.605 | 9.821 | 9.493 | 9.689 | 1,396,204 | -0.01(-0.14%) |
Apr 27, 2009 | 9.842 | 9.884 | 9.633 | 9.703 | 1,542,434 | -0.12(-1.21%) |
Apr 24, 2009 | 9.745 | 10.04 | 9.710 | 9.821 | 2,065,174 | +0.13(+1.30%) |
Apr 23, 2009 | 9.758 | 9.842 | 9.560 | 9.696 | 1,242,482 | -0.04(-0.43%) |
Apr 22, 2009 | 9.535 | 9.996 | 9.423 | 9.738 | 1,405,110 | +0.17(+1.75%) |
Apr 21, 2009 | 9.109 | 9.591 | 9.053 | 9.570 | 1,730,903 | +0.40(+4.42%) |
Apr 20, 2009 | 9.493 | 9.514 | 9.074 | 9.165 | 1,361,646 | -0.46(-4.79%) |
Apr 17, 2009 | 9.710 | 9.710 | 9.395 | 9.626 | 1,117,833 | -0.04(-0.43%) |
Apr 16, 2009 | 9.368 | 9.765 | 9.368 | 9.668 | 1,330,198 | +0.33(+3.51%) |
Apr 15, 2009 | 9.368 | 9.451 | 9.210 | 9.340 | 1,429,883 | -0.18(-1.91%) |
Apr 14, 2009 | 9.877 | 9.877 | 9.500 | 9.521 | 1,639,957 | -0.40(-4.01%) |
Apr 13, 2009 | 9.814 | 9.968 | 9.710 | 9.919 | 1,558,420 | +0.04(+0.42%) |
Apr 09, 2009 | 9.598 | 9.877 | 9.542 | 9.877 | 1,410,744 | +0.39(+4.12%) |
Apr 08, 2009 | 9.144 | 9.605 | 8.900 | 9.486 | 1,908,401 | +0.01(+0.07%) |
Apr 07, 2009 | 9.765 | 9.856 | 9.472 | 9.479 | 1,150,585 | -0.42(-4.23%) |
Apr 06, 2009 | 9.772 | 9.933 | 9.724 | 9.898 | 1,078,263 | +0.01(+0.14%) |
Apr 03, 2009 | 9.877 | 9.968 | 9.751 | 9.884 | 1,306,345 | -0.01(-0.07%) |
Apr 02, 2009 | 9.402 | 10.00 | 9.389 | 9.891 | 1,441,863 | +0.68(+7.43%) |
Apr 01, 2009 | 8.607 | 9.249 | 8.558 | 9.207 | 1,516,054 | +0.32(+3.61%) |
Mar 31, 2009 | 8.942 | 9.053 | 8.774 | 8.886 | 1,312,230 | +0.19(+2.17%) |
Mar 30, 2009 | 8.677 | 8.879 | 8.265 | 8.697 | 1,242,143 | -0.68(-7.22%) |
Mar 26, 2009 | 8.844 | 9.375 | 8.844 | 9.375 | 1,743,629 | +0.60(+6.84%) |
Mar 25, 2009 | 8.635 | 8.969 | 8.495 | 8.774 | 1,305,223 | +0.19(+2.20%) |
Mar 24, 2009 | 8.530 | 8.746 | 8.509 | 8.586 | 1,199,837 | -0.10(-1.13%) |
Mar 23, 2009 | 8.418 | 8.683 | 8.411 | 8.683 | 857,682 | +0.64(+7.89%) |
Mar 20, 2009 | 8.230 | 8.362 | 7.978 | 8.048 | 1,376,694 | -0.15(-1.87%) |
Mar 19, 2009 | 8.251 | 8.265 | 8.034 | 8.202 | 1,081,829 | +0.14(+1.73%) |
Mar 18, 2009 | 7.650 | 8.083 | 7.650 | 8.062 | 1,409,991 | +0.29(+3.77%) |
Mar 17, 2009 | 7.574 | 7.769 | 7.413 | 7.769 | 904,891 | +0.20(+2.68%) |
Mar 16, 2009 | 7.567 | 7.804 | 7.518 | 7.567 | 1,080,438 | +0.05(+0.65%) |
Mar 13, 2009 | 7.399 | 7.560 | 7.308 | 7.518 | 0 | +0.18(+2.47%) |
Mar 12, 2009 | 6.883 | 7.378 | 6.820 | 7.336 | 1,507,107 | +0.38(+5.52%) |
Mar 11, 2009 | 6.959 | 6.994 | 6.792 | 6.952 | 1,361,493 | +0.06(+0.81%) |
Mar 10, 2009 | 6.659 | 6.897 | 6.596 | 6.897 | 1,297,711 | +0.37(+5.67%) |
Mar 09, 2009 | 6.401 | 6.666 | 6.345 | 6.527 | 1,609,511 | +0.08(+1.19%) |
Mar 06, 2009 | 6.457 | 6.631 | 6.373 | 6.450 | 0 | -0.02(-0.32%) |
Mar 05, 2009 | 6.813 | 6.820 | 6.457 | 6.471 | 1,514,224 | -0.51(-7.30%) |
Mar 04, 2009 | 6.736 | 7.092 | 6.666 | 6.980 | 2,033,712 | -0.03(-0.50%) |
Mar 02, 2009 | 7.322 | 7.441 | 6.994 | 7.015 | 1,948,335 | -0.55(-7.29%) |
Feb 27, 2009 | 7.574 | 7.755 | 7.385 | 7.567 | 0 | -0.07(-0.91%) |
Feb 26, 2009 | 7.971 | 8.020 | 7.616 | 7.636 | 1,487,394 | -0.27(-3.44%) |
Feb 25, 2009 | 7.985 | 8.048 | 7.804 | 7.909 | 2,380,133 | -0.10(-1.22%) |
Feb 24, 2009 | 7.846 | 8.055 | 7.762 | 8.006 | 1,987,796 | +0.17(+2.14%) |
Feb 23, 2009 | 8.565 | 8.565 | 7.832 | 7.839 | 2,151,905 | -0.57(-6.81%) |
Feb 20, 2009 | 8.474 | 8.621 | 8.188 | 8.411 | 0 | -0.29(-3.37%) |
Feb 19, 2009 | 8.816 | 8.914 | 8.663 | 8.704 | 1,144,091 | +0.01(+0.08%) |
Feb 18, 2009 | 8.844 | 8.893 | 8.642 | 8.697 | 1,528,914 | -0.12(-1.35%) |
Feb 17, 2009 | 8.795 | 8.970 | 8.767 | 8.816 | 1,852,741 | -0.36(-3.95%) |
Feb 13, 2009 | 9.179 | 9.361 | 9.137 | 9.179 | 1,753,612 | -0.03(-0.38%) |
Feb 12, 2009 | 8.844 | 9.228 | 8.753 | 9.214 | 2,142,589 | +0.23(+2.56%) |
Feb 11, 2009 | 9.081 | 9.088 | 8.830 | 8.984 | 1,624,767 | +0.02(+0.23%) |
Feb 10, 2009 | 9.137 | 9.312 | 8.907 | 8.963 | 2,574,579 | -0.22(-2.43%) |
Feb 09, 2009 | 9.060 | 9.284 | 8.865 | 9.186 | 1,306,464 | +0.15(+1.70%) |
Feb 06, 2009 | 8.739 | 9.109 | 8.739 | 9.033 | 1,433,950 | +0.27(+3.03%) |
Feb 05, 2009 | 8.746 | 8.893 | 8.551 | 8.767 | 2,114,630 | +0.02(+0.24%) |
Feb 04, 2009 | 8.725 | 8.970 | 8.656 | 8.746 | 1,896,864 | +0.01(+0.16%) |
Feb 03, 2009 | 8.711 | 8.767 | 8.565 | 8.732 | 1,399,732 | +0.08(+0.97%) |
Feb 02, 2009 | 8.579 | 8.739 | 8.474 | 8.649 | 1,648,081 | +0.06(+0.65%) |
Jan 30, 2009 | 9.039 | 9.200 | 8.516 | 8.593 | 0 | -0.51(-5.60%) |
Jan 29, 2009 | 9.123 | 9.221 | 8.977 | 9.102 | 1,438,451 | -0.17(-1.81%) |
Jan 28, 2009 | 9.158 | 9.284 | 9.130 | 9.270 | 1,557,986 | +0.24(+2.71%) |
Jan 27, 2009 | 8.949 | 9.137 | 8.802 | 9.026 | 1,413,280 | +0.15(+1.65%) |
Jan 26, 2009 | 8.935 | 9.137 | 8.767 | 8.879 | 1,765,729 | -0.03(-0.31%) |
Jan 23, 2009 | 8.600 | 9.060 | 8.565 | 8.907 | 2,141,371 | +0.10(+1.11%) |
Jan 22, 2009 | 8.872 | 8.963 | 8.600 | 8.809 | 2,602,159 | -0.20(-2.25%) |
Jan 21, 2009 | 8.690 | 9.046 | 8.621 | 9.012 | 2,503,143 | +0.41(+4.79%) |
Jan 20, 2009 | 9.060 | 9.060 | 8.586 | 8.600 | 2,311,086 | -0.58(-6.31%) |
Jan 16, 2009 | 8.984 | 9.214 | 8.865 | 9.179 | 0 | +0.42(+4.78%) |
Jan 15, 2009 | 8.663 | 8.886 | 8.439 | 8.760 | 2,957,741 | +0.13(+1.46%) |
Jan 14, 2009 | 9.012 | 9.012 | 8.593 | 8.635 | 2,131,798 | -0.51(-5.57%) |
Jan 13, 2009 | 8.998 | 9.200 | 8.907 | 9.144 | 1,690,721 | +0.10(+1.08%) |
Jan 12, 2009 | 9.430 | 9.430 | 8.900 | 9.046 | 1,658,058 | -0.44(-4.64%) |
Jan 09, 2009 | 9.842 | 9.842 | 9.409 | 9.486 | 1,269,599 | -0.31(-3.21%) |
Jan 08, 2009 | 9.535 | 9.800 | 9.263 | 9.800 | 1,398,511 | +0.23(+2.41%) |
Jan 07, 2009 | 9.696 | 9.870 | 9.563 | 9.570 | 1,786,423 | -0.20(-2.07%) |
Jan 06, 2009 | 9.696 | 9.996 | 9.633 | 9.772 | 2,051,474 | +0.15(+1.52%) |
Jan 05, 2009 | 9.535 | 9.696 | 9.270 | 9.626 | 1,715,567 | +0.08(+0.80%) |
Jan 02, 2009 | 9.326 | 9.633 | 9.207 | 9.549 | 0 | +0.27(+2.93%) |
Jan 01, 2009 | 9.200 | 9.340 | 9.005 | 9.277 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.200 | 9.340 | 9.005 | 9.277 | 2,235,226 | +0.03(+0.30%) |
Dec 30, 2008 | 8.949 | 9.354 | 8.928 | 9.249 | 1,444,790 | +0.34(+3.84%) |
Dec 29, 2008 | 8.991 | 8.991 | 8.774 | 8.907 | 1,282,703 | -0.04(-0.47%) |
Dec 26, 2008 | 8.851 | 8.949 | 8.795 | 8.949 | 1,011,905 | +0.12(+1.34%) |
Dec 24, 2008 | 8.795 | 8.897 | 8.677 | 8.830 | 430,693 | +0.05(+0.56%) |
Dec 23, 2008 | 9.012 | 9.012 | 8.642 | 8.781 | 1,202,175 | +0.03(+0.40%) |
Dec 22, 2008 | 8.858 | 8.921 | 8.467 | 8.746 | 1,377,153 | -0.12(-1.34%) |
Dec 19, 2008 | 9.012 | 9.221 | 8.760 | 8.865 | 1,923,637 | -0.15(-1.63%) |
Dec 18, 2008 | 9.423 | 9.465 | 8.879 | 9.012 | 1,923,277 | -0.39(-4.16%) |
Dec 17, 2008 | 9.375 | 9.584 | 9.277 | 9.402 | 1,778,722 | -0.01(-0.15%) |
Dec 16, 2008 | 9.074 | 9.451 | 9.074 | 9.416 | 1,791,721 | +0.44(+4.90%) |
Dec 15, 2008 | 9.333 | 9.375 | 8.837 | 8.977 | 1,794,533 | -0.30(-3.24%) |
Dec 12, 2008 | 8.851 | 9.402 | 8.628 | 9.277 | 1,775,660 | +0.38(+4.24%) |
Dec 11, 2008 | 9.109 | 9.368 | 8.795 | 8.900 | 1,548,102 | -0.40(-4.28%) |
Dec 10, 2008 | 9.179 | 9.395 | 9.095 | 9.298 | 1,487,629 | +0.20(+2.15%) |
Dec 09, 2008 | 9.165 | 9.382 | 9.026 | 9.102 | 2,644,199 | -0.17(-1.88%) |
Dec 08, 2008 | 9.242 | 9.409 | 9.012 | 9.277 | 1,973,743 | +0.18(+2.00%) |
Dec 05, 2008 | 8.369 | 9.109 | 8.104 | 9.095 | 3,099,608 | +0.67(+7.95%) |
Dec 04, 2008 | 8.886 | 9.109 | 8.272 | 8.425 | 2,773,181 | -0.59(-6.58%) |
Dec 03, 2008 | 8.837 | 9.193 | 8.390 | 9.019 | 2,878,991 | +0.41(+4.79%) |
Dec 02, 2008 | 8.153 | 8.621 | 7.992 | 8.607 | 2,917,419 | +0.63(+7.87%) |
Dec 01, 2008 | 8.300 | 8.328 | 7.895 | 7.978 | 3,523,492 | -0.39(-4.67%) |
Nov 28, 2008 | 8.523 | 8.600 | 8.230 | 8.369 | 1,098,021 | -0.19(-2.20%) |
Nov 26, 2008 | 8.272 | 8.607 | 8.062 | 8.558 | 2,719,469 | +0.17(+2.00%) |
Nov 25, 2008 | 8.104 | 8.439 | 7.999 | 8.390 | 3,325,421 | +0.39(+4.89%) |
Nov 24, 2008 | 7.629 | 8.160 | 7.560 | 7.999 | 1,978,045 | +0.44(+5.82%) |
Nov 21, 2008 | 7.385 | 7.643 | 6.959 | 7.560 | 2,599,794 | +0.46(+6.49%) |
Nov 20, 2008 | 7.902 | 8.006 | 7.015 | 7.099 | 2,914,346 | -0.92(-11.49%) |
Nov 19, 2008 | 8.642 | 8.697 | 8.006 | 8.020 | 2,417,128 | -0.58(-6.74%) |
Nov 18, 2008 | 8.788 | 8.998 | 8.425 | 8.600 | 2,069,582 | -0.17(-1.91%) |
Nov 17, 2008 | 8.697 | 9.144 | 8.697 | 8.767 | 1,235,720 | +0.00(+0.00%) |
Nov 14, 2008 | 9.060 | 9.633 | 8.739 | 8.767 | 0 | -0.84(-8.79%) |
Nov 13, 2008 | 8.942 | 9.633 | 8.523 | 9.612 | 2,256,514 | +0.72(+8.08%) |
Nov 12, 2008 | 9.228 | 9.291 | 8.893 | 8.893 | 1,592,772 | -0.42(-4.50%) |
Nov 11, 2008 | 9.437 | 9.675 | 9.242 | 9.312 | 1,162,122 | -0.27(-2.84%) |
Nov 10, 2008 | 9.912 | 9.982 | 9.486 | 9.584 | 1,257,449 | -0.17(-1.72%) |
Nov 07, 2008 | 9.423 | 9.940 | 9.354 | 9.751 | 1,298,308 | +0.34(+3.64%) |
Nov 06, 2008 | 9.444 | 9.758 | 9.402 | 9.409 | 1,760,664 | -0.12(-1.25%) |
Nov 05, 2008 | 9.870 | 10.02 | 9.493 | 9.528 | 2,165,527 | -0.44(-4.41%) |
Nov 04, 2008 | 10.20 | 10.21 | 9.863 | 9.968 | 3,233,846 | -0.03(-0.35%) |
Nov 03, 2008 | 9.919 | 10.18 | 9.863 | 10.00 | 3,519,770 | +0.09(+0.92%) |
Oct 31, 2008 | 9.598 | 10.05 | 9.598 | 9.912 | 4,249,864 | +0.03(+0.28%) |
Oct 30, 2008 | 10.10 | 10.10 | 9.542 | 9.884 | 3,698,673 | +0.02(+0.21%) |
Oct 29, 2008 | 9.996 | 10.21 | 9.765 | 9.863 | 2,795,455 | -0.15(-1.53%) |
Oct 28, 2008 | 9.158 | 10.06 | 8.977 | 10.02 | 1,335,834 | +1.01(+11.15%) |
Oct 27, 2008 | 9.444 | 9.772 | 9.012 | 9.012 | 1,019,230 | -0.63(-6.52%) |
Oct 24, 2008 | 9.026 | 9.891 | 9.026 | 9.640 | 1,749,121 | -0.13(-1.36%) |
Oct 23, 2008 | 9.954 | 10.04 | 9.347 | 9.772 | 2,467,022 | -0.05(-0.50%) |
Oct 22, 2008 | 10.44 | 10.48 | 9.598 | 9.821 | 1,578,818 | -0.87(-8.16%) |
Oct 21, 2008 | 10.82 | 11.11 | 10.60 | 10.69 | 997,769 | -0.30(-2.73%) |
Oct 20, 2008 | 10.44 | 11.00 | 10.39 | 10.99 | 1,085,740 | +0.66(+6.42%) |
Oct 17, 2008 | 10.25 | 10.76 | 9.821 | 10.33 | 1,335,603 | -0.22(-2.05%) |
Oct 16, 2008 | 10.16 | 10.56 | 9.654 | 10.55 | 2,033,238 | +0.42(+4.13%) |
Oct 15, 2008 | 11.20 | 11.20 | 10.13 | 10.13 | 1,291,864 | -1.07(-9.54%) |
Oct 14, 2008 | 11.54 | 12.17 | 10.90 | 11.20 | 1,815,489 | +0.02(+0.19%) |
Oct 13, 2008 | 10.21 | 11.19 | 10.01 | 11.18 | 1,920,846 | +1.37(+13.95%) |
Oct 10, 2008 | 9.724 | 10.44 | 9.102 | 9.807 | 2,624,568 | -0.17(-1.68%) |
Oct 09, 2008 | 11.85 | 11.85 | 9.975 | 9.975 | 2,454,413 | -0.91(-8.40%) |
Oct 08, 2008 | 10.65 | 11.30 | 10.47 | 10.89 | 2,488,458 | +0.06(+0.52%) |
Oct 07, 2008 | 11.48 | 11.62 | 10.82 | 10.83 | 1,861,212 | -0.54(-4.73%) |
Oct 06, 2008 | 12.17 | 12.17 | 11.01 | 11.37 | 2,282,348 | -1.01(-8.17%) |
Oct 03, 2008 | 12.69 | 12.98 | 12.29 | 12.38 | 0 | -0.14(-1.12%) |
Oct 02, 2008 | 12.21 | 13.04 | 12.21 | 12.52 | 1,525,483 | -1.00(-7.38%) |
Oct 01, 2008 | 13.37 | 13.73 | 13.36 | 13.52 | 976,029 | +0.02(+0.15%) |
Sep 30, 2008 | 13.59 | 13.69 | 13.42 | 13.50 | 1,207,076 | +0.15(+1.10%) |
Sep 29, 2008 | 14.24 | 14.28 | 13.30 | 13.35 | 1,203,179 | -1.08(-7.50%) |
Sep 26, 2008 | 13.99 | 14.50 | 13.94 | 14.44 | 0 | +0.28(+1.97%) |
Sep 25, 2008 | 13.79 | 14.22 | 13.68 | 14.16 | 919,082 | +0.39(+2.84%) |
Sep 24, 2008 | 14.15 | 14.15 | 13.70 | 13.77 | 819,854 | -0.25(-1.79%) |
Sep 23, 2008 | 14.39 | 14.53 | 13.94 | 14.02 | 728,513 | -0.42(-2.90%) |
Sep 22, 2008 | 14.94 | 14.99 | 14.41 | 14.44 | 731,209 | -0.61(-4.04%) |
Sep 19, 2008 | 15.10 | 15.13 | 14.64 | 15.04 | 0 | +0.54(+3.75%) |
Sep 18, 2008 | 14.08 | 14.57 | 13.55 | 14.50 | 1,830,573 | +0.56(+4.01%) |
Sep 17, 2008 | 14.32 | 14.44 | 13.89 | 13.94 | 1,020,184 | -0.54(-3.71%) |
Sep 16, 2008 | 14.04 | 14.50 | 13.73 | 14.48 | 1,222,122 | +0.34(+2.42%) |
Sep 15, 2008 | 14.18 | 14.74 | 13.93 | 14.14 | 856,439 | -0.40(-2.78%) |
Sep 12, 2008 | 14.34 | 14.58 | 14.33 | 14.54 | 1,201,592 | +0.07(+0.48%) |
Sep 11, 2008 | 14.11 | 14.55 | 14.11 | 14.47 | 1,019,986 | +0.06(+0.39%) |
Sep 10, 2008 | 14.39 | 14.52 | 14.16 | 14.41 | 970,477 | +0.12(+0.83%) |
Sep 09, 2008 | 14.55 | 14.74 | 14.28 | 14.30 | 956,045 | -0.43(-2.94%) |
Sep 08, 2008 | 14.71 | 14.73 | 14.45 | 14.73 | 845,312 | +0.26(+1.78%) |
Sep 05, 2008 | 14.34 | 14.48 | 14.02 | 14.47 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 14.88 | 14.89 | 14.35 | 14.47 | 614,303 | -0.45(-3.04%) |
Sep 03, 2008 | 15.05 | 15.22 | 14.85 | 14.92 | 974,521 | -0.22(-1.47%) |
Sep 02, 2008 | 15.08 | 15.36 | 15.01 | 15.15 | 986,071 | +0.07(+0.46%) |
Aug 29, 2008 | 15.05 | 15.21 | 15.02 | 15.08 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 14.83 | 15.09 | 14.83 | 15.08 | 1,225,364 | +0.29(+1.93%) |
Aug 27, 2008 | 14.69 | 14.80 | 14.63 | 14.79 | 714,122 | +0.08(+0.52%) |
Aug 26, 2008 | 14.68 | 14.80 | 14.60 | 14.71 | 902,448 | +0.02(+0.14%) |
Aug 25, 2008 | 14.87 | 14.94 | 14.62 | 14.69 | 634,437 | -0.30(-2.00%) |
Aug 22, 2008 | 14.90 | 15.04 | 14.81 | 14.99 | 0 | +0.17(+1.13%) |
Aug 21, 2008 | 14.82 | 14.94 | 14.74 | 14.83 | 852,010 | +0.00(+0.00%) |
Aug 20, 2008 | 14.83 | 14.90 | 14.67 | 14.83 | 783,191 | +0.05(+0.33%) |
Aug 19, 2008 | 14.66 | 14.85 | 14.66 | 14.78 | 1,010,830 | +0.04(+0.28%) |
Aug 18, 2008 | 14.83 | 14.87 | 14.60 | 14.74 | 970,444 | -0.07(-0.47%) |
Aug 15, 2008 | 14.85 | 14.95 | 14.70 | 14.81 | 0 | -0.02(-0.14%) |
Aug 14, 2008 | 14.71 | 14.94 | 14.60 | 14.83 | 773,975 | +0.00(+0.00%) |
Aug 13, 2008 | 14.78 | 14.89 | 14.61 | 14.83 | 2,029,072 | +0.05(+0.33%) |
Aug 12, 2008 | 14.74 | 14.86 | 14.66 | 14.78 | 1,160,705 | +0.04(+0.28%) |
Aug 11, 2008 | 14.71 | 14.78 | 14.53 | 14.74 | 802,107 | -0.05(-0.33%) |
Aug 08, 2008 | 14.20 | 14.88 | 14.14 | 14.78 | 1,317,178 | +0.53(+3.72%) |
Aug 07, 2008 | 14.02 | 14.58 | 13.95 | 14.25 | 1,771,670 | +0.10(+0.74%) |
Aug 06, 2008 | 13.94 | 14.20 | 13.94 | 14.15 | 767,749 | +0.12(+0.85%) |
Aug 05, 2008 | 13.72 | 14.06 | 13.69 | 14.03 | 1,247,558 | +0.35(+2.55%) |
Aug 04, 2008 | 14.05 | 14.20 | 13.67 | 13.68 | 1,404,369 | -0.57(-3.97%) |