Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.31 | 12.49 | 12.27 | 12.43 | 3,670,576 | +0.02(+0.16%) |
Aug 28, 2009 | 12.36 | 12.48 | 12.31 | 12.41 | 2,948,779 | +0.06(+0.52%) |
Aug 27, 2009 | 12.16 | 12.42 | 12.03 | 12.35 | 3,221,666 | +0.19(+1.52%) |
Aug 26, 2009 | 12.06 | 12.20 | 12.00 | 12.16 | 2,906,106 | +0.03(+0.26%) |
Aug 25, 2009 | 12.04 | 12.25 | 12.00 | 12.13 | 2,718,528 | +0.14(+1.21%) |
Aug 24, 2009 | 12.07 | 12.16 | 11.96 | 11.99 | 2,476,384 | -0.09(-0.72%) |
Aug 21, 2009 | 11.83 | 12.16 | 11.81 | 12.08 | 4,243,348 | +0.26(+2.23%) |
Aug 20, 2009 | 11.52 | 11.81 | 11.40 | 11.81 | 2,582,207 | +0.34(+2.98%) |
Aug 19, 2009 | 11.37 | 11.53 | 11.31 | 11.47 | 2,196,786 | -0.01(-0.13%) |
Aug 18, 2009 | 11.42 | 11.59 | 11.36 | 11.48 | 2,855,988 | -0.01(-0.13%) |
Aug 17, 2009 | 11.69 | 11.71 | 11.35 | 11.50 | 4,727,708 | -0.37(-3.12%) |
Aug 14, 2009 | 11.86 | 11.92 | 11.68 | 11.87 | 2,984,099 | -0.01(-0.12%) |
Aug 13, 2009 | 11.83 | 11.95 | 11.71 | 11.88 | 3,767,139 | +0.14(+1.18%) |
Aug 12, 2009 | 11.77 | 12.02 | 11.67 | 11.75 | 4,690,842 | -0.04(-0.34%) |
Aug 11, 2009 | 11.82 | 11.90 | 11.61 | 11.79 | 4,424,096 | -0.10(-0.80%) |
Aug 10, 2009 | 12.06 | 12.15 | 11.80 | 11.88 | 6,198,128 | -0.31(-2.56%) |
Aug 07, 2009 | 12.01 | 12.33 | 11.92 | 12.19 | 8,677,531 | +0.32(+2.71%) |
Aug 06, 2009 | 12.16 | 12.42 | 11.81 | 11.87 | 6,468,406 | -0.37(-3.03%) |
Aug 05, 2009 | 12.09 | 12.25 | 11.97 | 12.24 | 4,940,229 | +0.15(+1.24%) |
Aug 04, 2009 | 11.46 | 12.20 | 11.46 | 12.09 | 5,569,384 | +0.52(+4.45%) |
Aug 03, 2009 | 11.36 | 11.58 | 11.26 | 11.58 | 3,316,667 | +0.29(+2.57%) |
Jul 31, 2009 | 11.26 | 11.42 | 11.23 | 11.29 | 3,106,865 | +0.03(+0.23%) |
Jul 30, 2009 | 11.03 | 11.53 | 11.03 | 11.26 | 3,949,148 | +0.12(+1.04%) |
Jul 29, 2009 | 11.11 | 11.24 | 11.06 | 11.15 | 3,010,368 | -0.03(-0.26%) |
Jul 28, 2009 | 11.26 | 11.36 | 11.04 | 11.17 | 4,603,436 | -0.15(-1.33%) |
Jul 27, 2009 | 11.24 | 11.44 | 11.16 | 11.33 | 3,078,561 | +0.16(+1.40%) |
Jul 24, 2009 | 11.06 | 11.19 | 10.97 | 11.17 | 1,312 | +0.06(+0.52%) |
Jul 23, 2009 | 10.86 | 11.16 | 10.76 | 11.11 | 5,043,027 | +0.25(+2.35%) |
Jul 22, 2009 | 10.79 | 11.00 | 10.77 | 10.86 | 2,499,579 | -0.05(-0.42%) |
Jul 21, 2009 | 11.04 | 11.04 | 10.78 | 10.90 | 4,161,023 | -0.04(-0.40%) |
Jul 20, 2009 | 10.53 | 10.97 | 10.53 | 10.95 | 9,023,799 | +0.44(+4.16%) |
Jul 17, 2009 | 10.72 | 10.78 | 10.49 | 10.51 | 9,281,484 | -0.24(-2.21%) |
Jul 16, 2009 | 10.56 | 10.82 | 10.38 | 10.75 | 7,874,926 | +0.15(+1.39%) |
Jul 15, 2009 | 10.25 | 10.62 | 10.22 | 10.60 | 8,253,508 | +0.39(+3.83%) |
Jul 14, 2009 | 10.14 | 10.21 | 9.941 | 10.21 | 5,469,754 | +0.04(+0.37%) |
Jul 13, 2009 | 9.895 | 10.18 | 9.750 | 10.17 | 9,539,514 | +0.29(+2.93%) |
Jul 10, 2009 | 9.823 | 9.941 | 9.736 | 9.881 | 2,738,127 | +0.04(+0.41%) |
Jul 09, 2009 | 10.14 | 10.14 | 9.823 | 9.840 | 3,753,194 | -0.18(-1.79%) |
Jul 08, 2009 | 9.904 | 10.08 | 9.829 | 10.02 | 7,574,834 | +0.16(+1.67%) |
Jul 07, 2009 | 9.996 | 10.07 | 9.823 | 9.855 | 4,629,084 | -0.18(-1.79%) |
Jul 06, 2009 | 9.852 | 10.08 | 9.791 | 10.03 | 6,435,025 | +0.10(+1.02%) |
Jul 02, 2009 | 10.38 | 10.39 | 9.933 | 9.933 | 5,181,593 | -0.56(-5.35%) |
Jul 01, 2009 | 10.62 | 10.64 | 10.48 | 10.49 | 2,809,194 | -0.03(-0.28%) |
Jun 30, 2009 | 10.55 | 10.62 | 10.39 | 10.52 | 2,769,091 | +0.00(+0.00%) |
Jun 29, 2009 | 10.45 | 10.56 | 10.32 | 10.52 | 2,739,554 | +0.12(+1.17%) |
Jun 26, 2009 | 10.42 | 10.47 | 10.33 | 10.40 | 4,704,876 | -0.04(-0.39%) |
Jun 25, 2009 | 10.34 | 10.49 | 10.31 | 10.44 | 3,504,487 | +0.08(+0.78%) |
Jun 24, 2009 | 10.22 | 10.47 | 10.17 | 10.36 | 2,852,044 | +0.17(+1.71%) |
Jun 23, 2009 | 10.20 | 10.29 | 10.10 | 10.19 | 3,551,879 | +0.00(+0.00%) |
Jun 22, 2009 | 10.50 | 10.56 | 10.15 | 10.19 | 5,136,308 | -0.43(-4.06%) |
Jun 19, 2009 | 10.73 | 10.80 | 10.49 | 10.62 | 4,116,415 | -0.03(-0.33%) |
Jun 18, 2009 | 10.57 | 10.74 | 10.42 | 10.65 | 4,653,077 | +0.17(+1.60%) |
Jun 17, 2009 | 10.57 | 10.64 | 10.37 | 10.49 | 4,069,196 | -0.10(-0.96%) |
Jun 16, 2009 | 10.80 | 10.90 | 10.48 | 10.59 | 4,016,509 | -0.14(-1.27%) |
Jun 15, 2009 | 11.29 | 11.29 | 10.59 | 10.72 | 7,336,696 | -0.69(-6.09%) |
Jun 12, 2009 | 11.21 | 11.43 | 11.10 | 11.42 | 3,473,309 | +0.15(+1.34%) |
Jun 11, 2009 | 11.45 | 11.54 | 11.24 | 11.27 | 3,129,870 | -0.19(-1.69%) |
Jun 10, 2009 | 11.70 | 11.72 | 11.26 | 11.46 | 4,247,254 | -0.14(-1.17%) |
Jun 09, 2009 | 11.50 | 11.74 | 11.43 | 11.60 | 4,596,970 | +0.07(+0.58%) |
Jun 08, 2009 | 11.55 | 11.66 | 11.37 | 11.53 | 2,619,661 | -0.23(-1.99%) |
Jun 05, 2009 | 11.91 | 11.93 | 11.64 | 11.77 | 4,829,128 | -0.01(-0.10%) |
Jun 04, 2009 | 11.60 | 11.87 | 11.46 | 11.78 | 7,193,246 | +0.24(+2.08%) |
Jun 03, 2009 | 11.63 | 11.72 | 11.42 | 11.54 | 4,581,809 | -0.14(-1.24%) |
Jun 02, 2009 | 11.93 | 11.97 | 11.61 | 11.68 | 5,955,013 | -0.21(-1.80%) |
Jun 01, 2009 | 11.68 | 12.10 | 11.62 | 11.90 | 6,724,281 | +0.32(+2.73%) |
May 29, 2009 | 11.35 | 11.58 | 11.19 | 11.58 | 10,253,874 | +0.28(+2.51%) |
May 28, 2009 | 11.02 | 11.32 | 10.91 | 11.30 | 5,222,743 | +0.38(+3.50%) |
May 27, 2009 | 11.28 | 11.36 | 10.86 | 10.91 | 6,641,425 | -0.37(-3.28%) |
May 26, 2009 | 10.83 | 11.33 | 10.77 | 11.28 | 8,254,814 | +0.32(+2.88%) |
May 22, 2009 | 11.26 | 11.35 | 10.90 | 10.97 | 4,309,848 | -0.27(-2.42%) |
May 21, 2009 | 11.02 | 11.32 | 10.89 | 11.24 | 5,434,704 | +0.14(+1.25%) |
May 20, 2009 | 11.31 | 11.55 | 11.07 | 11.10 | 6,107,858 | -0.06(-0.52%) |
May 19, 2009 | 11.12 | 11.40 | 11.00 | 11.16 | 6,477,581 | +0.03(+0.23%) |
May 18, 2009 | 10.80 | 11.20 | 10.67 | 11.13 | 8,891,347 | +0.48(+4.48%) |
May 15, 2009 | 10.76 | 10.88 | 10.51 | 10.66 | 6,379,757 | -0.18(-1.68%) |
May 14, 2009 | 10.50 | 10.91 | 10.35 | 10.84 | 8,249,049 | +0.41(+3.88%) |
May 13, 2009 | 10.78 | 10.85 | 10.38 | 10.43 | 6,829,638 | -0.22(-2.07%) |
May 12, 2009 | 11.03 | 11.12 | 10.61 | 10.65 | 6,508,648 | -0.26(-2.39%) |
May 11, 2009 | 11.17 | 11.35 | 10.89 | 10.91 | 7,684,733 | -0.57(-4.99%) |
May 08, 2009 | 10.80 | 11.52 | 10.80 | 11.49 | 8,869,240 | +0.84(+7.86%) |
May 07, 2009 | 11.25 | 11.35 | 10.50 | 10.65 | 7,923,502 | -0.53(-4.76%) |
May 06, 2009 | 11.56 | 11.61 | 10.98 | 11.18 | 9,496,298 | -0.24(-2.13%) |
May 05, 2009 | 11.74 | 11.78 | 11.31 | 11.43 | 6,440,479 | -0.37(-3.14%) |
May 04, 2009 | 11.14 | 11.87 | 11.07 | 11.80 | 11,184,903 | +0.81(+7.35%) |
May 01, 2009 | 11.16 | 11.28 | 10.89 | 10.99 | 5,686,993 | -0.19(-1.71%) |
Apr 30, 2009 | 11.36 | 11.56 | 11.06 | 11.18 | 6,909,886 | -0.08(-0.67%) |
Apr 29, 2009 | 11.02 | 11.30 | 11.02 | 11.26 | 9,274,969 | +0.33(+3.05%) |
Apr 28, 2009 | 10.69 | 11.15 | 10.60 | 10.92 | 6,288,106 | +0.20(+1.84%) |
Apr 27, 2009 | 11.13 | 11.30 | 10.57 | 10.73 | 9,519,431 | -0.55(-4.85%) |
Apr 24, 2009 | 10.92 | 11.41 | 10.66 | 11.27 | 11,337,458 | +0.47(+4.34%) |
Apr 23, 2009 | 10.36 | 10.81 | 10.15 | 10.80 | 8,467,435 | +0.46(+4.48%) |
Apr 22, 2009 | 10.40 | 10.78 | 10.14 | 10.34 | 11,708,828 | -0.16(-1.54%) |
Apr 21, 2009 | 9.687 | 10.62 | 9.522 | 10.50 | 11,895,522 | +0.70(+7.18%) |
Apr 20, 2009 | 10.24 | 10.45 | 9.753 | 9.800 | 10,116,544 | -0.91(-8.46%) |
Apr 17, 2009 | 10.86 | 10.87 | 10.47 | 10.71 | 7,692,740 | -0.13(-1.18%) |
Apr 16, 2009 | 10.55 | 11.13 | 10.19 | 10.83 | 8,966,255 | +0.38(+3.60%) |
Apr 15, 2009 | 9.716 | 10.49 | 9.458 | 10.46 | 9,687,175 | +0.70(+7.21%) |
Apr 14, 2009 | 10.42 | 10.42 | 9.730 | 9.753 | 11,080,962 | -0.76(-7.24%) |
Apr 13, 2009 | 10.25 | 10.64 | 10.10 | 10.51 | 7,052,594 | +0.10(+0.92%) |
Apr 09, 2009 | 9.626 | 10.43 | 9.516 | 10.42 | 10,916,983 | +1.04(+11.05%) |
Apr 08, 2009 | 9.273 | 9.461 | 9.174 | 9.383 | 7,082,545 | +0.27(+2.95%) |
Apr 07, 2009 | 9.681 | 9.681 | 9.111 | 9.114 | 8,833,402 | -0.65(-6.70%) |
Apr 06, 2009 | 9.252 | 9.860 | 8.986 | 9.768 | 9,505,313 | +0.39(+4.17%) |
Apr 03, 2009 | 9.076 | 9.435 | 8.836 | 9.377 | 10,273,283 | +0.26(+2.86%) |
Apr 02, 2009 | 8.989 | 9.186 | 8.757 | 9.116 | 11,144,385 | +0.37(+4.24%) |
Apr 01, 2009 | 8.552 | 8.810 | 8.497 | 8.746 | 7,386,358 | -0.00(-0.03%) |
Mar 31, 2009 | 8.375 | 8.867 | 8.352 | 8.749 | 10,921,833 | +0.50(+6.07%) |
Mar 30, 2009 | 8.300 | 8.468 | 8.193 | 8.248 | 7,785,956 | -0.68(-7.59%) |
Mar 26, 2009 | 8.798 | 8.946 | 8.442 | 8.925 | 8,938,500 | +0.23(+2.66%) |
Mar 25, 2009 | 8.668 | 8.792 | 8.126 | 8.694 | 9,163,339 | +0.23(+2.77%) |
Mar 24, 2009 | 8.804 | 9.114 | 8.413 | 8.459 | 10,827,402 | -0.43(-4.88%) |
Mar 23, 2009 | 8.242 | 8.902 | 8.233 | 8.893 | 11,153,677 | +1.04(+13.23%) |
Mar 20, 2009 | 8.176 | 8.271 | 7.840 | 7.854 | 7,910,850 | -0.28(-3.45%) |
Mar 19, 2009 | 8.471 | 8.526 | 8.094 | 8.135 | 8,397,352 | -0.32(-3.73%) |
Mar 18, 2009 | 7.955 | 8.474 | 7.790 | 8.451 | 9,752,363 | +0.43(+5.38%) |
Mar 17, 2009 | 7.487 | 8.034 | 7.449 | 8.019 | 7,948,342 | +0.55(+7.32%) |
Mar 16, 2009 | 7.822 | 8.002 | 7.452 | 7.472 | 9,574,443 | -0.28(-3.55%) |
Mar 13, 2009 | 7.764 | 7.874 | 7.501 | 7.747 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 7.400 | 7.793 | 7.310 | 7.770 | 7,711,621 | +0.38(+5.13%) |
Mar 11, 2009 | 7.371 | 7.542 | 7.101 | 7.391 | 8,845,979 | +0.09(+1.19%) |
Mar 10, 2009 | 6.852 | 7.324 | 6.702 | 7.304 | 12,914,868 | +0.64(+9.60%) |
Mar 09, 2009 | 6.661 | 6.824 | 6.491 | 6.664 | 8,159,356 | -0.10(-1.54%) |
Mar 06, 2009 | 6.881 | 6.997 | 6.450 | 6.769 | 0 | -0.05(-0.68%) |
Mar 05, 2009 | 7.240 | 7.304 | 6.737 | 6.815 | 9,666,625 | -0.56(-7.58%) |
Mar 04, 2009 | 7.521 | 7.620 | 7.165 | 7.374 | 8,448,879 | +0.12(+1.68%) |
Mar 02, 2009 | 7.518 | 7.666 | 7.191 | 7.252 | 10,021,633 | -0.45(-5.83%) |
Feb 27, 2009 | 7.640 | 7.932 | 7.568 | 7.701 | 0 | -0.10(-1.34%) |
Feb 26, 2009 | 8.103 | 8.233 | 7.764 | 7.805 | 8,350,627 | -0.24(-2.99%) |
Feb 25, 2009 | 8.323 | 8.332 | 7.866 | 8.045 | 8,457,145 | -0.37(-4.44%) |
Feb 24, 2009 | 8.068 | 8.436 | 7.874 | 8.419 | 9,787,064 | +0.47(+5.94%) |
Feb 23, 2009 | 8.427 | 8.427 | 7.895 | 7.947 | 8,665,510 | -0.37(-4.49%) |
Feb 20, 2009 | 7.788 | 8.364 | 7.599 | 8.320 | 0 | +0.39(+4.97%) |
Feb 19, 2009 | 8.369 | 8.401 | 7.872 | 7.927 | 5,907,828 | -0.30(-3.63%) |
Feb 18, 2009 | 8.320 | 8.364 | 8.025 | 8.225 | 5,540,600 | -0.00(-0.04%) |
Feb 17, 2009 | 8.358 | 8.378 | 8.158 | 8.228 | 9,698,570 | -0.27(-3.17%) |
Feb 13, 2009 | 8.830 | 8.885 | 8.485 | 8.497 | 0 | -0.35(-3.96%) |
Feb 12, 2009 | 8.650 | 8.966 | 8.393 | 8.847 | 7,917,585 | -0.07(-0.81%) |
Feb 11, 2009 | 8.798 | 8.943 | 8.537 | 8.920 | 6,148,359 | +0.25(+2.94%) |
Feb 10, 2009 | 9.125 | 9.229 | 8.636 | 8.665 | 8,851,693 | -0.62(-6.70%) |
Feb 09, 2009 | 9.067 | 9.325 | 9.018 | 9.287 | 3,053,943 | +0.09(+0.94%) |
Feb 06, 2009 | 8.555 | 9.226 | 8.488 | 9.200 | 0 | +0.72(+8.43%) |
Feb 05, 2009 | 8.462 | 8.723 | 8.268 | 8.485 | 5,146,163 | -0.03(-0.34%) |
Feb 04, 2009 | 8.673 | 8.830 | 8.494 | 8.514 | 3,701,906 | -0.16(-1.87%) |
Feb 03, 2009 | 8.705 | 8.769 | 8.471 | 8.676 | 4,317,137 | -0.04(-0.50%) |
Feb 02, 2009 | 8.326 | 8.769 | 8.239 | 8.720 | 5,374,065 | +0.20(+2.31%) |
Jan 30, 2009 | 8.862 | 8.902 | 8.407 | 8.523 | 0 | -0.22(-2.52%) |
Jan 29, 2009 | 9.212 | 9.293 | 8.702 | 8.743 | 7,745,451 | -0.57(-6.15%) |
Jan 28, 2009 | 8.922 | 9.380 | 8.807 | 9.316 | 6,538,772 | +0.63(+7.20%) |
Jan 27, 2009 | 8.679 | 8.755 | 8.488 | 8.691 | 4,212,470 | +0.33(+3.91%) |
Jan 26, 2009 | 8.488 | 8.659 | 8.210 | 8.364 | 4,053,096 | -0.10(-1.23%) |
Jan 23, 2009 | 8.034 | 8.511 | 7.889 | 8.468 | 5,448,186 | +0.19(+2.31%) |
Jan 22, 2009 | 8.529 | 8.659 | 8.112 | 8.277 | 6,827,849 | -0.34(-3.93%) |
Jan 21, 2009 | 8.248 | 8.778 | 7.924 | 8.616 | 7,258,669 | +0.56(+6.90%) |
Jan 20, 2009 | 8.653 | 8.737 | 7.987 | 8.060 | 8,379,667 | -0.69(-7.94%) |
Jan 16, 2009 | 8.676 | 8.775 | 8.207 | 8.755 | 0 | +0.44(+5.26%) |
Jan 15, 2009 | 7.860 | 8.384 | 7.599 | 8.317 | 6,798,930 | +0.44(+5.59%) |
Jan 14, 2009 | 8.210 | 8.228 | 7.834 | 7.877 | 6,123,330 | -0.45(-5.46%) |
Jan 13, 2009 | 8.074 | 8.410 | 7.990 | 8.332 | 3,596,815 | +0.19(+2.35%) |
Jan 12, 2009 | 8.390 | 8.471 | 8.039 | 8.141 | 4,090,512 | -0.25(-3.00%) |
Jan 09, 2009 | 8.789 | 8.789 | 8.378 | 8.393 | 3,884,575 | -0.40(-4.58%) |
Jan 08, 2009 | 8.618 | 8.908 | 8.540 | 8.795 | 3,613,775 | +0.15(+1.74%) |
Jan 07, 2009 | 8.922 | 8.954 | 8.592 | 8.645 | 4,557,301 | -0.35(-3.89%) |
Jan 06, 2009 | 8.749 | 9.047 | 8.491 | 8.995 | 5,771,145 | +0.31(+3.57%) |
Jan 05, 2009 | 8.743 | 9.009 | 8.610 | 8.685 | 5,000,754 | -0.08(-0.86%) |
Jan 02, 2009 | 9.119 | 9.119 | 8.755 | 8.760 | 0 | -0.32(-3.48%) |
Jan 01, 2009 | 8.908 | 9.119 | 8.734 | 9.076 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.908 | 9.119 | 8.734 | 9.076 | 4,324,691 | +0.17(+1.92%) |
Dec 30, 2008 | 8.537 | 8.908 | 8.491 | 8.905 | 3,903,974 | +0.43(+5.13%) |
Dec 29, 2008 | 8.786 | 8.786 | 8.401 | 8.471 | 4,047,493 | -0.36(-4.07%) |
Dec 26, 2008 | 8.755 | 8.844 | 8.581 | 8.830 | 0 | +0.14(+1.63%) |
Dec 24, 2008 | 8.546 | 8.737 | 8.546 | 8.688 | 948,234 | -0.05(-0.56%) |
Dec 23, 2008 | 8.870 | 8.995 | 8.633 | 8.737 | 3,805,287 | -0.02(-0.20%) |
Dec 22, 2008 | 8.986 | 9.012 | 8.372 | 8.755 | 6,277,074 | -0.12(-1.34%) |
Dec 19, 2008 | 8.818 | 8.963 | 8.587 | 8.873 | 6,697,480 | +0.15(+1.76%) |
Dec 18, 2008 | 9.423 | 9.461 | 8.618 | 8.720 | 6,280,718 | -0.63(-6.78%) |
Dec 17, 2008 | 9.125 | 9.640 | 8.920 | 9.354 | 5,899,351 | -0.02(-0.22%) |
Dec 16, 2008 | 8.407 | 9.374 | 8.364 | 9.374 | 8,496,837 | +1.01(+12.12%) |
Dec 15, 2008 | 8.876 | 8.876 | 8.152 | 8.361 | 6,283,692 | -0.43(-4.84%) |
Dec 12, 2008 | 8.002 | 8.830 | 7.895 | 8.786 | 0 | +0.71(+8.74%) |
Dec 11, 2008 | 9.053 | 9.134 | 7.993 | 8.080 | 10,184,143 | -1.06(-11.62%) |
Dec 10, 2008 | 8.650 | 9.224 | 8.627 | 9.142 | 4,541,685 | +0.58(+6.76%) |
Dec 09, 2008 | 8.769 | 9.154 | 8.506 | 8.563 | 6,388,593 | -0.32(-3.59%) |
Dec 08, 2008 | 8.859 | 9.212 | 8.407 | 8.882 | 8,079,533 | +0.24(+2.78%) |
Dec 05, 2008 | 8.149 | 8.705 | 7.934 | 8.642 | 0 | +0.43(+5.18%) |
Dec 04, 2008 | 8.300 | 8.876 | 8.123 | 8.216 | 6,984,701 | -0.39(-4.51%) |
Dec 03, 2008 | 7.947 | 8.636 | 7.918 | 8.604 | 6,785,662 | +0.07(+0.81%) |
Dec 02, 2008 | 8.005 | 8.595 | 7.903 | 8.534 | 9,880,590 | +0.74(+9.55%) |
Dec 01, 2008 | 9.362 | 9.542 | 7.738 | 7.790 | 8,066,521 | -1.88(-19.43%) |
Nov 28, 2008 | 9.669 | 9.881 | 9.270 | 9.669 | 3,236,291 | -0.08(-0.86%) |
Nov 26, 2008 | 9.403 | 9.823 | 9.148 | 9.753 | 6,425,774 | +0.21(+2.25%) |
Nov 25, 2008 | 10.40 | 10.40 | 9.061 | 9.539 | 8,633,151 | -0.53(-5.23%) |
Nov 24, 2008 | 8.925 | 10.07 | 8.561 | 10.07 | 9,444,575 | +1.34(+15.36%) |
Nov 21, 2008 | 8.451 | 9.174 | 7.834 | 8.726 | 9,005,291 | +0.52(+6.31%) |
Nov 20, 2008 | 8.404 | 9.061 | 7.831 | 8.207 | 9,287,000 | -0.45(-5.25%) |
Nov 19, 2008 | 9.195 | 9.386 | 8.468 | 8.662 | 5,431,181 | -0.58(-6.30%) |
Nov 18, 2008 | 8.783 | 9.339 | 8.668 | 9.244 | 5,257,150 | +0.49(+5.62%) |
Nov 17, 2008 | 8.827 | 9.192 | 8.688 | 8.752 | 3,258,726 | -0.11(-1.24%) |
Nov 14, 2008 | 9.655 | 9.742 | 8.781 | 8.862 | 0 | -0.90(-9.20%) |
Nov 13, 2008 | 8.714 | 9.788 | 8.471 | 9.759 | 9,491,991 | +1.18(+13.81%) |
Nov 12, 2008 | 8.636 | 8.786 | 8.549 | 8.575 | 7,962,535 | -0.25(-2.89%) |
Nov 11, 2008 | 8.500 | 9.090 | 8.317 | 8.830 | 3,354,546 | +0.14(+1.60%) |
Nov 10, 2008 | 9.307 | 9.643 | 8.647 | 8.691 | 3,888,340 | -0.56(-6.01%) |
Nov 07, 2008 | 8.566 | 9.264 | 8.416 | 9.247 | 0 | +0.77(+9.08%) |
Nov 06, 2008 | 8.882 | 8.882 | 8.410 | 8.477 | 4,126,533 | -0.40(-4.47%) |
Nov 05, 2008 | 9.122 | 9.368 | 8.792 | 8.873 | 5,417,875 | -0.49(-5.26%) |
Nov 04, 2008 | 9.438 | 9.449 | 9.064 | 9.365 | 3,644,991 | +0.08(+0.81%) |
Nov 03, 2008 | 9.542 | 9.652 | 9.206 | 9.290 | 2,051,815 | -0.29(-2.99%) |
Oct 31, 2008 | 9.105 | 9.640 | 8.917 | 9.577 | 0 | +0.38(+4.09%) |
Oct 30, 2008 | 9.247 | 9.267 | 8.804 | 9.200 | 3,591,371 | +0.14(+1.57%) |
Oct 29, 2008 | 9.261 | 9.435 | 8.833 | 9.058 | 6,534,347 | -0.20(-2.16%) |
Oct 28, 2008 | 8.045 | 9.261 | 7.695 | 9.258 | 7,624,177 | +1.34(+16.93%) |
Oct 27, 2008 | 7.727 | 8.372 | 7.727 | 7.918 | 5,396,922 | -0.13(-1.65%) |
Oct 24, 2008 | 8.239 | 8.511 | 7.869 | 8.051 | 0 | -0.82(-9.27%) |
Oct 23, 2008 | 9.212 | 9.345 | 8.173 | 8.873 | 5,608,793 | -0.25(-2.79%) |
Oct 22, 2008 | 9.881 | 9.881 | 8.856 | 9.128 | 4,653,833 | -0.71(-7.18%) |
Oct 21, 2008 | 9.875 | 10.04 | 9.805 | 9.834 | 3,354,018 | -0.28(-2.78%) |
Oct 20, 2008 | 9.774 | 10.12 | 9.536 | 10.12 | 3,620,728 | +0.41(+4.21%) |
Oct 17, 2008 | 9.640 | 10.23 | 9.371 | 9.707 | 0 | -0.05(-0.50%) |
Oct 16, 2008 | 9.116 | 10.12 | 8.885 | 9.756 | 7,030,490 | +0.71(+7.81%) |
Oct 15, 2008 | 10.17 | 10.84 | 8.975 | 9.050 | 6,212,611 | -1.81(-16.64%) |
Oct 14, 2008 | 11.95 | 11.97 | 10.27 | 10.86 | 4,841,705 | -0.83(-7.11%) |
Oct 13, 2008 | 11.76 | 11.76 | 11.03 | 11.69 | 5,636,907 | +0.48(+4.32%) |
Oct 10, 2008 | 9.267 | 11.20 | 8.902 | 11.20 | 0 | +1.04(+10.22%) |
Oct 09, 2008 | 11.48 | 11.62 | 10.16 | 10.16 | 4,970,464 | -1.00(-8.99%) |
Oct 08, 2008 | 11.28 | 11.58 | 10.71 | 11.17 | 4,482,905 | -0.11(-1.00%) |
Oct 07, 2008 | 11.86 | 12.14 | 11.22 | 11.28 | 5,255,734 | -0.45(-3.87%) |
Oct 06, 2008 | 11.87 | 11.94 | 11.06 | 11.74 | 6,415,971 | -0.44(-3.61%) |
Oct 03, 2008 | 12.89 | 13.09 | 12.17 | 12.18 | 0 | -0.48(-3.78%) |
Oct 02, 2008 | 13.19 | 13.29 | 12.57 | 12.65 | 2,729,336 | -0.65(-4.85%) |
Oct 01, 2008 | 13.56 | 13.63 | 13.16 | 13.30 | 2,245,245 | -0.41(-2.98%) |
Sep 30, 2008 | 12.92 | 13.88 | 12.88 | 13.71 | 3,311,130 | +0.74(+5.67%) |
Sep 29, 2008 | 13.78 | 13.78 | 12.77 | 12.97 | 3,623,215 | -0.93(-6.68%) |
Sep 26, 2008 | 13.51 | 13.90 | 13.26 | 13.90 | 0 | +0.24(+1.76%) |
Sep 25, 2008 | 13.33 | 13.70 | 13.24 | 13.66 | 3,030,893 | +0.37(+2.81%) |
Sep 24, 2008 | 13.17 | 13.42 | 12.92 | 13.29 | 2,032,824 | +0.08(+0.57%) |
Sep 23, 2008 | 12.85 | 13.41 | 12.75 | 13.21 | 2,284,170 | +0.42(+3.26%) |
Sep 22, 2008 | 13.88 | 14.04 | 12.78 | 12.80 | 3,567,785 | -1.50(-10.51%) |
Sep 19, 2008 | 13.01 | 14.34 | 12.08 | 14.30 | 0 | +0.66(+4.86%) |
Sep 18, 2008 | 13.10 | 13.68 | 12.74 | 13.64 | 5,886,654 | +0.74(+5.70%) |
Sep 17, 2008 | 13.28 | 13.55 | 12.80 | 12.90 | 3,997,331 | -0.64(-4.75%) |
Sep 16, 2008 | 12.56 | 13.59 | 12.56 | 13.54 | 4,933,790 | +0.66(+5.12%) |
Sep 15, 2008 | 12.95 | 13.34 | 12.54 | 12.88 | 4,357,889 | -0.45(-3.39%) |
Sep 12, 2008 | 12.91 | 13.34 | 12.87 | 13.33 | 0 | +0.31(+2.38%) |
Sep 11, 2008 | 12.60 | 13.06 | 12.56 | 13.02 | 1,805,357 | +0.12(+0.94%) |
Sep 10, 2008 | 12.97 | 12.98 | 12.64 | 12.90 | 2,472,111 | +0.05(+0.41%) |
Sep 09, 2008 | 13.29 | 13.38 | 12.71 | 12.85 | 3,684,427 | -0.52(-3.92%) |
Sep 08, 2008 | 13.19 | 13.39 | 13.01 | 13.38 | 3,865,974 | +0.47(+3.66%) |
Sep 05, 2008 | 12.72 | 12.92 | 12.52 | 12.90 | 0 | +0.06(+0.47%) |
Sep 04, 2008 | 13.29 | 13.36 | 12.83 | 12.84 | 2,472,574 | -0.51(-3.80%) |
Sep 03, 2008 | 13.25 | 13.35 | 13.07 | 13.35 | 2,583,285 | +0.12(+0.88%) |