Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 12.43 | 12.75 | 12.20 | 12.27 | 2,783,843 | -0.19(-1.55%) |
Jun 29, 2009 | 12.42 | 12.61 | 12.17 | 12.46 | 2,555,423 | +0.01(+0.11%) |
Jun 26, 2009 | 12.18 | 12.52 | 12.12 | 12.45 | 1,989,412 | +0.17(+1.39%) |
Jun 25, 2009 | 12.21 | 12.38 | 12.11 | 12.28 | 2,209,162 | +0.36(+2.99%) |
Jun 24, 2009 | 11.62 | 12.10 | 11.58 | 11.92 | 2,307,620 | +0.41(+3.53%) |
Jun 23, 2009 | 11.54 | 11.68 | 11.26 | 11.51 | 3,113,885 | -0.04(-0.37%) |
Jun 22, 2009 | 11.72 | 11.76 | 11.41 | 11.55 | 2,010,896 | -0.23(-1.94%) |
Jun 19, 2009 | 11.78 | 11.88 | 11.54 | 11.78 | 2,884,298 | +0.09(+0.79%) |
Jun 18, 2009 | 11.83 | 11.83 | 11.48 | 11.69 | 1,798,884 | -0.09(-0.79%) |
Jun 17, 2009 | 11.63 | 11.84 | 11.21 | 11.78 | 4,403,168 | +0.13(+1.10%) |
Jun 16, 2009 | 12.09 | 12.17 | 11.48 | 11.65 | 1,992,230 | -0.30(-2.51%) |
Jun 15, 2009 | 11.93 | 12.08 | 11.64 | 11.95 | 2,620,974 | -0.35(-2.84%) |
Jun 12, 2009 | 12.29 | 12.50 | 11.98 | 12.30 | 2,545,693 | -0.11(-0.86%) |
Jun 11, 2009 | 13.33 | 13.34 | 12.34 | 12.41 | 3,211,723 | -0.83(-6.30%) |
Jun 10, 2009 | 13.74 | 13.75 | 13.08 | 13.25 | 3,135,707 | -0.30(-2.21%) |
Jun 09, 2009 | 13.15 | 13.65 | 12.95 | 13.54 | 2,095,254 | +0.39(+2.98%) |
Jun 08, 2009 | 12.89 | 13.30 | 12.76 | 13.15 | 2,008,789 | +0.01(+0.05%) |
Jun 05, 2009 | 13.34 | 13.41 | 12.86 | 13.15 | 1,803,127 | -0.07(-0.54%) |
Jun 04, 2009 | 13.15 | 13.28 | 12.77 | 13.22 | 2,249,221 | +0.08(+0.60%) |
Jun 03, 2009 | 13.22 | 13.28 | 12.73 | 13.14 | 2,503,192 | -0.24(-1.81%) |
Jun 02, 2009 | 13.18 | 13.54 | 13.09 | 13.38 | 2,388,684 | +0.08(+0.59%) |
Jun 01, 2009 | 13.05 | 13.49 | 12.94 | 13.30 | 3,423,801 | +0.61(+4.78%) |
May 29, 2009 | 12.72 | 12.84 | 12.45 | 12.70 | 2,720,130 | +0.05(+0.39%) |
May 28, 2009 | 13.00 | 13.20 | 12.41 | 12.65 | 2,193,327 | -0.26(-2.04%) |
May 27, 2009 | 13.20 | 13.57 | 12.82 | 12.91 | 3,019,177 | -0.32(-2.43%) |
May 26, 2009 | 12.37 | 13.39 | 12.34 | 13.23 | 2,786,159 | +0.63(+5.04%) |
May 22, 2009 | 12.77 | 12.92 | 12.33 | 12.60 | 2,360,456 | -0.06(-0.45%) |
May 21, 2009 | 13.09 | 13.09 | 12.48 | 12.65 | 3,354,586 | -0.58(-4.37%) |
May 20, 2009 | 13.57 | 13.97 | 13.05 | 13.23 | 4,992,156 | -0.09(-0.64%) |
May 19, 2009 | 13.97 | 14.66 | 13.00 | 13.32 | 7,618,190 | -0.79(-5.61%) |
May 18, 2009 | 13.09 | 14.12 | 13.09 | 14.11 | 4,471,847 | +1.13(+8.74%) |
May 15, 2009 | 12.74 | 13.43 | 12.67 | 12.97 | 2,912,760 | +0.18(+1.39%) |
May 14, 2009 | 12.37 | 13.04 | 12.28 | 12.80 | 2,300,483 | +0.44(+3.58%) |
May 13, 2009 | 12.82 | 12.82 | 12.08 | 12.35 | 4,113,937 | -0.73(-5.61%) |
May 12, 2009 | 13.29 | 13.55 | 12.60 | 13.09 | 3,121,617 | -0.16(-1.18%) |
May 11, 2009 | 13.07 | 13.47 | 12.70 | 13.25 | 2,459,597 | -0.10(-0.75%) |
May 08, 2009 | 13.96 | 14.03 | 12.90 | 13.35 | 2,943,459 | -0.27(-1.96%) |
May 07, 2009 | 14.39 | 14.58 | 13.52 | 13.61 | 3,187,779 | -0.62(-4.38%) |
May 06, 2009 | 13.93 | 14.64 | 13.53 | 14.24 | 4,747,951 | +0.44(+3.21%) |
May 05, 2009 | 14.29 | 14.30 | 13.64 | 13.79 | 3,372,017 | -0.45(-3.16%) |
May 04, 2009 | 14.37 | 14.43 | 13.99 | 14.24 | 4,718,729 | +1.04(+7.89%) |
May 01, 2009 | 13.72 | 13.80 | 13.09 | 13.20 | 2,551,364 | -0.35(-2.58%) |
Apr 30, 2009 | 13.67 | 13.86 | 13.40 | 13.55 | 3,363,322 | +0.11(+0.85%) |
Apr 29, 2009 | 13.92 | 13.94 | 13.35 | 13.44 | 4,325,501 | -0.28(-2.03%) |
Apr 28, 2009 | 13.62 | 14.17 | 13.44 | 13.72 | 2,348,323 | -0.02(-0.16%) |
Apr 27, 2009 | 13.67 | 13.94 | 13.32 | 13.74 | 3,144,766 | -0.13(-0.93%) |
Apr 24, 2009 | 13.88 | 14.19 | 13.64 | 13.87 | 3,127,316 | +0.14(+1.04%) |
Apr 23, 2009 | 13.61 | 13.99 | 13.47 | 13.72 | 4,979,268 | -0.27(-1.94%) |
Apr 22, 2009 | 13.25 | 14.39 | 13.14 | 13.99 | 4,974,763 | +0.59(+4.42%) |
Apr 21, 2009 | 12.38 | 13.47 | 12.32 | 13.40 | 3,481,048 | +0.83(+6.64%) |
Apr 20, 2009 | 12.82 | 12.97 | 12.44 | 12.57 | 4,659,905 | -0.55(-4.19%) |
Apr 17, 2009 | 12.62 | 13.24 | 12.26 | 13.12 | 3,542,935 | +0.37(+2.91%) |
Apr 16, 2009 | 11.81 | 12.88 | 11.67 | 12.75 | 3,948,869 | +1.06(+9.03%) |
Apr 15, 2009 | 11.53 | 11.73 | 11.36 | 11.69 | 1,657,100 | +0.23(+1.99%) |
Apr 14, 2009 | 11.47 | 11.81 | 11.27 | 11.46 | 3,786,703 | -0.40(-3.37%) |
Apr 13, 2009 | 11.83 | 12.00 | 11.52 | 11.86 | 2,098,567 | -0.14(-1.13%) |
Apr 09, 2009 | 11.41 | 12.26 | 11.18 | 12.00 | 5,011,605 | +0.70(+6.19%) |
Apr 08, 2009 | 11.11 | 11.43 | 11.11 | 11.30 | 3,515,034 | +0.08(+0.70%) |
Apr 07, 2009 | 11.36 | 11.51 | 11.09 | 11.22 | 3,893,967 | -0.40(-3.44%) |
Apr 06, 2009 | 11.75 | 11.89 | 11.33 | 11.62 | 3,032,998 | -0.22(-1.87%) |
Apr 03, 2009 | 11.24 | 11.85 | 10.98 | 11.84 | 3,652,160 | +0.60(+5.33%) |
Apr 02, 2009 | 10.89 | 11.58 | 10.84 | 11.24 | 3,449,150 | +0.61(+5.70%) |
Apr 01, 2009 | 9.586 | 10.67 | 9.586 | 10.63 | 2,676,280 | +0.46(+4.49%) |
Mar 31, 2009 | 10.24 | 10.50 | 9.984 | 10.18 | 3,411,029 | +0.04(+0.35%) |
Mar 30, 2009 | 10.52 | 10.64 | 9.979 | 10.14 | 3,289,343 | -0.95(-8.55%) |
Mar 26, 2009 | 10.52 | 11.23 | 10.51 | 11.09 | 3,809,416 | +0.50(+4.71%) |
Mar 25, 2009 | 10.69 | 10.84 | 10.07 | 10.59 | 3,106,011 | +0.03(+0.27%) |
Mar 24, 2009 | 10.56 | 10.86 | 10.01 | 10.56 | 3,583,368 | -0.54(-4.82%) |
Mar 23, 2009 | 10.65 | 11.10 | 10.64 | 11.10 | 3,586,909 | +0.71(+6.87%) |
Mar 20, 2009 | 10.64 | 10.66 | 10.16 | 10.39 | 2,943,140 | -0.21(-1.95%) |
Mar 19, 2009 | 10.35 | 10.66 | 10.31 | 10.59 | 3,362,182 | +0.37(+3.63%) |
Mar 18, 2009 | 9.843 | 10.55 | 9.658 | 10.22 | 5,883,041 | +0.36(+3.69%) |
Mar 17, 2009 | 9.351 | 9.879 | 9.223 | 9.857 | 4,441,550 | +0.54(+5.82%) |
Mar 16, 2009 | 9.864 | 9.986 | 9.294 | 9.315 | 3,493,215 | -0.46(-4.74%) |
Mar 13, 2009 | 10.19 | 10.30 | 9.586 | 9.779 | 0 | -0.31(-3.04%) |
Mar 12, 2009 | 9.322 | 10.18 | 8.980 | 10.09 | 6,577,983 | +0.52(+5.44%) |
Mar 11, 2009 | 8.837 | 9.793 | 8.759 | 9.565 | 6,520,341 | +0.41(+4.44%) |
Mar 10, 2009 | 7.846 | 9.183 | 7.318 | 9.158 | 6,305,690 | +1.36(+17.47%) |
Mar 09, 2009 | 7.575 | 8.046 | 7.518 | 7.796 | 2,594,519 | +0.11(+1.49%) |
Mar 06, 2009 | 7.860 | 7.910 | 7.454 | 7.682 | 0 | -0.14(-1.73%) |
Mar 05, 2009 | 8.174 | 8.474 | 7.607 | 7.817 | 3,745,698 | -0.53(-6.40%) |
Mar 04, 2009 | 8.238 | 8.524 | 8.145 | 8.352 | 2,331,253 | +0.07(+0.86%) |
Mar 02, 2009 | 8.659 | 8.773 | 8.231 | 8.281 | 3,685,012 | -0.53(-5.99%) |
Feb 27, 2009 | 8.538 | 9.080 | 8.466 | 8.809 | 0 | +0.08(+0.90%) |
Feb 26, 2009 | 9.108 | 9.144 | 8.702 | 8.730 | 1,667,394 | -0.14(-1.61%) |
Feb 25, 2009 | 8.787 | 9.130 | 8.559 | 8.873 | 3,545,277 | +0.24(+2.73%) |
Feb 24, 2009 | 8.288 | 8.716 | 8.174 | 8.638 | 2,202,356 | +0.44(+5.30%) |
Feb 23, 2009 | 8.866 | 8.951 | 8.181 | 8.203 | 2,836,357 | -0.61(-6.96%) |
Feb 20, 2009 | 8.038 | 8.909 | 8.038 | 8.816 | 4,377,632 | +0.58(+7.01%) |
Feb 19, 2009 | 8.452 | 8.666 | 8.153 | 8.238 | 1,271,096 | -0.08(-0.94%) |
Feb 18, 2009 | 8.531 | 8.659 | 8.203 | 8.317 | 1,998,867 | -0.19(-2.18%) |
Feb 17, 2009 | 8.474 | 8.638 | 8.288 | 8.502 | 1,956,280 | -0.19(-2.21%) |
Feb 13, 2009 | 8.909 | 9.051 | 8.666 | 8.695 | 1,655,739 | -0.19(-2.09%) |
Feb 12, 2009 | 8.252 | 8.944 | 8.252 | 8.880 | 2,546,823 | +0.33(+3.84%) |
Feb 11, 2009 | 8.702 | 8.866 | 8.288 | 8.552 | 2,330,793 | -0.18(-2.04%) |
Feb 10, 2009 | 9.080 | 9.486 | 8.531 | 8.730 | 3,987,694 | -0.55(-5.92%) |
Feb 09, 2009 | 9.258 | 9.551 | 9.080 | 9.280 | 2,688,026 | -0.10(-1.06%) |
Feb 06, 2009 | 8.645 | 9.850 | 8.645 | 9.379 | 6,997,119 | +1.35(+16.79%) |
Feb 05, 2009 | 7.889 | 8.231 | 7.782 | 8.031 | 2,698,657 | +0.11(+1.44%) |
Feb 04, 2009 | 7.931 | 8.167 | 7.753 | 7.917 | 3,117,766 | -0.11(-1.42%) |
Feb 03, 2009 | 7.860 | 8.088 | 7.461 | 8.031 | 2,536,398 | +0.22(+2.83%) |
Feb 02, 2009 | 7.582 | 7.889 | 7.546 | 7.810 | 4,092,977 | -0.04(-0.55%) |
Jan 30, 2009 | 8.094 | 8.245 | 7.725 | 7.853 | 0 | -0.20(-2.48%) |
Jan 29, 2009 | 8.302 | 8.367 | 7.996 | 8.053 | 2,237,181 | -0.26(-3.09%) |
Jan 28, 2009 | 8.067 | 8.509 | 8.024 | 8.310 | 2,437,994 | +0.39(+4.95%) |
Jan 27, 2009 | 7.981 | 8.317 | 7.874 | 7.917 | 1,684,636 | +0.00(+0.00%) |
Jan 26, 2009 | 7.874 | 8.288 | 7.803 | 7.917 | 3,665,164 | +0.08(+1.00%) |
Jan 23, 2009 | 7.810 | 7.967 | 7.418 | 7.839 | 7,290,443 | -0.14(-1.79%) |
Jan 22, 2009 | 8.103 | 8.352 | 7.839 | 7.981 | 3,762,079 | -0.29(-3.53%) |
Jan 21, 2009 | 8.252 | 8.302 | 7.867 | 8.274 | 3,151,969 | +0.17(+2.11%) |
Jan 20, 2009 | 8.723 | 8.723 | 8.081 | 8.103 | 3,457,449 | -0.58(-6.73%) |
Jan 16, 2009 | 8.688 | 8.802 | 8.438 | 8.688 | 3,572,669 | +0.16(+1.84%) |
Jan 15, 2009 | 8.395 | 8.944 | 8.010 | 8.531 | 5,123,688 | +0.17(+2.05%) |
Jan 14, 2009 | 8.331 | 8.509 | 8.124 | 8.359 | 4,980,408 | -0.41(-4.72%) |
Jan 13, 2009 | 9.251 | 9.329 | 8.616 | 8.773 | 5,633,766 | -0.53(-5.67%) |
Jan 12, 2009 | 9.943 | 10.16 | 9.265 | 9.301 | 3,725,806 | -0.69(-6.92%) |
Jan 09, 2009 | 10.29 | 10.39 | 9.893 | 9.993 | 2,756,998 | -0.42(-4.04%) |
Jan 08, 2009 | 10.11 | 10.45 | 9.879 | 10.41 | 3,147,961 | +0.24(+2.31%) |
Jan 07, 2009 | 10.45 | 10.51 | 10.10 | 10.18 | 4,545,538 | -0.45(-4.23%) |
Jan 06, 2009 | 10.76 | 10.86 | 10.43 | 10.63 | 4,018,601 | +0.04(+0.34%) |
Jan 05, 2009 | 10.66 | 10.70 | 10.31 | 10.59 | 3,298,243 | -0.13(-1.20%) |
Jan 02, 2009 | 10.05 | 10.76 | 9.957 | 10.72 | 0 | +0.66(+6.52%) |
Jan 01, 2009 | 9.329 | 10.13 | 9.251 | 10.06 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.329 | 10.13 | 9.251 | 10.06 | 2,315,767 | +0.76(+8.21%) |
Dec 30, 2008 | 8.937 | 9.436 | 8.937 | 9.301 | 2,025,767 | +0.41(+4.57%) |
Dec 29, 2008 | 9.272 | 9.272 | 8.823 | 8.894 | 2,134,499 | -0.38(-4.08%) |
Dec 26, 2008 | 9.272 | 9.351 | 9.037 | 9.272 | 1,024,456 | +0.04(+0.46%) |
Dec 24, 2008 | 9.001 | 9.251 | 8.830 | 9.230 | 880,364 | +0.26(+2.86%) |
Dec 23, 2008 | 8.759 | 9.415 | 8.759 | 8.973 | 3,504,265 | +0.06(+0.64%) |
Dec 22, 2008 | 9.857 | 9.857 | 8.666 | 8.916 | 5,959,375 | -0.71(-7.34%) |
Dec 19, 2008 | 9.893 | 10.09 | 9.372 | 9.622 | 4,610,738 | -0.21(-2.10%) |
Dec 18, 2008 | 10.54 | 10.59 | 9.765 | 9.829 | 4,363,874 | -0.63(-6.00%) |
Dec 17, 2008 | 9.601 | 10.65 | 9.436 | 10.46 | 6,473,106 | +0.63(+6.46%) |
Dec 16, 2008 | 9.130 | 10.01 | 9.130 | 9.822 | 4,429,645 | +0.83(+9.20%) |
Dec 15, 2008 | 9.572 | 9.793 | 8.837 | 8.994 | 3,204,722 | -0.56(-5.90%) |
Dec 12, 2008 | 9.165 | 9.779 | 8.937 | 9.558 | 2,983,298 | +0.15(+1.59%) |
Dec 11, 2008 | 10.34 | 10.36 | 9.294 | 9.408 | 4,860,170 | -0.91(-8.85%) |
Dec 10, 2008 | 10.53 | 10.76 | 10.18 | 10.32 | 3,967,388 | -0.11(-1.03%) |
Dec 09, 2008 | 11.38 | 11.38 | 10.34 | 10.43 | 5,609,570 | -0.99(-8.68%) |
Dec 08, 2008 | 11.46 | 12.26 | 11.22 | 11.42 | 7,625,028 | +0.21(+1.85%) |
Dec 05, 2008 | 9.465 | 11.78 | 9.315 | 11.21 | 7,416,830 | +1.58(+16.44%) |
Dec 04, 2008 | 9.009 | 9.672 | 8.937 | 9.629 | 3,758,907 | +0.38(+4.09%) |
Dec 03, 2008 | 8.630 | 9.287 | 8.302 | 9.251 | 3,767,802 | +0.59(+6.84%) |
Dec 02, 2008 | 8.331 | 8.666 | 8.117 | 8.659 | 4,136,170 | +0.49(+6.03%) |
Dec 01, 2008 | 8.816 | 8.866 | 8.153 | 8.167 | 3,960,200 | -0.83(-9.20%) |
Nov 28, 2008 | 8.787 | 9.087 | 8.559 | 8.994 | 1,282,198 | +0.05(+0.56%) |
Nov 26, 2008 | 8.074 | 9.051 | 7.846 | 8.944 | 5,723,771 | +1.02(+12.87%) |
Nov 25, 2008 | 7.867 | 8.110 | 7.457 | 7.924 | 4,150,468 | +0.17(+2.21%) |
Nov 24, 2008 | 7.404 | 7.931 | 6.854 | 7.753 | 3,998,116 | +0.61(+8.59%) |
Nov 21, 2008 | 7.054 | 7.154 | 6.569 | 7.140 | 3,765,589 | +0.27(+3.95%) |
Nov 20, 2008 | 6.747 | 7.418 | 6.747 | 6.869 | 6,736,458 | +0.05(+0.73%) |
Nov 19, 2008 | 7.133 | 7.446 | 6.783 | 6.819 | 4,632,356 | -0.49(-6.64%) |
Nov 18, 2008 | 8.017 | 8.245 | 7.111 | 7.304 | 5,702,173 | -0.69(-8.65%) |
Nov 17, 2008 | 8.481 | 8.481 | 7.996 | 7.996 | 4,872,542 | -0.57(-6.66%) |
Nov 14, 2008 | 9.130 | 9.372 | 8.559 | 8.566 | 2,592,123 | -0.68(-7.33%) |
Nov 13, 2008 | 8.203 | 9.244 | 7.653 | 9.244 | 5,838,683 | +1.17(+14.49%) |
Nov 12, 2008 | 8.381 | 8.388 | 8.010 | 8.074 | 4,334,241 | -0.44(-5.19%) |
Nov 11, 2008 | 9.165 | 9.629 | 8.417 | 8.516 | 5,889,241 | -1.60(-15.80%) |
Nov 10, 2008 | 10.32 | 10.65 | 9.893 | 10.11 | 3,826,429 | +0.04(+0.35%) |
Nov 07, 2008 | 10.44 | 10.44 | 9.772 | 10.08 | 4,914,795 | -0.26(-2.55%) |
Nov 06, 2008 | 10.66 | 10.98 | 10.31 | 10.34 | 2,864,269 | -0.41(-3.78%) |
Nov 05, 2008 | 11.55 | 11.55 | 10.71 | 10.75 | 2,657,723 | -0.92(-7.88%) |
Nov 04, 2008 | 11.27 | 11.70 | 10.79 | 11.67 | 3,315,300 | +0.67(+6.10%) |
Nov 03, 2008 | 10.92 | 11.13 | 10.92 | 11.00 | 2,211,170 | +0.07(+0.65%) |
Oct 31, 2008 | 10.47 | 11.22 | 10.28 | 10.93 | 4,621,385 | +0.44(+4.15%) |
Oct 30, 2008 | 10.49 | 10.80 | 10.21 | 10.49 | 3,821,554 | +0.29(+2.80%) |
Oct 29, 2008 | 10.14 | 10.53 | 9.643 | 10.21 | 5,242,093 | -0.05(-0.49%) |
Oct 28, 2008 | 9.572 | 10.26 | 8.973 | 10.26 | 5,686,130 | +0.88(+9.44%) |
Oct 27, 2008 | 9.173 | 9.943 | 9.108 | 9.372 | 5,941,150 | +0.02(+0.23%) |
Oct 24, 2008 | 9.308 | 9.822 | 9.094 | 9.351 | 5,039,110 | -0.46(-4.65%) |
Oct 23, 2008 | 10.78 | 10.80 | 9.436 | 9.807 | 6,100,620 | -0.91(-8.46%) |
Oct 22, 2008 | 11.23 | 11.55 | 10.36 | 10.71 | 4,317,304 | -0.70(-6.13%) |
Oct 21, 2008 | 11.68 | 12.14 | 11.39 | 11.41 | 2,302,802 | -0.27(-2.32%) |
Oct 20, 2008 | 12.11 | 12.14 | 11.37 | 11.68 | 2,716,845 | -0.06(-0.55%) |
Oct 17, 2008 | 11.23 | 12.11 | 11.23 | 11.75 | 5,555,056 | +0.09(+0.80%) |
Oct 16, 2008 | 11.77 | 11.87 | 10.78 | 11.65 | 6,672,382 | +0.07(+0.62%) |
Oct 15, 2008 | 12.57 | 12.97 | 11.50 | 11.58 | 6,165,829 | -1.24(-9.68%) |
Oct 14, 2008 | 13.56 | 14.25 | 12.43 | 12.82 | 6,629,765 | -0.58(-4.36%) |
Oct 13, 2008 | 13.30 | 13.66 | 12.73 | 13.41 | 6,961,206 | +0.43(+3.30%) |
Oct 10, 2008 | 11.12 | 13.43 | 10.37 | 12.98 | 9,874,818 | +1.22(+10.37%) |
Oct 09, 2008 | 12.00 | 12.45 | 11.54 | 11.76 | 7,624,651 | -0.10(-0.84%) |
Oct 08, 2008 | 11.07 | 12.17 | 11.07 | 11.86 | 5,960,009 | +0.37(+3.23%) |
Oct 07, 2008 | 12.30 | 12.45 | 11.41 | 11.49 | 5,046,816 | -0.58(-4.79%) |
Oct 06, 2008 | 11.68 | 12.20 | 11.31 | 12.07 | 7,816,643 | +0.09(+0.77%) |
Oct 03, 2008 | 13.17 | 13.20 | 11.87 | 11.98 | 7,333,978 | -1.05(-8.05%) |
Oct 02, 2008 | 13.66 | 13.76 | 12.90 | 13.02 | 2,258,395 | -0.73(-5.29%) |
Oct 01, 2008 | 13.92 | 14.05 | 13.58 | 13.75 | 2,234,370 | -0.21(-1.53%) |
Sep 30, 2008 | 13.96 | 14.52 | 13.69 | 13.97 | 2,933,103 | +0.21(+1.56%) |
Sep 29, 2008 | 14.63 | 14.63 | 13.12 | 13.75 | 3,333,628 | -1.18(-7.88%) |
Sep 26, 2008 | 14.84 | 15.09 | 14.65 | 14.93 | 0 | -0.15(-0.99%) |
Sep 25, 2008 | 15.06 | 15.29 | 14.92 | 15.08 | 2,666,442 | +0.09(+0.62%) |
Sep 24, 2008 | 15.05 | 15.38 | 14.62 | 14.99 | 3,944,742 | -0.09(-0.57%) |
Sep 23, 2008 | 15.09 | 15.41 | 14.89 | 15.07 | 1,780,353 | -0.18(-1.17%) |
Sep 22, 2008 | 16.48 | 16.85 | 15.04 | 15.25 | 4,021,368 | -1.42(-8.52%) |
Sep 19, 2008 | 16.18 | 19.26 | 16.18 | 16.67 | 0 | +0.86(+5.46%) |
Sep 18, 2008 | 15.87 | 16.50 | 15.13 | 15.81 | 4,544,307 | +0.22(+1.42%) |
Sep 17, 2008 | 15.70 | 16.11 | 15.30 | 15.58 | 4,776,435 | -0.33(-2.06%) |
Sep 16, 2008 | 15.21 | 16.04 | 14.98 | 15.91 | 3,543,751 | +0.46(+3.00%) |
Sep 15, 2008 | 15.37 | 15.91 | 15.19 | 15.45 | 2,815,415 | -0.51(-3.17%) |
Sep 12, 2008 | 15.88 | 15.96 | 15.49 | 15.96 | 3,290,815 | -0.10(-0.62%) |
Sep 11, 2008 | 15.91 | 16.06 | 15.46 | 16.06 | 4,145,620 | -0.12(-0.75%) |
Sep 10, 2008 | 16.45 | 16.51 | 15.80 | 16.18 | 2,704,561 | -0.12(-0.74%) |
Sep 09, 2008 | 16.98 | 17.30 | 16.03 | 16.30 | 5,782,830 | -0.80(-4.67%) |
Sep 08, 2008 | 16.43 | 17.16 | 16.07 | 17.10 | 5,538,777 | +1.27(+8.02%) |
Sep 05, 2008 | 15.68 | 15.93 | 15.32 | 15.83 | 0 | +0.01(+0.04%) |
Sep 04, 2008 | 16.62 | 16.62 | 15.70 | 15.82 | 5,870,043 | -1.11(-6.53%) |
Sep 03, 2008 | 16.54 | 17.25 | 16.46 | 16.93 | 3,437,286 | +0.38(+2.28%) |
Sep 02, 2008 | 16.59 | 17.19 | 16.32 | 16.55 | 3,659,637 | +0.22(+1.35%) |
Aug 29, 2008 | 16.08 | 16.63 | 16.08 | 16.33 | 2,397,455 | +0.26(+1.60%) |
Aug 28, 2008 | 16.16 | 16.40 | 15.89 | 16.07 | 5,344,668 | -0.07(-0.44%) |
Aug 27, 2008 | 15.58 | 16.21 | 15.58 | 16.14 | 6,398,793 | +0.39(+2.44%) |
Aug 26, 2008 | 15.70 | 15.85 | 15.48 | 15.76 | 3,874,812 | -0.02(-0.14%) |
Aug 25, 2008 | 15.72 | 15.99 | 15.48 | 15.78 | 5,170,905 | -0.08(-0.50%) |
Aug 22, 2008 | 14.46 | 15.94 | 14.31 | 15.86 | 8,821,507 | +0.93(+6.26%) |
Aug 21, 2008 | 13.77 | 15.27 | 13.70 | 14.92 | 14,297,390 | +1.88(+14.38%) |
Aug 20, 2008 | 12.97 | 13.37 | 12.85 | 13.05 | 5,045,995 | +0.01(+0.05%) |
Aug 19, 2008 | 13.63 | 13.82 | 12.84 | 13.04 | 5,654,132 | -0.24(-1.83%) |
Aug 18, 2008 | 13.62 | 13.62 | 13.15 | 13.28 | 6,026,059 | -0.14(-1.01%) |
Aug 15, 2008 | 13.35 | 13.59 | 13.32 | 13.42 | 0 | +0.13(+0.97%) |
Aug 14, 2008 | 12.98 | 13.62 | 12.98 | 13.29 | 4,687,299 | +0.19(+1.47%) |
Aug 13, 2008 | 13.40 | 13.40 | 12.53 | 13.10 | 3,424,501 | -0.27(-2.03%) |
Aug 12, 2008 | 13.51 | 13.59 | 13.22 | 13.37 | 3,393,662 | -0.14(-1.00%) |
Aug 11, 2008 | 13.67 | 13.94 | 13.30 | 13.50 | 6,281,099 | -0.16(-1.15%) |
Aug 08, 2008 | 13.10 | 13.71 | 12.97 | 13.66 | 6,172,048 | +0.64(+4.93%) |
Aug 07, 2008 | 13.30 | 13.30 | 12.95 | 13.02 | 4,332,874 | -0.40(-2.98%) |
Aug 06, 2008 | 13.83 | 13.84 | 13.20 | 13.42 | 3,564,564 | -0.46(-3.34%) |
Aug 05, 2008 | 12.88 | 13.90 | 12.88 | 13.88 | 4,124,501 | +1.08(+8.41%) |
Aug 04, 2008 | 12.50 | 12.85 | 12.09 | 12.80 | 3,362,242 | +0.33(+2.63%) |
Aug 01, 2008 | 12.55 | 12.70 | 12.40 | 12.47 | 2,772,181 | -0.04(-0.34%) |
Jul 31, 2008 | 12.66 | 13.11 | 12.49 | 12.52 | 3,435,622 | -0.31(-2.39%) |
Jul 30, 2008 | 13.30 | 13.62 | 12.66 | 12.82 | 2,794,403 | -0.38(-2.86%) |
Jul 29, 2008 | 13.20 | 13.24 | 12.47 | 13.20 | 3,388,555 | +0.73(+5.83%) |
Jul 28, 2008 | 13.38 | 13.38 | 12.39 | 12.47 | 3,681,131 | -0.06(-0.45%) |
Jul 25, 2008 | 12.87 | 13.12 | 12.50 | 12.53 | 2,310,361 | -0.29(-2.23%) |
Jul 24, 2008 | 13.35 | 13.62 | 12.77 | 12.82 | 3,850,084 | -0.53(-3.95%) |
Jul 23, 2008 | 12.32 | 13.64 | 12.26 | 13.35 | 7,464,793 | +1.03(+8.34%) |
Jul 22, 2008 | 12.40 | 12.40 | 11.82 | 12.32 | 5,761,269 | -0.18(-1.43%) |
Jul 21, 2008 | 12.57 | 12.90 | 12.46 | 12.50 | 2,469,265 | -0.15(-1.18%) |
Jul 18, 2008 | 12.87 | 12.95 | 12.21 | 12.65 | 3,805,113 | -0.20(-1.55%) |
Jul 17, 2008 | 11.98 | 12.97 | 11.97 | 12.85 | 5,753,336 | +1.04(+8.82%) |
Jul 16, 2008 | 11.50 | 11.86 | 11.33 | 11.80 | 7,891,284 | +0.37(+3.24%) |
Jul 15, 2008 | 11.03 | 11.63 | 10.65 | 11.43 | 4,931,945 | +0.27(+2.43%) |
Jul 14, 2008 | 11.70 | 11.70 | 11.09 | 11.16 | 3,829,620 | -0.42(-3.63%) |
Jul 11, 2008 | 11.85 | 11.85 | 11.04 | 11.58 | 9,694,252 | -0.35(-2.93%) |
Jul 10, 2008 | 12.48 | 12.73 | 11.67 | 11.93 | 5,799,438 | -0.73(-5.75%) |
Jul 09, 2008 | 12.77 | 12.95 | 12.51 | 12.66 | 6,478,341 | -0.11(-0.84%) |
Jul 08, 2008 | 11.85 | 12.77 | 11.80 | 12.77 | 7,598,112 | +0.87(+7.31%) |
Jul 07, 2008 | 12.21 | 12.65 | 11.77 | 11.90 | 7,068,610 | -0.27(-2.23%) |
Jul 04, 2008 | 11.85 | 12.23 | 11.85 | 12.17 | 5,383,132 | +0.00(+0.00%) |
Jul 03, 2008 | 11.85 | 12.23 | 11.85 | 12.17 | 5,383,132 | +0.37(+3.14%) |
Jul 02, 2008 | 12.87 | 13.11 | 11.78 | 11.80 | 6,824,264 | -1.03(-8.06%) |