Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.186 | 9.341 | 8.981 | 9.172 | 906,996 | -0.08(-0.84%) |
Jun 29, 2009 | 9.263 | 9.263 | 9.016 | 9.249 | 922,353 | -0.01(-0.08%) |
Jun 26, 2009 | 9.094 | 9.362 | 8.995 | 9.256 | 1,140,136 | +0.12(+1.31%) |
Jun 25, 2009 | 8.847 | 9.136 | 8.769 | 9.136 | 949,603 | +0.14(+1.57%) |
Jun 24, 2009 | 9.059 | 9.094 | 8.942 | 8.995 | 765,696 | -0.01(-0.08%) |
Jun 23, 2009 | 9.016 | 9.179 | 8.911 | 9.002 | 887,215 | +0.06(+0.63%) |
Jun 22, 2009 | 9.165 | 9.193 | 8.939 | 8.946 | 1,239,780 | -0.30(-3.21%) |
Jun 19, 2009 | 9.165 | 9.270 | 9.108 | 9.242 | 1,052,662 | +0.01(+0.08%) |
Jun 18, 2009 | 9.256 | 9.284 | 9.122 | 9.235 | 807,835 | +0.02(+0.23%) |
Jun 17, 2009 | 9.242 | 9.517 | 9.087 | 9.214 | 1,422,443 | -0.22(-2.32%) |
Jun 16, 2009 | 9.560 | 9.687 | 9.390 | 9.433 | 731,068 | -0.09(-0.96%) |
Jun 15, 2009 | 9.524 | 9.672 | 9.404 | 9.524 | 1,022,989 | -0.08(-0.81%) |
Jun 12, 2009 | 9.630 | 9.736 | 9.482 | 9.602 | 452,826 | -0.07(-0.73%) |
Jun 11, 2009 | 9.524 | 9.807 | 9.489 | 9.672 | 825,154 | +0.16(+1.63%) |
Jun 10, 2009 | 9.651 | 9.672 | 9.461 | 9.517 | 1,129,385 | -0.04(-0.37%) |
Jun 09, 2009 | 9.440 | 9.602 | 9.362 | 9.553 | 859,830 | +0.16(+1.73%) |
Jun 08, 2009 | 9.334 | 9.433 | 9.228 | 9.390 | 736,432 | +0.09(+0.99%) |
Jun 05, 2009 | 9.482 | 9.567 | 9.179 | 9.299 | 1,155,190 | -0.15(-1.57%) |
Jun 04, 2009 | 9.263 | 9.461 | 9.129 | 9.447 | 767,601 | +0.23(+2.45%) |
Jun 03, 2009 | 9.193 | 9.348 | 9.136 | 9.221 | 769,877 | -0.03(-0.31%) |
Jun 02, 2009 | 9.172 | 9.411 | 9.080 | 9.249 | 1,071,701 | +0.08(+0.85%) |
Jun 01, 2009 | 9.447 | 9.447 | 9.045 | 9.172 | 2,347,689 | -0.06(-0.61%) |
May 29, 2009 | 9.073 | 9.256 | 8.918 | 9.228 | 1,048,909 | +0.20(+2.19%) |
May 28, 2009 | 8.769 | 9.052 | 8.678 | 9.030 | 1,746,800 | +0.49(+5.70%) |
May 27, 2009 | 8.586 | 9.009 | 8.452 | 8.544 | 2,973,939 | -0.05(-0.57%) |
May 26, 2009 | 7.937 | 8.593 | 7.937 | 8.593 | 1,520,302 | +0.60(+7.50%) |
May 22, 2009 | 8.015 | 8.113 | 7.909 | 7.993 | 1,015,931 | -0.01(-0.18%) |
May 21, 2009 | 8.269 | 8.332 | 7.993 | 8.007 | 1,610,978 | -0.34(-4.06%) |
May 20, 2009 | 8.487 | 8.706 | 8.226 | 8.346 | 1,459,286 | -0.11(-1.25%) |
May 19, 2009 | 8.741 | 8.791 | 8.445 | 8.452 | 1,262,011 | -0.42(-4.69%) |
May 18, 2009 | 8.649 | 8.868 | 8.607 | 8.868 | 1,389,942 | +0.37(+4.40%) |
May 15, 2009 | 8.776 | 8.805 | 8.480 | 8.494 | 980,154 | -0.31(-3.53%) |
May 14, 2009 | 8.861 | 8.988 | 8.628 | 8.805 | 1,937,098 | +0.04(+0.48%) |
May 13, 2009 | 9.045 | 9.045 | 8.762 | 8.762 | 2,272,119 | -0.41(-4.46%) |
May 12, 2009 | 9.468 | 9.701 | 9.073 | 9.172 | 1,328,744 | -0.22(-2.33%) |
May 11, 2009 | 9.355 | 9.616 | 9.256 | 9.390 | 2,799,004 | -0.10(-1.04%) |
May 08, 2009 | 9.016 | 9.538 | 8.946 | 9.489 | 2,863,258 | +0.67(+7.60%) |
May 07, 2009 | 9.172 | 9.376 | 8.699 | 8.819 | 2,181,411 | -0.32(-3.47%) |
May 06, 2009 | 9.299 | 9.348 | 8.932 | 9.136 | 3,362,350 | -0.05(-0.54%) |
May 05, 2009 | 9.687 | 9.722 | 9.080 | 9.186 | 2,149,009 | -0.49(-5.03%) |
May 04, 2009 | 9.334 | 9.757 | 9.214 | 9.672 | 3,519,215 | +0.47(+5.14%) |
May 01, 2009 | 9.115 | 9.249 | 8.981 | 9.200 | 1,480,514 | +0.04(+0.46%) |
Apr 30, 2009 | 9.468 | 9.493 | 9.087 | 9.157 | 1,267,789 | -0.25(-2.70%) |
Apr 29, 2009 | 9.108 | 9.433 | 9.024 | 9.411 | 1,331,593 | +0.33(+3.65%) |
Apr 28, 2009 | 8.840 | 9.270 | 8.840 | 9.080 | 1,064,944 | +0.13(+1.42%) |
Apr 27, 2009 | 8.635 | 9.136 | 8.593 | 8.953 | 2,184,657 | +0.16(+1.85%) |
Apr 24, 2009 | 8.635 | 8.946 | 8.106 | 8.791 | 2,720,512 | +0.16(+1.88%) |
Apr 23, 2009 | 8.657 | 8.678 | 8.332 | 8.628 | 1,909,910 | -0.01(-0.08%) |
Apr 22, 2009 | 8.692 | 8.939 | 8.452 | 8.635 | 2,393,581 | -0.23(-2.63%) |
Apr 21, 2009 | 8.050 | 8.875 | 7.880 | 8.868 | 3,074,442 | +0.77(+9.49%) |
Apr 20, 2009 | 8.720 | 9.249 | 8.057 | 8.099 | 4,066,847 | -1.46(-15.28%) |
Apr 17, 2009 | 9.122 | 9.680 | 9.122 | 9.560 | 1,732,538 | +0.01(+0.07%) |
Apr 16, 2009 | 9.531 | 9.651 | 9.306 | 9.553 | 1,316,777 | +0.18(+1.88%) |
Apr 15, 2009 | 9.517 | 9.517 | 8.903 | 9.376 | 1,972,342 | -0.21(-2.21%) |
Apr 14, 2009 | 10.33 | 10.39 | 9.588 | 9.588 | 1,597,218 | -0.84(-8.05%) |
Apr 13, 2009 | 9.842 | 10.46 | 9.524 | 10.43 | 2,335,790 | +0.47(+4.67%) |
Apr 09, 2009 | 9.665 | 9.962 | 9.531 | 9.962 | 2,735,045 | +0.52(+5.45%) |
Apr 08, 2009 | 9.397 | 9.517 | 9.221 | 9.447 | 1,081,148 | +0.15(+1.59%) |
Apr 07, 2009 | 9.291 | 9.574 | 9.263 | 9.299 | 1,516,650 | -0.18(-1.93%) |
Apr 06, 2009 | 9.362 | 9.545 | 9.263 | 9.482 | 1,127,896 | -0.14(-1.47%) |
Apr 03, 2009 | 9.623 | 9.630 | 9.362 | 9.623 | 1,054,404 | +0.01(+0.15%) |
Apr 02, 2009 | 9.694 | 9.877 | 9.482 | 9.609 | 2,229,058 | +0.13(+1.41%) |
Apr 01, 2009 | 9.157 | 9.602 | 9.030 | 9.475 | 977,274 | +0.10(+1.05%) |
Mar 31, 2009 | 9.066 | 9.418 | 8.988 | 9.376 | 1,139,096 | +0.42(+4.73%) |
Mar 30, 2009 | 9.179 | 9.263 | 8.953 | 8.953 | 1,232,945 | -0.61(-6.42%) |
Mar 26, 2009 | 9.454 | 9.567 | 9.080 | 9.567 | 1,571,894 | +0.25(+2.65%) |
Mar 25, 2009 | 9.172 | 9.588 | 8.925 | 9.320 | 1,866,507 | +0.22(+2.40%) |
Mar 24, 2009 | 9.447 | 9.623 | 9.101 | 9.101 | 1,784,596 | -0.54(-5.56%) |
Mar 23, 2009 | 9.094 | 9.637 | 8.819 | 9.637 | 2,220,328 | +0.99(+11.42%) |
Mar 20, 2009 | 9.108 | 9.108 | 8.648 | 8.649 | 1,943,267 | -0.45(-4.96%) |
Mar 19, 2009 | 9.503 | 9.503 | 9.094 | 9.101 | 2,178,824 | -0.34(-3.59%) |
Mar 18, 2009 | 8.678 | 9.440 | 8.508 | 9.440 | 2,666,796 | +0.73(+8.34%) |
Mar 17, 2009 | 8.367 | 8.713 | 8.269 | 8.713 | 983,910 | +0.37(+4.40%) |
Mar 16, 2009 | 8.501 | 8.748 | 8.304 | 8.346 | 1,638,448 | -0.04(-0.50%) |
Mar 13, 2009 | 8.374 | 8.628 | 8.318 | 8.388 | 1,752,229 | +0.05(+0.59%) |
Mar 12, 2009 | 7.485 | 8.339 | 7.231 | 8.339 | 1,666,249 | +0.79(+10.47%) |
Mar 11, 2009 | 7.429 | 7.761 | 7.274 | 7.549 | 1,879,837 | +0.02(+0.28%) |
Mar 10, 2009 | 7.126 | 7.528 | 7.048 | 7.528 | 2,694,123 | +0.44(+6.27%) |
Mar 09, 2009 | 6.949 | 7.224 | 6.942 | 7.083 | 1,362,115 | +0.00(+0.00%) |
Mar 06, 2009 | 7.090 | 7.260 | 6.879 | 7.083 | 1,752,801 | +0.07(+1.01%) |
Mar 05, 2009 | 7.492 | 7.598 | 7.006 | 7.013 | 1,898,490 | -0.66(-8.56%) |
Mar 04, 2009 | 7.838 | 7.888 | 7.570 | 7.669 | 1,410,932 | -0.15(-1.90%) |
Mar 02, 2009 | 7.838 | 8.057 | 7.563 | 7.817 | 1,966,776 | -0.22(-2.72%) |
Feb 27, 2009 | 7.859 | 8.311 | 7.838 | 8.036 | 1,756,628 | -0.01(-0.09%) |
Feb 26, 2009 | 8.311 | 8.537 | 8.023 | 8.043 | 2,649,950 | -0.15(-1.81%) |
Feb 25, 2009 | 8.000 | 8.501 | 7.732 | 8.191 | 2,107,366 | +0.09(+1.13%) |
Feb 24, 2009 | 7.619 | 8.127 | 7.408 | 8.099 | 4,223,248 | +0.44(+5.71%) |
Feb 23, 2009 | 8.036 | 8.134 | 7.612 | 7.662 | 2,523,357 | -0.34(-4.23%) |
Feb 20, 2009 | 7.612 | 8.198 | 7.309 | 8.000 | 3,199,047 | +0.25(+3.18%) |
Feb 19, 2009 | 8.530 | 8.530 | 7.753 | 7.753 | 1,888,679 | -0.72(-8.49%) |
Feb 18, 2009 | 8.572 | 8.678 | 8.360 | 8.473 | 1,626,584 | -0.11(-1.23%) |
Feb 17, 2009 | 8.649 | 8.861 | 8.558 | 8.579 | 1,134,079 | -0.38(-4.25%) |
Feb 13, 2009 | 9.045 | 9.165 | 8.819 | 8.960 | 1,326,549 | -0.11(-1.17%) |
Feb 12, 2009 | 8.769 | 9.129 | 8.678 | 9.066 | 1,710,741 | +0.02(+0.23%) |
Feb 11, 2009 | 8.974 | 9.115 | 8.819 | 9.045 | 1,461,913 | +0.23(+2.64%) |
Feb 10, 2009 | 9.418 | 9.510 | 8.784 | 8.812 | 1,865,793 | -0.73(-7.69%) |
Feb 09, 2009 | 9.306 | 9.637 | 9.221 | 9.545 | 907,142 | +0.24(+2.58%) |
Feb 06, 2009 | 8.953 | 9.348 | 8.840 | 9.306 | 2,164,534 | +0.42(+4.77%) |
Feb 05, 2009 | 8.494 | 9.038 | 8.191 | 8.882 | 1,367,847 | +0.37(+4.31%) |
Feb 04, 2009 | 8.628 | 8.755 | 8.374 | 8.515 | 1,747,527 | -0.15(-1.71%) |
Feb 03, 2009 | 8.791 | 8.918 | 8.473 | 8.664 | 1,140,578 | -0.04(-0.49%) |
Feb 02, 2009 | 8.642 | 8.826 | 8.530 | 8.706 | 1,643,749 | +0.04(+0.49%) |
Jan 30, 2009 | 8.918 | 9.101 | 8.621 | 8.664 | 1,597,617 | -0.18(-2.07%) |
Jan 29, 2009 | 9.256 | 9.383 | 8.812 | 8.847 | 1,848,907 | -0.58(-6.14%) |
Jan 28, 2009 | 9.172 | 9.468 | 9.108 | 9.426 | 1,572,230 | +0.43(+4.78%) |
Jan 27, 2009 | 8.685 | 9.023 | 8.522 | 8.995 | 1,104,411 | +0.36(+4.17%) |
Jan 26, 2009 | 8.734 | 9.009 | 8.455 | 8.635 | 1,607,131 | -0.13(-1.53%) |
Jan 23, 2009 | 8.473 | 8.776 | 8.205 | 8.769 | 1,173,604 | +0.28(+3.24%) |
Jan 22, 2009 | 8.544 | 8.741 | 8.276 | 8.494 | 2,158,069 | -0.30(-3.37%) |
Jan 21, 2009 | 8.649 | 8.791 | 8.156 | 8.791 | 2,735,112 | +0.14(+1.63%) |
Jan 20, 2009 | 8.960 | 9.080 | 8.515 | 8.649 | 3,274,848 | -0.16(-1.76%) |
Jan 16, 2009 | 8.946 | 9.150 | 8.593 | 8.805 | 1,899,006 | +0.00(+0.00%) |
Jan 15, 2009 | 8.586 | 8.967 | 8.283 | 8.805 | 3,045,450 | +0.24(+2.80%) |
Jan 14, 2009 | 8.826 | 9.150 | 8.565 | 8.565 | 1,634,286 | -0.51(-5.60%) |
Jan 13, 2009 | 9.073 | 9.157 | 8.854 | 9.073 | 1,565,120 | -0.03(-0.31%) |
Jan 12, 2009 | 9.277 | 9.390 | 9.016 | 9.101 | 1,432,222 | -0.17(-1.83%) |
Jan 09, 2009 | 9.616 | 9.637 | 9.256 | 9.270 | 1,311,146 | -0.31(-3.24%) |
Jan 08, 2009 | 9.447 | 9.694 | 9.411 | 9.581 | 1,695,869 | +0.04(+0.37%) |
Jan 07, 2009 | 10.32 | 10.51 | 8.678 | 9.545 | 6,237,838 | -0.92(-8.77%) |
Jan 06, 2009 | 10.44 | 10.77 | 10.00 | 10.46 | 2,316,746 | +0.05(+0.47%) |
Jan 05, 2009 | 10.58 | 10.79 | 10.27 | 10.41 | 1,607,494 | -0.19(-1.80%) |
Jan 02, 2009 | 10.24 | 10.66 | 10.20 | 10.60 | 1,257,268 | +0.05(+0.47%) |
Dec 31, 2008 | 9.581 | 10.58 | 9.433 | 10.55 | 1,306,667 | +0.76(+7.78%) |
Dec 30, 2008 | 9.087 | 9.835 | 8.995 | 9.792 | 1,461,611 | +0.75(+8.35%) |
Dec 29, 2008 | 8.995 | 9.207 | 8.953 | 9.038 | 1,710,977 | +0.32(+3.64%) |
Dec 26, 2008 | 8.558 | 8.755 | 8.473 | 8.720 | 831,087 | +0.17(+1.98%) |
Dec 24, 2008 | 8.868 | 8.875 | 8.431 | 8.551 | 1,857,101 | +0.11(+1.25%) |
Dec 23, 2008 | 11.33 | 11.34 | 8.149 | 8.445 | 8,307,574 | -3.03(-26.38%) |
Dec 22, 2008 | 11.40 | 11.62 | 11.14 | 11.47 | 969,235 | +0.11(+0.93%) |
Dec 19, 2008 | 11.44 | 11.65 | 11.26 | 11.37 | 1,351,715 | +0.02(+0.19%) |
Dec 18, 2008 | 11.22 | 11.92 | 11.20 | 11.34 | 995,043 | -0.41(-3.48%) |
Dec 17, 2008 | 11.75 | 11.99 | 11.51 | 11.75 | 1,136,042 | -0.12(-1.01%) |
Dec 16, 2008 | 11.02 | 11.87 | 10.66 | 11.87 | 1,262,630 | +0.99(+9.07%) |
Dec 15, 2008 | 11.28 | 11.34 | 10.67 | 10.89 | 765,394 | -0.37(-3.32%) |
Dec 12, 2008 | 10.60 | 11.37 | 10.34 | 11.26 | 1,571,544 | +0.60(+5.62%) |
Dec 11, 2008 | 11.32 | 11.59 | 10.61 | 10.66 | 1,891,059 | -0.80(-7.01%) |
Dec 10, 2008 | 11.49 | 11.63 | 11.18 | 11.46 | 841,616 | +0.16(+1.44%) |
Dec 09, 2008 | 12.05 | 12.52 | 11.30 | 11.30 | 1,232,002 | -0.75(-6.26%) |
Dec 08, 2008 | 12.35 | 12.61 | 11.87 | 12.06 | 1,585,447 | -0.20(-1.67%) |
Dec 05, 2008 | 11.52 | 12.27 | 11.15 | 12.26 | 1,101,201 | +0.67(+5.78%) |
Dec 04, 2008 | 11.32 | 11.99 | 11.19 | 11.59 | 1,333,935 | +0.18(+1.54%) |
Dec 03, 2008 | 10.91 | 11.65 | 10.38 | 11.42 | 1,151,237 | +0.32(+2.93%) |
Dec 02, 2008 | 10.37 | 11.10 | 10.22 | 11.09 | 1,139,763 | +0.92(+9.09%) |
Dec 01, 2008 | 11.77 | 11.95 | 10.17 | 10.17 | 1,560,445 | -1.75(-14.68%) |
Nov 28, 2008 | 11.75 | 12.31 | 11.32 | 11.92 | 497,895 | +0.13(+1.08%) |
Nov 26, 2008 | 11.15 | 11.86 | 10.98 | 11.79 | 997,560 | +0.49(+4.31%) |
Nov 25, 2008 | 11.64 | 11.64 | 10.70 | 11.30 | 1,505,031 | -0.17(-1.48%) |
Nov 24, 2008 | 9.835 | 11.61 | 9.835 | 11.47 | 1,791,555 | +1.13(+10.91%) |
Nov 21, 2008 | 10.05 | 10.48 | 9.355 | 10.34 | 2,306,173 | +0.47(+4.71%) |
Nov 20, 2008 | 10.05 | 10.49 | 9.877 | 9.877 | 2,796,902 | -0.20(-2.03%) |
Nov 19, 2008 | 10.52 | 11.00 | 10.07 | 10.08 | 1,500,997 | -0.49(-4.67%) |
Nov 18, 2008 | 10.65 | 10.94 | 10.20 | 10.58 | 1,397,044 | -0.03(-0.27%) |
Nov 17, 2008 | 10.63 | 10.94 | 10.29 | 10.60 | 1,276,930 | -0.13(-1.25%) |
Nov 14, 2008 | 11.30 | 11.56 | 10.70 | 10.74 | 1,618,085 | -0.68(-5.93%) |
Nov 13, 2008 | 10.72 | 11.47 | 10.20 | 11.42 | 1,588,825 | +0.79(+7.44%) |
Nov 12, 2008 | 11.03 | 11.37 | 10.62 | 10.62 | 1,716,228 | -0.50(-4.50%) |
Nov 11, 2008 | 11.21 | 11.45 | 10.90 | 11.13 | 1,231,009 | -0.14(-1.25%) |
Nov 10, 2008 | 11.97 | 12.25 | 11.24 | 11.27 | 846,184 | -0.51(-4.31%) |
Nov 07, 2008 | 11.86 | 11.88 | 11.54 | 11.77 | 1,425,292 | +0.01(+0.06%) |
Nov 06, 2008 | 12.35 | 12.53 | 11.60 | 11.77 | 1,189,895 | -0.61(-4.90%) |
Nov 05, 2008 | 13.02 | 13.12 | 12.34 | 12.37 | 977,941 | -0.72(-5.50%) |
Nov 04, 2008 | 12.94 | 13.12 | 12.48 | 13.09 | 916,788 | +0.42(+3.28%) |
Nov 03, 2008 | 12.72 | 12.76 | 12.25 | 12.68 | 742,338 | +0.25(+1.99%) |
Oct 31, 2008 | 11.85 | 12.43 | 11.46 | 12.43 | 1,047,907 | +0.56(+4.69%) |
Oct 30, 2008 | 11.73 | 11.92 | 11.53 | 11.87 | 1,083,589 | +0.37(+3.25%) |
Oct 29, 2008 | 11.34 | 11.86 | 11.33 | 11.50 | 1,702,493 | +0.12(+1.05%) |
Oct 28, 2008 | 10.97 | 11.42 | 10.43 | 11.38 | 1,518,137 | +0.56(+5.15%) |
Oct 27, 2008 | 10.89 | 11.76 | 10.76 | 10.82 | 1,473,167 | -0.15(-1.35%) |
Oct 24, 2008 | 10.43 | 11.35 | 10.30 | 10.97 | 1,859,725 | +0.08(+0.71%) |
Oct 23, 2008 | 11.06 | 11.28 | 10.69 | 10.89 | 1,499,719 | -0.11(-0.96%) |
Oct 22, 2008 | 11.39 | 11.81 | 10.94 | 11.00 | 1,611,284 | -0.31(-2.74%) |
Oct 21, 2008 | 11.97 | 12.38 | 11.27 | 11.31 | 1,682,538 | -0.82(-6.75%) |
Oct 20, 2008 | 12.70 | 12.70 | 11.88 | 12.13 | 1,163,356 | -0.25(-2.05%) |
Oct 17, 2008 | 12.32 | 12.58 | 11.99 | 12.38 | 1,581,636 | -0.23(-1.85%) |
Oct 16, 2008 | 12.36 | 12.73 | 11.61 | 12.61 | 2,338,427 | +0.37(+2.99%) |
Oct 15, 2008 | 12.57 | 12.85 | 12.11 | 12.25 | 3,015,260 | -0.28(-2.20%) |
Oct 14, 2008 | 12.25 | 12.70 | 12.01 | 12.52 | 2,308,360 | +0.61(+5.09%) |
Oct 13, 2008 | 11.15 | 11.92 | 10.86 | 11.92 | 2,182,932 | +1.41(+13.43%) |
Oct 10, 2008 | 9.736 | 10.81 | 9.524 | 10.51 | 3,573,759 | +0.40(+3.98%) |
Oct 09, 2008 | 11.57 | 11.57 | 10.10 | 10.10 | 2,614,370 | -1.26(-11.11%) |
Oct 08, 2008 | 13.21 | 13.21 | 11.29 | 11.37 | 1,708,639 | -0.78(-6.39%) |
Oct 07, 2008 | 12.28 | 13.19 | 12.14 | 12.14 | 1,046,954 | -0.54(-4.28%) |
Oct 06, 2008 | 13.46 | 13.47 | 12.11 | 12.69 | 896,187 | -0.82(-6.06%) |
Oct 03, 2008 | 14.10 | 14.82 | 13.48 | 13.50 | 1,704,430 | -0.20(-1.44%) |
Oct 02, 2008 | 13.92 | 14.67 | 13.36 | 13.70 | 1,234,361 | -0.27(-1.92%) |
Oct 01, 2008 | 13.19 | 14.09 | 12.31 | 13.97 | 1,912,581 | +0.95(+7.32%) |
Sep 30, 2008 | 13.68 | 14.45 | 12.84 | 13.02 | 1,558,162 | +0.20(+1.54%) |
Sep 29, 2008 | 13.90 | 13.91 | 12.71 | 12.82 | 1,468,722 | -1.02(-7.39%) |
Sep 26, 2008 | 14.19 | 14.82 | 13.75 | 13.84 | 865,688 | -0.30(-2.14%) |
Sep 25, 2008 | 14.26 | 15.16 | 14.00 | 14.15 | 1,304,706 | -0.13(-0.89%) |
Sep 24, 2008 | 15.89 | 16.23 | 14.11 | 14.27 | 785,248 | -0.72(-4.80%) |
Sep 23, 2008 | 14.82 | 15.72 | 14.12 | 14.99 | 968,606 | +0.37(+2.51%) |
Sep 22, 2008 | 16.01 | 16.23 | 14.35 | 14.63 | 961,373 | -1.25(-7.87%) |
Sep 19, 2008 | 19.23 | 19.36 | 13.40 | 15.87 | 7,838,030 | -1.06(-6.25%) |
Sep 18, 2008 | 13.33 | 17.24 | 12.85 | 16.93 | 7,576,262 | +3.84(+29.38%) |
Sep 17, 2008 | 13.21 | 13.62 | 12.69 | 13.09 | 3,520,278 | -0.30(-2.27%) |
Sep 16, 2008 | 12.75 | 13.61 | 11.99 | 13.39 | 3,448,000 | +0.51(+3.94%) |
Sep 15, 2008 | 12.47 | 13.35 | 12.42 | 12.88 | 2,296,423 | -0.37(-2.82%) |
Sep 12, 2008 | 12.98 | 13.60 | 12.83 | 13.26 | 2,274,691 | +0.16(+1.24%) |
Sep 11, 2008 | 12.70 | 13.12 | 12.54 | 13.09 | 2,079,739 | +0.13(+1.03%) |
Sep 10, 2008 | 13.14 | 13.23 | 12.52 | 12.96 | 2,182,911 | +0.16(+1.27%) |
Sep 09, 2008 | 13.06 | 13.21 | 12.73 | 12.80 | 2,173,968 | -0.31(-2.37%) |
Sep 08, 2008 | 12.90 | 13.67 | 12.57 | 13.11 | 2,668,593 | +0.74(+5.99%) |
Sep 05, 2008 | 11.99 | 12.40 | 11.70 | 12.37 | 1,533,261 | +0.34(+2.82%) |
Sep 04, 2008 | 12.56 | 12.56 | 12.02 | 12.03 | 1,310,730 | -0.54(-4.27%) |
Sep 03, 2008 | 12.49 | 12.74 | 12.28 | 12.56 | 1,093,412 | +0.08(+0.68%) |
Sep 02, 2008 | 12.40 | 12.83 | 12.30 | 12.48 | 2,043,232 | +0.32(+2.67%) |
Aug 29, 2008 | 11.98 | 12.30 | 11.94 | 12.16 | 1,177,400 | -0.08(-0.63%) |
Aug 28, 2008 | 11.78 | 12.25 | 11.64 | 12.23 | 1,542,570 | +0.54(+4.58%) |
Aug 27, 2008 | 11.62 | 11.78 | 11.46 | 11.70 | 1,366,676 | +0.08(+0.67%) |
Aug 26, 2008 | 11.42 | 11.63 | 11.34 | 11.62 | 1,842,488 | +0.20(+1.73%) |
Aug 25, 2008 | 11.63 | 11.63 | 11.32 | 11.42 | 2,167,944 | -0.22(-1.88%) |
Aug 22, 2008 | 11.58 | 11.82 | 11.40 | 11.64 | 3,141,825 | +0.15(+1.29%) |
Aug 21, 2008 | 11.82 | 11.94 | 11.28 | 11.49 | 3,862,134 | -0.42(-3.55%) |
Aug 20, 2008 | 12.36 | 12.36 | 11.75 | 11.92 | 1,730,478 | -0.18(-1.52%) |
Aug 19, 2008 | 12.40 | 12.50 | 11.96 | 12.10 | 1,212,864 | -0.38(-3.05%) |
Aug 18, 2008 | 12.92 | 13.05 | 12.38 | 12.48 | 1,359,117 | -0.42(-3.28%) |
Aug 15, 2008 | 12.88 | 13.31 | 12.72 | 12.90 | 1,180,391 | +0.09(+0.72%) |
Aug 14, 2008 | 12.71 | 12.94 | 12.61 | 12.81 | 1,935,343 | +0.04(+0.33%) |
Aug 13, 2008 | 13.43 | 13.47 | 12.66 | 12.77 | 2,224,526 | -0.68(-5.04%) |
Aug 12, 2008 | 13.79 | 13.82 | 13.35 | 13.45 | 2,511,834 | -0.46(-3.30%) |
Aug 11, 2008 | 13.16 | 13.92 | 13.06 | 13.91 | 2,578,608 | +0.74(+5.63%) |
Aug 08, 2008 | 12.63 | 13.19 | 12.50 | 13.16 | 1,448,932 | +0.48(+3.78%) |
Aug 07, 2008 | 12.84 | 13.38 | 12.54 | 12.69 | 2,547,766 | -0.77(-5.72%) |
Aug 06, 2008 | 13.12 | 13.52 | 12.85 | 13.45 | 2,121,209 | +0.28(+2.09%) |
Aug 05, 2008 | 13.07 | 13.24 | 12.84 | 13.18 | 3,000,769 | +0.29(+2.24%) |
Aug 04, 2008 | 13.02 | 13.19 | 12.45 | 12.89 | 2,803,366 | -0.16(-1.19%) |
Aug 01, 2008 | 13.12 | 13.31 | 12.85 | 13.04 | 2,142,414 | -0.08(-0.59%) |
Jul 31, 2008 | 13.16 | 13.34 | 12.84 | 13.12 | 3,259,470 | -0.15(-1.12%) |
Jul 30, 2008 | 12.66 | 13.33 | 12.56 | 13.27 | 5,203,369 | +0.69(+5.50%) |
Jul 29, 2008 | 12.58 | 12.58 | 11.71 | 12.58 | 1,900,670 | +0.85(+7.28%) |
Jul 28, 2008 | 12.12 | 12.39 | 11.66 | 11.73 | 2,118,339 | -0.41(-3.37%) |
Jul 25, 2008 | 12.87 | 12.87 | 11.95 | 12.13 | 2,201,162 | -0.20(-1.66%) |
Jul 24, 2008 | 12.95 | 13.05 | 12.12 | 12.34 | 4,980,527 | -0.65(-5.00%) |
Jul 23, 2008 | 12.50 | 13.18 | 12.29 | 12.99 | 4,353,400 | +0.49(+3.95%) |
Jul 22, 2008 | 12.15 | 12.49 | 11.56 | 12.49 | 4,630,053 | +0.15(+1.20%) |
Jul 21, 2008 | 12.22 | 12.85 | 12.21 | 12.35 | 5,249,013 | +0.45(+3.80%) |
Jul 18, 2008 | 11.73 | 11.98 | 11.16 | 11.89 | 3,118,148 | +0.19(+1.63%) |
Jul 17, 2008 | 10.70 | 11.77 | 10.70 | 11.70 | 5,087,709 | +0.71(+6.41%) |
Jul 16, 2008 | 9.736 | 11.01 | 9.736 | 11.00 | 5,907,575 | +1.38(+14.38%) |
Jul 15, 2008 | 9.912 | 10.05 | 9.291 | 9.616 | 10,246,946 | -0.40(-4.01%) |
Jul 14, 2008 | 10.70 | 10.92 | 9.948 | 10.02 | 3,276,791 | -0.63(-5.96%) |
Jul 11, 2008 | 10.58 | 10.85 | 10.12 | 10.65 | 5,650,523 | -0.18(-1.63%) |
Jul 10, 2008 | 10.79 | 11.17 | 10.58 | 10.83 | 4,058,955 | -0.34(-3.03%) |
Jul 09, 2008 | 11.79 | 11.79 | 11.15 | 11.17 | 3,257,627 | -0.67(-5.66%) |
Jul 08, 2008 | 11.02 | 11.89 | 11.02 | 11.84 | 4,551,793 | +0.59(+5.27%) |
Jul 07, 2008 | 12.18 | 12.21 | 10.82 | 11.25 | 7,702,460 | -0.95(-7.81%) |
Jul 04, 2008 | 12.49 | 12.59 | 12.18 | 12.20 | 1,155,567 | +0.00(+0.00%) |
Jul 03, 2008 | 12.49 | 12.59 | 12.18 | 12.20 | 1,155,567 | -0.28(-2.21%) |
Jul 02, 2008 | 12.98 | 13.23 | 12.46 | 12.47 | 2,450,225 | -0.49(-3.81%) |