Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.08 | 12.71 | 11.91 | 12.53 | 7,884,537 | +0.60(+5.03%) |
Jul 30, 2009 | 12.48 | 12.57 | 11.91 | 11.93 | 7,106,554 | -1.11(-8.54%) |
Jul 29, 2009 | 13.27 | 13.42 | 12.07 | 13.05 | 14,025,292 | -0.39(-2.87%) |
Jul 28, 2009 | 13.35 | 13.56 | 13.09 | 13.43 | 2,970,291 | -0.03(-0.25%) |
Jul 27, 2009 | 13.53 | 13.57 | 13.32 | 13.47 | 2,631,362 | -0.07(-0.53%) |
Jul 24, 2009 | 13.05 | 13.62 | 13.02 | 13.54 | 5,534,257 | +0.34(+2.55%) |
Jul 23, 2009 | 13.10 | 13.43 | 12.89 | 13.20 | 8,879,515 | +0.21(+1.63%) |
Jul 22, 2009 | 12.99 | 13.14 | 12.88 | 12.99 | 4,180,150 | -0.12(-0.95%) |
Jul 21, 2009 | 13.02 | 13.13 | 12.69 | 13.11 | 6,593,840 | +0.39(+3.06%) |
Jul 20, 2009 | 12.62 | 12.84 | 12.56 | 12.73 | 9,077,755 | +0.26(+2.09%) |
Jul 17, 2009 | 12.31 | 12.51 | 12.23 | 12.46 | 6,969,198 | +0.18(+1.48%) |
Jul 16, 2009 | 12.06 | 12.37 | 11.98 | 12.28 | 8,810,279 | +0.20(+1.66%) |
Jul 15, 2009 | 11.98 | 12.16 | 11.90 | 12.08 | 9,430,505 | +0.29(+2.47%) |
Jul 14, 2009 | 11.56 | 11.85 | 11.54 | 11.79 | 8,111,134 | +0.27(+2.36%) |
Jul 13, 2009 | 11.44 | 11.53 | 11.12 | 11.52 | 11,830,371 | +0.14(+1.23%) |
Jul 10, 2009 | 11.32 | 11.54 | 11.26 | 11.38 | 7,261,562 | -0.01(-0.10%) |
Jul 09, 2009 | 11.60 | 11.64 | 11.32 | 11.39 | 6,414,242 | +0.03(+0.23%) |
Jul 08, 2009 | 11.65 | 11.74 | 11.13 | 11.37 | 8,183,948 | -0.26(-2.24%) |
Jul 07, 2009 | 12.20 | 12.23 | 11.61 | 11.63 | 6,405,638 | -0.59(-4.82%) |
Jul 06, 2009 | 12.27 | 12.65 | 12.08 | 12.22 | 6,779,855 | -0.19(-1.55%) |
Jul 02, 2009 | 12.80 | 12.80 | 12.26 | 12.41 | 4,790,137 | -0.58(-4.48%) |
Jul 01, 2009 | 13.05 | 13.42 | 12.84 | 12.99 | 4,592,814 | +0.09(+0.73%) |
Jun 30, 2009 | 12.77 | 12.95 | 12.46 | 12.90 | 5,602,760 | +0.17(+1.37%) |
Jun 29, 2009 | 12.38 | 12.77 | 12.27 | 12.72 | 4,111,835 | +0.43(+3.50%) |
Jun 26, 2009 | 12.49 | 12.52 | 12.19 | 12.29 | 4,370,219 | -0.25(-2.02%) |
Jun 25, 2009 | 12.16 | 12.57 | 12.12 | 12.54 | 5,737,399 | +0.75(+6.34%) |
Jun 24, 2009 | 11.66 | 12.09 | 11.66 | 11.80 | 4,261,703 | +0.25(+2.13%) |
Jun 23, 2009 | 11.68 | 11.75 | 11.31 | 11.55 | 3,603,694 | -0.09(-0.78%) |
Jun 22, 2009 | 11.99 | 12.32 | 11.55 | 11.64 | 4,438,582 | -0.66(-5.34%) |
Jun 19, 2009 | 11.97 | 12.36 | 11.96 | 12.30 | 5,835,446 | +0.47(+3.99%) |
Jun 18, 2009 | 11.69 | 11.99 | 11.62 | 11.83 | 4,161,056 | -0.19(-1.60%) |
Jun 17, 2009 | 12.16 | 12.18 | 11.52 | 12.02 | 5,521,003 | -0.17(-1.39%) |
Jun 16, 2009 | 12.45 | 12.71 | 11.99 | 12.19 | 4,589,486 | -0.20(-1.65%) |
Jun 15, 2009 | 12.71 | 12.71 | 12.12 | 12.39 | 4,859,003 | -0.48(-3.70%) |
Jun 12, 2009 | 13.14 | 13.19 | 12.73 | 12.87 | 4,096,345 | -0.40(-3.02%) |
Jun 11, 2009 | 13.22 | 13.56 | 13.11 | 13.27 | 4,876,336 | +0.03(+0.26%) |
Jun 10, 2009 | 13.25 | 13.89 | 13.07 | 13.23 | 7,793,919 | +0.04(+0.29%) |
Jun 09, 2009 | 13.03 | 13.27 | 12.86 | 13.20 | 4,361,988 | +0.24(+1.87%) |
Jun 08, 2009 | 12.76 | 13.12 | 12.69 | 12.96 | 4,440,928 | -0.26(-1.97%) |
Jun 05, 2009 | 13.49 | 13.59 | 12.99 | 13.22 | 6,803,141 | -0.13(-0.99%) |
Jun 04, 2009 | 12.73 | 13.38 | 12.66 | 13.35 | 8,611,634 | +0.59(+4.59%) |
Jun 03, 2009 | 13.08 | 13.10 | 12.39 | 12.76 | 5,004,404 | -0.49(-3.68%) |
Jun 02, 2009 | 13.01 | 13.34 | 12.85 | 13.25 | 6,510,427 | +0.19(+1.45%) |
Jun 01, 2009 | 12.39 | 13.21 | 12.39 | 13.06 | 6,270,382 | +0.88(+7.26%) |
May 29, 2009 | 11.76 | 12.19 | 11.60 | 12.18 | 6,357,995 | +0.43(+3.66%) |
May 28, 2009 | 11.70 | 12.13 | 11.26 | 11.75 | 4,010,117 | +0.05(+0.45%) |
May 27, 2009 | 11.69 | 12.02 | 11.48 | 11.69 | 6,360,972 | -0.03(-0.23%) |
May 26, 2009 | 10.80 | 11.83 | 10.80 | 11.72 | 4,735,424 | +0.68(+6.16%) |
May 22, 2009 | 11.25 | 11.33 | 10.86 | 11.04 | 3,337,678 | -0.16(-1.42%) |
May 21, 2009 | 11.17 | 11.23 | 10.80 | 11.20 | 5,349,252 | -0.18(-1.56%) |
May 20, 2009 | 11.42 | 11.85 | 11.28 | 11.38 | 7,597,467 | +0.12(+1.04%) |
May 19, 2009 | 11.06 | 11.55 | 11.05 | 11.26 | 8,213,466 | +0.30(+2.72%) |
May 18, 2009 | 10.57 | 11.00 | 10.39 | 10.96 | 5,969,059 | +0.52(+4.99%) |
May 15, 2009 | 10.35 | 10.75 | 10.33 | 10.44 | 4,820,868 | +0.05(+0.44%) |
May 14, 2009 | 10.24 | 10.65 | 10.10 | 10.40 | 6,576,504 | +0.22(+2.11%) |
May 13, 2009 | 10.74 | 10.76 | 10.01 | 10.18 | 10,204,235 | -0.76(-6.91%) |
May 12, 2009 | 11.33 | 11.33 | 10.59 | 10.94 | 9,730,798 | -0.28(-2.46%) |
May 11, 2009 | 11.74 | 11.49 | 11.13 | 11.21 | 5,828,314 | -0.53(-4.50%) |
May 08, 2009 | 11.33 | 11.89 | 11.32 | 11.74 | 5,251,554 | +0.46(+4.05%) |
May 07, 2009 | 11.71 | 12.07 | 11.21 | 11.28 | 8,351,865 | -0.29(-2.48%) |
May 06, 2009 | 11.33 | 11.75 | 11.15 | 11.57 | 6,819,785 | +0.25(+2.24%) |
May 05, 2009 | 11.79 | 11.92 | 11.11 | 11.32 | 8,647,961 | -0.55(-4.65%) |
May 04, 2009 | 11.72 | 11.90 | 11.71 | 11.87 | 8,419,942 | +1.03(+9.51%) |
May 01, 2009 | 10.88 | 11.02 | 9.780 | 10.84 | 8,366,806 | -0.09(-0.86%) |
Apr 30, 2009 | 10.71 | 11.45 | 10.71 | 10.93 | 13,400,392 | +0.40(+3.76%) |
Apr 29, 2009 | 10.27 | 10.78 | 10.20 | 10.54 | 9,057,387 | +0.47(+4.65%) |
Apr 28, 2009 | 10.47 | 10.48 | 10.03 | 10.07 | 7,096,098 | -0.57(-5.36%) |
Apr 27, 2009 | 10.47 | 11.04 | 10.30 | 10.64 | 6,239,360 | -0.06(-0.56%) |
Apr 24, 2009 | 10.07 | 10.83 | 9.950 | 10.70 | 7,077,248 | +0.78(+7.88%) |
Apr 23, 2009 | 9.991 | 10.09 | 9.712 | 9.916 | 7,092,709 | +0.03(+0.31%) |
Apr 22, 2009 | 9.096 | 10.29 | 9.047 | 9.886 | 8,421,181 | +0.57(+6.16%) |
Apr 21, 2009 | 9.104 | 9.334 | 8.719 | 9.312 | 6,818,149 | +0.19(+2.07%) |
Apr 20, 2009 | 9.659 | 9.667 | 9.074 | 9.123 | 6,844,438 | -0.79(-7.96%) |
Apr 17, 2009 | 9.478 | 9.988 | 9.206 | 9.912 | 5,135,358 | +0.15(+1.59%) |
Apr 16, 2009 | 9.606 | 9.855 | 9.504 | 9.757 | 6,666,376 | +0.21(+2.22%) |
Apr 15, 2009 | 9.436 | 9.648 | 9.346 | 9.546 | 5,473,948 | +0.05(+0.52%) |
Apr 14, 2009 | 9.606 | 9.772 | 9.383 | 9.497 | 5,437,765 | -0.23(-2.33%) |
Apr 13, 2009 | 9.584 | 9.784 | 9.161 | 9.723 | 7,640,422 | -0.05(-0.50%) |
Apr 09, 2009 | 9.308 | 9.893 | 9.221 | 9.772 | 10,330,942 | +0.87(+9.75%) |
Apr 08, 2009 | 9.063 | 9.365 | 8.677 | 8.904 | 7,421,942 | -0.07(-0.76%) |
Apr 07, 2009 | 9.720 | 9.440 | 8.636 | 8.972 | 21,419,942 | -0.11(-1.25%) |
Apr 06, 2009 | 8.923 | 9.742 | 8.866 | 9.085 | 14,695,968 | -0.22(-2.31%) |
Apr 03, 2009 | 9.134 | 9.417 | 8.953 | 9.300 | 6,877,817 | +0.14(+1.53%) |
Apr 02, 2009 | 8.247 | 9.289 | 7.979 | 9.161 | 12,317,563 | +1.25(+15.80%) |
Apr 01, 2009 | 7.514 | 7.926 | 7.326 | 7.911 | 7,498,631 | +0.25(+3.20%) |
Mar 31, 2009 | 7.941 | 8.081 | 7.484 | 7.665 | 6,186,451 | -0.21(-2.68%) |
Mar 30, 2009 | 7.964 | 7.964 | 7.337 | 7.877 | 8,818,404 | -0.32(-3.87%) |
Mar 26, 2009 | 8.100 | 8.353 | 7.903 | 8.194 | 8,795,178 | +0.23(+2.89%) |
Mar 25, 2009 | 7.964 | 8.696 | 7.730 | 7.964 | 16,217,912 | +0.08(+0.96%) |
Mar 24, 2009 | 7.646 | 8.175 | 7.522 | 7.888 | 8,726,863 | +0.12(+1.56%) |
Mar 23, 2009 | 7.375 | 7.786 | 7.375 | 7.767 | 7,704,296 | +0.74(+10.53%) |
Mar 20, 2009 | 7.563 | 7.563 | 6.906 | 7.027 | 5,550,377 | -0.55(-7.23%) |
Mar 19, 2009 | 7.782 | 7.782 | 7.344 | 7.575 | 11,860,916 | -0.09(-1.18%) |
Mar 18, 2009 | 7.054 | 7.850 | 6.921 | 7.665 | 8,155,080 | +0.60(+8.56%) |
Mar 17, 2009 | 6.978 | 7.061 | 6.668 | 7.061 | 5,586,132 | +0.10(+1.41%) |
Mar 16, 2009 | 7.122 | 7.224 | 6.880 | 6.963 | 9,673,844 | +0.05(+0.77%) |
Mar 13, 2009 | 6.729 | 6.963 | 6.657 | 6.910 | 0 | +0.29(+4.39%) |
Mar 12, 2009 | 6.166 | 6.684 | 6.045 | 6.619 | 5,961,684 | +0.42(+6.76%) |
Mar 11, 2009 | 5.996 | 6.461 | 5.932 | 6.200 | 7,448,274 | +0.20(+3.40%) |
Mar 10, 2009 | 5.966 | 6.155 | 5.819 | 5.996 | 8,348,605 | +0.23(+3.99%) |
Mar 09, 2009 | 5.585 | 5.943 | 5.585 | 5.766 | 11,118,991 | +0.03(+0.59%) |
Mar 06, 2009 | 6.106 | 6.789 | 5.521 | 5.732 | 0 | -0.28(-4.71%) |
Mar 05, 2009 | 6.193 | 6.193 | 5.898 | 6.015 | 6,614,216 | -0.39(-6.07%) |
Mar 04, 2009 | 6.038 | 6.510 | 6.038 | 6.404 | 4,339,891 | +0.28(+4.63%) |
Mar 02, 2009 | 6.344 | 6.400 | 6.049 | 6.121 | 5,747,502 | -0.39(-6.03%) |
Feb 27, 2009 | 6.551 | 6.699 | 6.332 | 6.514 | 0 | -0.04(-0.63%) |
Feb 26, 2009 | 6.797 | 6.797 | 6.442 | 6.555 | 5,634,619 | -0.13(-1.92%) |
Feb 25, 2009 | 6.808 | 6.895 | 6.502 | 6.684 | 7,972,232 | -0.20(-2.85%) |
Feb 24, 2009 | 6.495 | 6.925 | 6.306 | 6.880 | 8,012,242 | +0.48(+7.49%) |
Feb 23, 2009 | 6.797 | 6.861 | 6.385 | 6.400 | 6,582,153 | -0.31(-4.61%) |
Feb 20, 2009 | 6.763 | 6.933 | 6.582 | 6.710 | 0 | -0.25(-3.53%) |
Feb 19, 2009 | 7.654 | 7.745 | 6.921 | 6.955 | 6,323,589 | -0.62(-8.18%) |
Feb 18, 2009 | 7.680 | 7.764 | 7.333 | 7.575 | 9,884,851 | -0.03(-0.40%) |
Feb 17, 2009 | 7.711 | 7.858 | 7.518 | 7.605 | 10,388,587 | -0.46(-5.76%) |
Feb 13, 2009 | 7.847 | 8.202 | 7.745 | 8.069 | 13,788,870 | -0.23(-2.82%) |
Feb 12, 2009 | 6.989 | 8.398 | 6.989 | 8.304 | 17,737,974 | +1.17(+16.41%) |
Feb 11, 2009 | 7.511 | 7.677 | 6.918 | 7.133 | 8,483,376 | -0.30(-4.01%) |
Feb 10, 2009 | 7.733 | 7.986 | 7.367 | 7.431 | 4,696,717 | -0.38(-4.88%) |
Feb 09, 2009 | 7.952 | 7.952 | 7.616 | 7.813 | 5,912,418 | -0.14(-1.71%) |
Feb 06, 2009 | 7.107 | 8.171 | 7.107 | 7.949 | 0 | +0.80(+11.26%) |
Feb 05, 2009 | 6.895 | 7.186 | 6.786 | 7.144 | 6,556,669 | +0.21(+3.05%) |
Feb 04, 2009 | 6.702 | 7.224 | 6.665 | 6.933 | 7,292,179 | +0.26(+3.90%) |
Feb 03, 2009 | 6.608 | 6.778 | 6.487 | 6.672 | 5,385,808 | +0.07(+1.03%) |
Feb 02, 2009 | 6.272 | 6.668 | 6.212 | 6.604 | 5,641,648 | +0.23(+3.61%) |
Jan 30, 2009 | 6.752 | 6.888 | 6.314 | 6.374 | 0 | -0.43(-6.27%) |
Jan 29, 2009 | 7.001 | 7.099 | 6.672 | 6.801 | 4,609,655 | -0.31(-4.35%) |
Jan 28, 2009 | 6.657 | 7.254 | 6.657 | 7.110 | 7,036,234 | +0.49(+7.35%) |
Jan 27, 2009 | 6.559 | 6.782 | 6.495 | 6.623 | 2,890,755 | +0.07(+1.04%) |
Jan 26, 2009 | 6.661 | 6.774 | 6.412 | 6.555 | 2,733,660 | -0.10(-1.48%) |
Jan 23, 2009 | 6.340 | 6.797 | 6.230 | 6.653 | 0 | +0.22(+3.40%) |
Jan 22, 2009 | 6.676 | 6.676 | 6.340 | 6.434 | 6,703,452 | -0.31(-4.64%) |
Jan 21, 2009 | 6.748 | 6.778 | 6.332 | 6.748 | 5,223,445 | +0.23(+3.59%) |
Jan 20, 2009 | 7.133 | 7.190 | 6.476 | 6.514 | 4,887,088 | -0.62(-8.68%) |
Jan 16, 2009 | 7.371 | 7.443 | 6.631 | 7.133 | 0 | -0.12(-1.61%) |
Jan 15, 2009 | 7.273 | 7.424 | 6.895 | 7.250 | 8,412,569 | -0.01(-0.16%) |
Jan 14, 2009 | 7.809 | 8.085 | 7.186 | 7.261 | 7,960,394 | -0.72(-9.04%) |
Jan 13, 2009 | 8.300 | 8.428 | 7.711 | 7.983 | 5,607,803 | -0.36(-4.30%) |
Jan 12, 2009 | 8.632 | 8.632 | 8.205 | 8.341 | 4,177,594 | -0.29(-3.41%) |
Jan 09, 2009 | 8.791 | 8.881 | 8.413 | 8.636 | 5,358,918 | -0.19(-2.18%) |
Jan 08, 2009 | 8.885 | 8.919 | 8.492 | 8.828 | 4,212,713 | -0.10(-1.14%) |
Jan 07, 2009 | 9.282 | 9.285 | 8.753 | 8.930 | 3,100,853 | -0.52(-5.51%) |
Jan 06, 2009 | 9.172 | 9.686 | 8.930 | 9.451 | 4,987,879 | +0.39(+4.34%) |
Jan 05, 2009 | 8.617 | 9.108 | 8.504 | 9.059 | 5,055,524 | +0.39(+4.49%) |
Jan 02, 2009 | 8.247 | 8.719 | 8.001 | 8.670 | 0 | +0.45(+5.47%) |
Jan 01, 2009 | 8.103 | 8.281 | 7.967 | 8.220 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.103 | 8.281 | 7.967 | 8.220 | 3,303,338 | +0.22(+2.74%) |
Dec 30, 2008 | 7.696 | 8.009 | 7.635 | 8.001 | 3,473,595 | +0.39(+5.11%) |
Dec 29, 2008 | 7.926 | 7.945 | 7.511 | 7.612 | 3,291,497 | -0.34(-4.32%) |
Dec 26, 2008 | 7.809 | 7.998 | 7.775 | 7.956 | 0 | +0.17(+2.18%) |
Dec 24, 2008 | 7.764 | 7.869 | 7.635 | 7.786 | 902,751 | +0.02(+0.29%) |
Dec 23, 2008 | 8.035 | 8.122 | 7.628 | 7.764 | 3,406,470 | -0.26(-3.20%) |
Dec 22, 2008 | 8.251 | 8.254 | 7.873 | 8.020 | 5,085,873 | -0.21(-2.52%) |
Dec 19, 2008 | 8.315 | 8.315 | 7.907 | 8.228 | 4,381,162 | +0.34(+4.36%) |
Dec 18, 2008 | 8.270 | 8.447 | 7.722 | 7.884 | 3,799,659 | -0.35(-4.22%) |
Dec 17, 2008 | 7.646 | 8.371 | 7.582 | 8.232 | 4,493,864 | +0.45(+5.83%) |
Dec 16, 2008 | 7.930 | 8.085 | 7.356 | 7.779 | 9,228,608 | +0.02(+0.19%) |
Dec 15, 2008 | 7.933 | 8.111 | 7.567 | 7.764 | 4,627,470 | -0.22(-2.74%) |
Dec 12, 2008 | 6.419 | 8.103 | 6.344 | 7.983 | 0 | -0.47(-5.54%) |
Dec 11, 2008 | 9.251 | 9.251 | 8.270 | 8.451 | 5,172,651 | -0.86(-9.21%) |
Dec 10, 2008 | 9.527 | 9.772 | 8.753 | 9.308 | 5,641,396 | +0.12(+1.27%) |
Dec 09, 2008 | 9.659 | 9.837 | 9.146 | 9.191 | 4,665,051 | -0.51(-5.26%) |
Dec 08, 2008 | 8.787 | 9.750 | 8.787 | 9.701 | 5,834,543 | +1.19(+14.03%) |
Dec 05, 2008 | 7.696 | 8.526 | 7.526 | 8.507 | 0 | +0.52(+6.58%) |
Dec 04, 2008 | 8.251 | 8.587 | 7.813 | 7.983 | 4,369,742 | -0.42(-4.99%) |
Dec 03, 2008 | 8.141 | 8.579 | 7.650 | 8.402 | 4,259,518 | +0.35(+4.36%) |
Dec 02, 2008 | 7.896 | 8.300 | 7.699 | 8.051 | 4,267,085 | +0.28(+3.55%) |
Dec 01, 2008 | 8.787 | 8.787 | 7.730 | 7.775 | 4,951,078 | -1.16(-12.98%) |
Nov 28, 2008 | 9.029 | 9.066 | 8.692 | 8.934 | 2,615,668 | +0.07(+0.77%) |
Nov 26, 2008 | 7.458 | 9.164 | 7.326 | 8.866 | 9,982,548 | +1.25(+16.41%) |
Nov 25, 2008 | 7.911 | 8.020 | 7.412 | 7.616 | 6,889,996 | -0.18(-2.28%) |
Nov 24, 2008 | 7.163 | 7.891 | 6.993 | 7.794 | 4,170,232 | +0.72(+10.14%) |
Nov 21, 2008 | 6.559 | 7.107 | 6.249 | 7.076 | 8,378,197 | +0.66(+10.30%) |
Nov 20, 2008 | 5.981 | 7.065 | 5.664 | 6.415 | 14,356,308 | +0.33(+5.46%) |
Nov 19, 2008 | 6.382 | 6.502 | 6.076 | 6.083 | 7,661,288 | -0.30(-4.73%) |
Nov 18, 2008 | 6.302 | 6.480 | 6.159 | 6.385 | 7,267,190 | +0.09(+1.44%) |
Nov 17, 2008 | 6.521 | 6.668 | 6.295 | 6.295 | 5,249,345 | -0.28(-4.31%) |
Nov 14, 2008 | 6.778 | 6.971 | 6.466 | 6.578 | 0 | -0.38(-5.48%) |
Nov 13, 2008 | 6.306 | 6.959 | 6.011 | 6.959 | 5,671,258 | +0.60(+9.44%) |
Nov 12, 2008 | 6.563 | 6.604 | 6.223 | 6.359 | 4,182,019 | -0.34(-5.13%) |
Nov 11, 2008 | 7.261 | 7.261 | 6.117 | 6.702 | 7,660,745 | -0.68(-9.16%) |
Nov 10, 2008 | 8.100 | 8.213 | 7.284 | 7.378 | 3,864,404 | -0.47(-6.01%) |
Nov 07, 2008 | 7.911 | 8.311 | 7.673 | 7.850 | 0 | +0.02(+0.19%) |
Nov 06, 2008 | 8.609 | 8.787 | 7.801 | 7.835 | 4,583,929 | -0.87(-9.98%) |
Nov 05, 2008 | 9.123 | 9.217 | 8.617 | 8.704 | 3,993,875 | -0.54(-5.84%) |
Nov 04, 2008 | 8.651 | 9.255 | 8.492 | 9.244 | 4,692,662 | +0.74(+8.75%) |
Nov 03, 2008 | 8.628 | 8.825 | 8.424 | 8.500 | 3,352,471 | +0.02(+0.18%) |
Oct 31, 2008 | 7.798 | 8.519 | 7.760 | 8.485 | 0 | +0.63(+8.08%) |
Oct 30, 2008 | 8.621 | 8.874 | 7.726 | 7.850 | 6,956,537 | -0.56(-6.60%) |
Oct 29, 2008 | 7.650 | 8.787 | 7.643 | 8.405 | 9,570,191 | -0.62(-6.82%) |
Oct 28, 2008 | 7.409 | 9.274 | 7.409 | 9.021 | 8,002,618 | +1.68(+22.83%) |
Oct 27, 2008 | 8.100 | 8.100 | 7.344 | 7.344 | 7,905,874 | -0.89(-10.78%) |
Oct 24, 2008 | 7.356 | 8.390 | 7.303 | 8.232 | 0 | +0.29(+3.71%) |
Oct 23, 2008 | 8.353 | 8.500 | 7.522 | 7.937 | 6,057,088 | -0.30(-3.62%) |
Oct 22, 2008 | 8.549 | 8.549 | 7.967 | 8.236 | 4,836,871 | -0.59(-6.64%) |
Oct 21, 2008 | 8.587 | 9.210 | 8.462 | 8.821 | 5,599,980 | +0.25(+2.86%) |
Oct 20, 2008 | 8.281 | 8.828 | 8.217 | 8.575 | 4,111,631 | +0.29(+3.51%) |
Oct 17, 2008 | 8.341 | 8.583 | 7.865 | 8.285 | 0 | +0.27(+3.39%) |
Oct 16, 2008 | 8.047 | 8.205 | 7.224 | 8.013 | 10,740,052 | -0.05(-0.66%) |
Oct 15, 2008 | 9.157 | 9.225 | 8.005 | 8.066 | 6,799,378 | -1.28(-13.66%) |
Oct 14, 2008 | 9.776 | 9.976 | 9.059 | 9.342 | 5,906,832 | -0.41(-4.18%) |
Oct 13, 2008 | 9.485 | 9.750 | 8.979 | 9.750 | 5,817,461 | +0.82(+9.18%) |
Oct 10, 2008 | 8.564 | 10.20 | 7.118 | 8.930 | 0 | -0.23(-2.47%) |
Oct 09, 2008 | 9.939 | 10.06 | 8.961 | 9.157 | 7,007,985 | -0.74(-7.44%) |
Oct 08, 2008 | 9.606 | 10.28 | 9.497 | 9.893 | 6,012,120 | -0.11(-1.13%) |
Oct 07, 2008 | 10.68 | 10.82 | 9.939 | 10.01 | 7,661,457 | -0.48(-4.54%) |
Oct 06, 2008 | 10.12 | 10.48 | 9.142 | 10.48 | 7,991,165 | -0.03(-0.29%) |
Oct 03, 2008 | 10.80 | 11.20 | 10.46 | 10.51 | 0 | -0.25(-2.32%) |
Oct 02, 2008 | 11.58 | 11.63 | 10.68 | 10.76 | 5,513,733 | -0.93(-7.98%) |
Oct 01, 2008 | 12.34 | 12.34 | 11.43 | 11.69 | 3,637,632 | -0.68(-5.49%) |
Sep 30, 2008 | 12.07 | 12.46 | 12.01 | 12.37 | 3,927,864 | +0.46(+3.87%) |
Sep 29, 2008 | 12.28 | 12.28 | 11.64 | 11.91 | 6,601,949 | -0.34(-2.80%) |
Sep 26, 2008 | 11.92 | 12.45 | 11.87 | 12.26 | 0 | +0.05(+0.43%) |
Sep 25, 2008 | 12.46 | 12.53 | 12.09 | 12.20 | 5,994,768 | -0.20(-1.58%) |
Sep 24, 2008 | 13.30 | 13.32 | 12.31 | 12.40 | 3,754,932 | -0.84(-6.36%) |
Sep 23, 2008 | 13.69 | 13.69 | 13.04 | 13.24 | 2,777,624 | -0.39(-2.88%) |
Sep 22, 2008 | 14.21 | 14.54 | 13.59 | 13.64 | 2,899,132 | -0.79(-5.47%) |
Sep 19, 2008 | 14.42 | 15.06 | 14.16 | 14.42 | 0 | +0.53(+3.83%) |
Sep 18, 2008 | 13.78 | 14.15 | 13.61 | 13.89 | 6,641,988 | +0.33(+2.42%) |
Sep 17, 2008 | 14.02 | 14.25 | 13.16 | 13.56 | 3,920,913 | -0.73(-5.10%) |
Sep 16, 2008 | 13.61 | 14.30 | 13.07 | 14.29 | 4,030,032 | +0.36(+2.60%) |
Sep 15, 2008 | 15.10 | 15.43 | 13.63 | 13.93 | 5,928,448 | -1.65(-10.59%) |
Sep 12, 2008 | 14.81 | 15.65 | 14.64 | 15.58 | 0 | +0.62(+4.17%) |
Sep 11, 2008 | 14.37 | 14.96 | 14.21 | 14.96 | 2,251,170 | +0.33(+2.27%) |
Sep 10, 2008 | 14.42 | 14.72 | 14.17 | 14.62 | 2,008,713 | +0.32(+2.27%) |
Sep 09, 2008 | 14.92 | 14.93 | 14.25 | 14.30 | 2,573,240 | -0.53(-3.56%) |
Sep 08, 2008 | 15.53 | 15.53 | 14.60 | 14.83 | 3,493,428 | +0.10(+0.69%) |
Sep 05, 2008 | 14.72 | 14.84 | 14.37 | 14.73 | 0 | -0.19(-1.29%) |
Sep 04, 2008 | 14.87 | 15.11 | 14.79 | 14.92 | 2,108,611 | -0.14(-0.93%) |
Sep 03, 2008 | 15.46 | 15.46 | 14.94 | 15.06 | 3,162,894 | -0.40(-2.56%) |
Sep 02, 2008 | 15.74 | 16.24 | 15.23 | 15.46 | 1,991,322 | -0.16(-1.02%) |
Aug 29, 2008 | 15.57 | 15.75 | 15.34 | 15.61 | 0 | -0.06(-0.41%) |
Aug 28, 2008 | 15.13 | 15.75 | 15.13 | 15.68 | 2,710,649 | +0.59(+3.93%) |
Aug 27, 2008 | 15.16 | 15.30 | 14.77 | 15.09 | 2,419,728 | -0.09(-0.62%) |
Aug 26, 2008 | 15.23 | 15.51 | 14.94 | 15.18 | 1,375,990 | -0.01(-0.07%) |
Aug 25, 2008 | 15.66 | 15.67 | 15.16 | 15.19 | 1,994,714 | -0.52(-3.32%) |
Aug 22, 2008 | 15.36 | 15.73 | 15.30 | 15.71 | 0 | +0.52(+3.46%) |
Aug 21, 2008 | 14.93 | 15.26 | 14.59 | 15.19 | 2,334,983 | +0.19(+1.26%) |
Aug 20, 2008 | 15.21 | 15.53 | 14.73 | 15.00 | 2,056,946 | -0.18(-1.19%) |
Aug 19, 2008 | 15.41 | 15.48 | 15.01 | 15.18 | 2,030,964 | -0.34(-2.17%) |
Aug 18, 2008 | 16.10 | 16.10 | 15.32 | 15.52 | 3,183,879 | -0.54(-3.34%) |
Aug 15, 2008 | 16.35 | 16.70 | 15.98 | 16.05 | 0 | -0.22(-1.37%) |
Aug 14, 2008 | 15.65 | 16.59 | 15.57 | 16.27 | 2,104,406 | +0.55(+3.53%) |
Aug 13, 2008 | 16.06 | 16.21 | 15.50 | 15.72 | 2,651,213 | -0.28(-1.77%) |
Aug 12, 2008 | 16.27 | 16.40 | 15.95 | 16.00 | 3,162,015 | -0.37(-2.26%) |
Aug 11, 2008 | 16.30 | 16.90 | 15.74 | 16.37 | 4,524,563 | +0.02(+0.12%) |
Aug 08, 2008 | 15.26 | 16.40 | 15.18 | 16.35 | 3,276,696 | +1.17(+7.74%) |
Aug 07, 2008 | 15.48 | 15.66 | 15.13 | 15.18 | 2,562,472 | -0.44(-2.83%) |
Aug 06, 2008 | 15.93 | 15.95 | 15.42 | 15.62 | 2,811,545 | -0.37(-2.31%) |
Aug 05, 2008 | 15.33 | 16.04 | 15.23 | 15.99 | 3,513,335 | +0.86(+5.72%) |
Aug 04, 2008 | 15.02 | 15.27 | 14.88 | 15.13 | 3,660,010 | -0.05(-0.30%) |