Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.37 | 11.38 | 11.10 | 11.17 | 9,618,954 | +0.17(+1.51%) |
Aug 28, 2009 | 11.20 | 11.45 | 10.70 | 11.00 | 8,523,697 | -0.29(-2.53%) |
Aug 27, 2009 | 11.22 | 11.39 | 10.98 | 11.29 | 4,323,689 | +0.04(+0.34%) |
Aug 26, 2009 | 11.38 | 11.44 | 11.21 | 11.25 | 3,936,857 | -0.17(-1.45%) |
Aug 25, 2009 | 11.11 | 11.45 | 11.11 | 11.42 | 5,982,229 | +0.29(+2.64%) |
Aug 24, 2009 | 11.43 | 11.57 | 11.05 | 11.12 | 7,213,728 | -0.31(-2.70%) |
Aug 21, 2009 | 11.78 | 11.91 | 11.31 | 11.43 | 9,730,573 | -0.26(-2.22%) |
Aug 20, 2009 | 11.49 | 11.74 | 11.43 | 11.69 | 4,265,084 | +0.28(+2.44%) |
Aug 19, 2009 | 11.13 | 11.44 | 11.07 | 11.41 | 4,216,706 | +0.07(+0.63%) |
Aug 18, 2009 | 11.06 | 11.38 | 11.05 | 11.34 | 7,403,718 | +0.19(+1.69%) |
Aug 17, 2009 | 11.21 | 11.29 | 10.89 | 11.15 | 5,444,335 | -0.24(-2.08%) |
Aug 14, 2009 | 11.43 | 11.52 | 11.30 | 11.39 | 3,082,545 | -0.12(-1.08%) |
Aug 13, 2009 | 11.64 | 11.70 | 11.42 | 11.51 | 2,945,205 | +0.03(+0.26%) |
Aug 12, 2009 | 11.66 | 11.86 | 11.45 | 11.48 | 4,065,102 | -0.20(-1.74%) |
Aug 11, 2009 | 11.82 | 11.85 | 11.60 | 11.69 | 7,172,643 | -0.14(-1.15%) |
Aug 10, 2009 | 12.11 | 12.11 | 11.70 | 11.82 | 3,123,582 | -0.37(-3.06%) |
Aug 07, 2009 | 12.32 | 12.52 | 12.14 | 12.20 | 4,352,202 | +0.05(+0.43%) |
Aug 06, 2009 | 12.64 | 12.76 | 12.08 | 12.14 | 3,183,698 | -0.41(-3.27%) |
Aug 05, 2009 | 12.76 | 12.80 | 12.34 | 12.55 | 3,179,259 | -0.14(-1.13%) |
Aug 04, 2009 | 12.68 | 12.85 | 12.54 | 12.70 | 4,353,031 | +0.05(+0.39%) |
Aug 03, 2009 | 12.82 | 13.05 | 12.58 | 12.65 | 4,695,533 | +0.15(+1.24%) |
Jul 31, 2009 | 12.04 | 12.67 | 11.87 | 12.49 | 7,910,012 | +0.60(+5.03%) |
Jul 30, 2009 | 12.44 | 12.53 | 11.87 | 11.89 | 7,129,514 | -1.11(-8.54%) |
Jul 29, 2009 | 13.23 | 13.38 | 12.03 | 13.00 | 14,070,607 | -0.38(-2.87%) |
Jul 28, 2009 | 13.31 | 13.51 | 13.05 | 13.39 | 2,979,888 | -0.03(-0.25%) |
Jul 27, 2009 | 13.49 | 13.53 | 13.28 | 13.42 | 2,639,864 | -0.07(-0.53%) |
Jul 24, 2009 | 13.01 | 13.58 | 12.97 | 13.49 | 5,552,138 | +0.33(+2.55%) |
Jul 23, 2009 | 13.06 | 13.39 | 12.85 | 13.16 | 8,908,204 | +0.21(+1.63%) |
Jul 22, 2009 | 12.95 | 13.10 | 12.84 | 12.95 | 4,193,655 | -0.12(-0.95%) |
Jul 21, 2009 | 12.98 | 13.08 | 12.65 | 13.07 | 6,615,144 | +0.39(+3.06%) |
Jul 20, 2009 | 12.58 | 12.80 | 12.52 | 12.68 | 9,107,084 | +0.26(+2.09%) |
Jul 17, 2009 | 12.27 | 12.47 | 12.19 | 12.42 | 6,991,715 | +0.18(+1.48%) |
Jul 16, 2009 | 12.02 | 12.33 | 11.94 | 12.24 | 8,838,744 | +0.20(+1.66%) |
Jul 15, 2009 | 11.94 | 12.12 | 11.86 | 12.04 | 9,460,974 | +0.29(+2.47%) |
Jul 14, 2009 | 11.53 | 11.81 | 11.50 | 11.75 | 8,137,341 | +0.27(+2.36%) |
Jul 13, 2009 | 11.40 | 11.49 | 11.09 | 11.48 | 11,868,594 | +0.14(+1.23%) |
Jul 10, 2009 | 11.29 | 11.50 | 11.22 | 11.34 | 7,285,024 | -0.01(-0.10%) |
Jul 09, 2009 | 11.56 | 11.60 | 11.28 | 11.36 | 6,434,966 | +0.03(+0.23%) |
Jul 08, 2009 | 11.61 | 11.70 | 11.10 | 11.33 | 8,210,390 | -0.26(-2.24%) |
Jul 07, 2009 | 12.16 | 12.19 | 11.57 | 11.59 | 6,426,334 | -0.59(-4.82%) |
Jul 06, 2009 | 12.23 | 12.61 | 12.04 | 12.18 | 6,801,760 | -0.19(-1.55%) |
Jul 02, 2009 | 12.76 | 12.76 | 12.22 | 12.37 | 4,805,614 | -0.58(-4.48%) |
Jul 01, 2009 | 13.01 | 13.38 | 12.80 | 12.95 | 4,607,653 | +0.09(+0.73%) |
Jun 30, 2009 | 12.73 | 12.91 | 12.42 | 12.85 | 5,620,862 | +0.17(+1.37%) |
Jun 29, 2009 | 12.34 | 12.73 | 12.23 | 12.68 | 4,125,120 | +0.43(+3.50%) |
Jun 26, 2009 | 12.45 | 12.48 | 12.15 | 12.25 | 4,384,339 | -0.25(-2.02%) |
Jun 25, 2009 | 12.12 | 12.53 | 12.08 | 12.50 | 5,755,936 | +0.75(+6.34%) |
Jun 24, 2009 | 11.63 | 12.06 | 11.63 | 11.76 | 4,275,473 | +0.24(+2.13%) |
Jun 23, 2009 | 11.65 | 11.72 | 11.27 | 11.51 | 3,615,338 | -0.09(-0.78%) |
Jun 22, 2009 | 11.95 | 12.29 | 11.52 | 11.60 | 4,452,922 | -0.65(-5.34%) |
Jun 19, 2009 | 11.94 | 12.32 | 11.92 | 12.26 | 5,854,300 | +0.47(+3.99%) |
Jun 18, 2009 | 11.65 | 11.95 | 11.59 | 11.79 | 4,174,500 | -0.19(-1.60%) |
Jun 17, 2009 | 12.12 | 12.14 | 11.49 | 11.98 | 5,538,841 | -0.17(-1.39%) |
Jun 16, 2009 | 12.41 | 12.67 | 11.95 | 12.15 | 4,604,314 | -0.20(-1.65%) |
Jun 15, 2009 | 12.67 | 12.67 | 12.09 | 12.35 | 4,874,702 | -0.47(-3.70%) |
Jun 12, 2009 | 13.10 | 13.15 | 12.69 | 12.83 | 4,109,580 | -0.40(-3.02%) |
Jun 11, 2009 | 13.17 | 13.52 | 13.06 | 13.23 | 4,892,091 | +0.03(+0.26%) |
Jun 10, 2009 | 13.20 | 13.84 | 13.02 | 13.19 | 7,819,100 | +0.04(+0.29%) |
Jun 09, 2009 | 12.99 | 13.23 | 12.82 | 13.15 | 4,376,081 | +0.24(+1.87%) |
Jun 08, 2009 | 12.72 | 13.08 | 12.65 | 12.91 | 4,455,276 | -0.26(-1.97%) |
Jun 05, 2009 | 13.45 | 13.55 | 12.95 | 13.17 | 6,825,121 | -0.13(-0.99%) |
Jun 04, 2009 | 12.69 | 13.34 | 12.62 | 13.31 | 8,639,458 | +0.58(+4.59%) |
Jun 03, 2009 | 13.04 | 13.06 | 12.35 | 12.72 | 5,020,573 | -0.49(-3.68%) |
Jun 02, 2009 | 12.97 | 13.29 | 12.80 | 13.21 | 6,531,462 | +0.19(+1.45%) |
Jun 01, 2009 | 12.35 | 13.17 | 12.35 | 13.02 | 6,290,641 | +0.88(+7.26%) |
May 29, 2009 | 11.72 | 12.15 | 11.57 | 12.14 | 6,378,537 | +0.43(+3.66%) |
May 28, 2009 | 11.66 | 12.09 | 11.23 | 11.71 | 4,023,074 | +0.05(+0.45%) |
May 27, 2009 | 11.65 | 11.98 | 11.44 | 11.66 | 6,381,524 | -0.03(-0.23%) |
May 26, 2009 | 10.76 | 11.79 | 10.76 | 11.68 | 4,750,724 | +0.68(+6.16%) |
May 22, 2009 | 11.21 | 11.29 | 10.83 | 11.01 | 3,348,462 | -0.16(-1.42%) |
May 21, 2009 | 11.14 | 11.19 | 10.77 | 11.16 | 5,366,535 | -0.18(-1.56%) |
May 20, 2009 | 11.38 | 11.81 | 11.25 | 11.34 | 7,622,014 | +0.12(+1.04%) |
May 19, 2009 | 11.02 | 11.52 | 11.01 | 11.22 | 8,240,003 | +0.30(+2.72%) |
May 18, 2009 | 10.54 | 10.97 | 10.36 | 10.93 | 5,988,345 | +0.52(+4.99%) |
May 15, 2009 | 10.31 | 10.72 | 10.30 | 10.41 | 4,836,444 | +0.05(+0.44%) |
May 14, 2009 | 10.21 | 10.62 | 10.07 | 10.36 | 6,597,752 | +0.21(+2.11%) |
May 13, 2009 | 10.70 | 10.73 | 9.978 | 10.15 | 10,237,204 | -0.75(-6.91%) |
May 12, 2009 | 11.29 | 11.29 | 10.55 | 10.90 | 9,762,237 | -0.27(-2.46%) |
May 11, 2009 | 11.70 | 11.46 | 11.09 | 11.18 | 5,847,145 | -0.53(-4.50%) |
May 08, 2009 | 11.29 | 11.86 | 11.29 | 11.70 | 5,268,521 | +0.46(+4.05%) |
May 07, 2009 | 11.67 | 12.03 | 11.18 | 11.25 | 8,378,849 | -0.29(-2.48%) |
May 06, 2009 | 11.30 | 11.72 | 11.12 | 11.53 | 6,841,820 | +0.25(+2.23%) |
May 05, 2009 | 11.75 | 11.88 | 11.08 | 11.28 | 8,675,902 | -0.55(-4.65%) |
May 04, 2009 | 11.68 | 11.86 | 11.67 | 11.83 | 8,447,146 | +1.03(+9.51%) |
May 01, 2009 | 10.84 | 10.98 | 9.748 | 10.80 | 8,393,839 | -0.09(-0.86%) |
Apr 30, 2009 | 10.67 | 11.41 | 10.67 | 10.90 | 13,443,688 | +0.40(+3.76%) |
Apr 29, 2009 | 10.23 | 10.74 | 10.17 | 10.50 | 9,086,650 | +0.47(+4.65%) |
Apr 28, 2009 | 10.44 | 10.44 | 10.00 | 10.03 | 7,119,025 | -0.57(-5.36%) |
Apr 27, 2009 | 10.43 | 11.01 | 10.27 | 10.60 | 6,259,519 | -0.06(-0.56%) |
Apr 24, 2009 | 10.03 | 10.80 | 9.918 | 10.66 | 7,100,114 | +0.78(+7.88%) |
Apr 23, 2009 | 9.959 | 10.06 | 9.681 | 9.884 | 7,115,625 | +0.03(+0.31%) |
Apr 22, 2009 | 9.067 | 10.25 | 9.018 | 9.854 | 8,448,389 | +0.57(+6.16%) |
Apr 21, 2009 | 9.075 | 9.304 | 8.691 | 9.282 | 6,840,178 | +0.19(+2.07%) |
Apr 20, 2009 | 9.628 | 9.636 | 9.045 | 9.094 | 6,866,552 | -0.79(-7.96%) |
Apr 17, 2009 | 9.447 | 9.955 | 9.176 | 9.880 | 5,151,950 | +0.15(+1.59%) |
Apr 16, 2009 | 9.575 | 9.824 | 9.474 | 9.726 | 6,687,915 | +0.21(+2.22%) |
Apr 15, 2009 | 9.406 | 9.617 | 9.316 | 9.515 | 5,491,634 | +0.05(+0.52%) |
Apr 14, 2009 | 9.575 | 9.741 | 9.353 | 9.466 | 5,455,334 | -0.23(-2.33%) |
Apr 13, 2009 | 9.553 | 9.752 | 9.131 | 9.692 | 7,665,108 | -0.05(-0.50%) |
Apr 09, 2009 | 9.278 | 9.861 | 9.191 | 9.741 | 10,364,320 | +0.87(+9.75%) |
Apr 08, 2009 | 9.033 | 9.334 | 8.649 | 8.875 | 7,445,922 | -0.07(-0.76%) |
Apr 07, 2009 | 9.688 | 9.410 | 8.608 | 8.943 | 21,489,148 | -0.11(-1.25%) |
Apr 06, 2009 | 8.894 | 9.711 | 8.838 | 9.056 | 14,743,449 | -0.21(-2.31%) |
Apr 03, 2009 | 9.105 | 9.387 | 8.924 | 9.270 | 6,900,039 | +0.14(+1.53%) |
Apr 02, 2009 | 8.220 | 9.259 | 7.953 | 9.131 | 12,357,360 | +1.25(+15.80%) |
Apr 01, 2009 | 7.490 | 7.900 | 7.302 | 7.885 | 7,522,858 | +0.24(+3.20%) |
Mar 31, 2009 | 7.915 | 8.055 | 7.460 | 7.641 | 6,206,438 | -0.21(-2.68%) |
Mar 30, 2009 | 7.938 | 7.938 | 7.313 | 7.851 | 8,846,895 | -0.32(-3.87%) |
Mar 26, 2009 | 8.074 | 8.326 | 7.878 | 8.168 | 8,823,595 | +0.23(+2.89%) |
Mar 25, 2009 | 7.938 | 8.668 | 7.705 | 7.938 | 16,270,311 | +0.08(+0.96%) |
Mar 24, 2009 | 7.622 | 8.149 | 7.498 | 7.863 | 8,755,059 | +0.12(+1.56%) |
Mar 23, 2009 | 7.351 | 7.761 | 7.351 | 7.742 | 7,729,188 | +0.74(+10.53%) |
Mar 20, 2009 | 7.539 | 7.539 | 6.884 | 7.005 | 5,568,310 | -0.55(-7.23%) |
Mar 19, 2009 | 7.757 | 7.757 | 7.321 | 7.550 | 11,899,238 | -0.09(-1.18%) |
Mar 18, 2009 | 7.031 | 7.825 | 6.899 | 7.641 | 8,181,428 | +0.60(+8.56%) |
Mar 17, 2009 | 6.956 | 7.038 | 6.647 | 7.038 | 5,604,180 | +0.10(+1.41%) |
Mar 16, 2009 | 7.099 | 7.200 | 6.858 | 6.941 | 9,705,099 | +0.05(+0.76%) |
Mar 13, 2009 | 6.707 | 6.941 | 6.636 | 6.888 | 0 | +0.29(+4.39%) |
Mar 12, 2009 | 6.146 | 6.662 | 6.026 | 6.598 | 5,980,945 | +0.42(+6.76%) |
Mar 11, 2009 | 5.977 | 6.440 | 5.913 | 6.180 | 7,472,339 | +0.20(+3.40%) |
Mar 10, 2009 | 5.947 | 6.135 | 5.800 | 5.977 | 8,375,579 | +0.23(+3.99%) |
Mar 09, 2009 | 5.567 | 5.924 | 5.567 | 5.747 | 11,154,916 | +0.03(+0.59%) |
Mar 06, 2009 | 6.086 | 6.767 | 5.503 | 5.714 | 0 | -0.28(-4.71%) |
Mar 05, 2009 | 6.173 | 6.173 | 5.879 | 5.996 | 6,635,586 | -0.39(-6.07%) |
Mar 04, 2009 | 6.018 | 6.489 | 6.018 | 6.384 | 4,353,913 | +0.28(+4.63%) |
Mar 02, 2009 | 6.323 | 6.380 | 6.030 | 6.101 | 5,766,071 | -0.39(-6.03%) |
Feb 27, 2009 | 6.530 | 6.677 | 6.312 | 6.493 | 0 | -0.04(-0.63%) |
Feb 26, 2009 | 6.775 | 6.775 | 6.421 | 6.534 | 5,652,824 | -0.13(-1.92%) |
Feb 25, 2009 | 6.786 | 6.873 | 6.481 | 6.662 | 7,997,990 | -0.20(-2.85%) |
Feb 24, 2009 | 6.474 | 6.903 | 6.286 | 6.858 | 8,038,129 | +0.48(+7.49%) |
Feb 23, 2009 | 6.775 | 6.839 | 6.365 | 6.380 | 6,603,419 | -0.31(-4.61%) |
Feb 20, 2009 | 6.741 | 6.910 | 6.560 | 6.688 | 0 | -0.24(-3.53%) |
Feb 19, 2009 | 7.629 | 7.720 | 6.899 | 6.933 | 6,344,020 | -0.62(-8.18%) |
Feb 18, 2009 | 7.656 | 7.739 | 7.309 | 7.550 | 9,916,788 | -0.03(-0.40%) |
Feb 17, 2009 | 7.686 | 7.833 | 7.494 | 7.580 | 10,422,151 | -0.46(-5.76%) |
Feb 13, 2009 | 7.821 | 8.175 | 7.720 | 8.043 | 13,833,421 | -0.23(-2.82%) |
Feb 12, 2009 | 6.967 | 8.371 | 6.967 | 8.277 | 17,795,284 | +1.17(+16.41%) |
Feb 11, 2009 | 7.486 | 7.652 | 6.895 | 7.110 | 8,510,785 | -0.30(-4.01%) |
Feb 10, 2009 | 7.708 | 7.961 | 7.343 | 7.407 | 4,711,892 | -0.38(-4.88%) |
Feb 09, 2009 | 7.927 | 7.927 | 7.592 | 7.787 | 5,931,520 | -0.14(-1.71%) |
Feb 06, 2009 | 7.084 | 8.144 | 7.084 | 7.923 | 0 | +0.80(+11.26%) |
Feb 05, 2009 | 6.873 | 7.163 | 6.764 | 7.121 | 6,577,853 | +0.21(+3.05%) |
Feb 04, 2009 | 6.681 | 7.200 | 6.643 | 6.910 | 7,315,740 | +0.26(+3.90%) |
Feb 03, 2009 | 6.587 | 6.756 | 6.466 | 6.651 | 5,403,210 | +0.07(+1.03%) |
Feb 02, 2009 | 6.252 | 6.647 | 6.192 | 6.583 | 5,659,875 | +0.23(+3.61%) |
Jan 30, 2009 | 6.730 | 6.865 | 6.293 | 6.353 | 0 | -0.43(-6.27%) |
Jan 29, 2009 | 6.978 | 7.076 | 6.651 | 6.779 | 4,624,548 | -0.31(-4.35%) |
Jan 28, 2009 | 6.636 | 7.230 | 6.636 | 7.087 | 7,058,968 | +0.49(+7.35%) |
Jan 27, 2009 | 6.538 | 6.760 | 6.474 | 6.602 | 2,900,095 | +0.07(+1.04%) |
Jan 26, 2009 | 6.639 | 6.752 | 6.391 | 6.534 | 2,742,492 | -0.10(-1.48%) |
Jan 23, 2009 | 6.320 | 6.775 | 6.210 | 6.632 | 0 | +0.22(+3.40%) |
Jan 22, 2009 | 6.655 | 6.655 | 6.320 | 6.414 | 6,725,110 | -0.31(-4.64%) |
Jan 21, 2009 | 6.726 | 6.756 | 6.312 | 6.726 | 5,240,322 | +0.23(+3.59%) |
Jan 20, 2009 | 7.110 | 7.166 | 6.455 | 6.493 | 4,902,878 | -0.62(-8.68%) |
Jan 16, 2009 | 7.347 | 7.419 | 6.609 | 7.110 | 0 | -0.12(-1.61%) |
Jan 15, 2009 | 7.249 | 7.400 | 6.873 | 7.227 | 8,439,749 | -0.01(-0.16%) |
Jan 14, 2009 | 7.784 | 8.058 | 7.163 | 7.238 | 7,986,114 | -0.72(-9.03%) |
Jan 13, 2009 | 8.273 | 8.401 | 7.686 | 7.957 | 5,625,921 | -0.36(-4.30%) |
Jan 12, 2009 | 8.604 | 8.604 | 8.179 | 8.314 | 4,191,092 | -0.29(-3.41%) |
Jan 09, 2009 | 8.762 | 8.853 | 8.386 | 8.608 | 5,376,232 | -0.19(-2.18%) |
Jan 08, 2009 | 8.856 | 8.890 | 8.465 | 8.800 | 4,226,324 | -0.10(-1.14%) |
Jan 07, 2009 | 9.252 | 9.255 | 8.725 | 8.902 | 3,110,872 | -0.52(-5.51%) |
Jan 06, 2009 | 9.142 | 9.654 | 8.902 | 9.421 | 5,003,994 | +0.39(+4.34%) |
Jan 05, 2009 | 8.589 | 9.078 | 8.476 | 9.030 | 5,071,858 | +0.39(+4.49%) |
Jan 02, 2009 | 8.220 | 8.691 | 7.976 | 8.642 | 0 | +0.45(+5.47%) |
Jan 01, 2009 | 8.077 | 8.254 | 7.942 | 8.194 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.077 | 8.254 | 7.942 | 8.194 | 3,314,011 | +0.22(+2.74%) |
Dec 30, 2008 | 7.671 | 7.983 | 7.611 | 7.976 | 3,484,818 | +0.39(+5.11%) |
Dec 29, 2008 | 7.900 | 7.919 | 7.486 | 7.588 | 3,302,132 | -0.34(-4.32%) |
Dec 26, 2008 | 7.784 | 7.972 | 7.750 | 7.931 | 0 | +0.17(+2.18%) |
Dec 24, 2008 | 7.739 | 7.844 | 7.611 | 7.761 | 905,668 | +0.02(+0.29%) |
Dec 23, 2008 | 8.010 | 8.096 | 7.603 | 7.739 | 3,417,476 | -0.26(-3.20%) |
Dec 22, 2008 | 8.224 | 8.228 | 7.848 | 7.994 | 5,102,305 | -0.21(-2.52%) |
Dec 19, 2008 | 8.288 | 8.288 | 7.882 | 8.201 | 4,395,317 | +0.34(+4.36%) |
Dec 18, 2008 | 8.243 | 8.420 | 7.697 | 7.859 | 3,811,935 | -0.35(-4.22%) |
Dec 17, 2008 | 7.622 | 8.345 | 7.558 | 8.205 | 4,508,384 | +0.45(+5.83%) |
Dec 16, 2008 | 7.904 | 8.058 | 7.332 | 7.754 | 9,258,425 | +0.02(+0.19%) |
Dec 15, 2008 | 7.908 | 8.085 | 7.543 | 7.739 | 4,642,421 | -0.22(-2.74%) |
Dec 12, 2008 | 6.399 | 8.077 | 6.323 | 7.957 | 0 | -0.47(-5.54%) |
Dec 11, 2008 | 9.222 | 9.222 | 8.243 | 8.424 | 5,189,364 | -0.85(-9.21%) |
Dec 10, 2008 | 9.496 | 9.741 | 8.725 | 9.278 | 5,659,623 | +0.12(+1.27%) |
Dec 09, 2008 | 9.628 | 9.805 | 9.116 | 9.161 | 4,680,124 | -0.51(-5.26%) |
Dec 08, 2008 | 8.759 | 9.718 | 8.759 | 9.669 | 5,853,394 | +1.19(+14.03%) |
Dec 05, 2008 | 7.671 | 8.499 | 7.501 | 8.480 | 0 | +0.52(+6.58%) |
Dec 04, 2008 | 8.224 | 8.559 | 7.787 | 7.957 | 4,383,861 | -0.42(-4.99%) |
Dec 03, 2008 | 8.115 | 8.552 | 7.626 | 8.375 | 4,273,281 | +0.35(+4.36%) |
Dec 02, 2008 | 7.870 | 8.273 | 7.675 | 8.025 | 4,280,871 | +0.27(+3.55%) |
Dec 01, 2008 | 8.759 | 8.759 | 7.705 | 7.750 | 4,967,075 | -1.16(-12.98%) |
Nov 28, 2008 | 8.999 | 9.037 | 8.664 | 8.905 | 2,624,119 | +0.07(+0.77%) |
Nov 26, 2008 | 7.434 | 9.135 | 7.302 | 8.838 | 10,014,801 | +1.25(+16.41%) |
Nov 25, 2008 | 7.885 | 7.994 | 7.388 | 7.592 | 6,912,257 | -0.18(-2.28%) |
Nov 24, 2008 | 7.140 | 7.866 | 6.971 | 7.769 | 4,183,706 | +0.72(+10.14%) |
Nov 21, 2008 | 6.538 | 7.084 | 6.229 | 7.054 | 8,405,266 | +0.66(+10.30%) |
Nov 20, 2008 | 5.962 | 7.042 | 5.646 | 6.395 | 14,402,692 | +0.33(+5.46%) |
Nov 19, 2008 | 6.361 | 6.481 | 6.056 | 6.064 | 7,686,041 | -0.30(-4.73%) |
Nov 18, 2008 | 6.282 | 6.459 | 6.139 | 6.365 | 7,290,670 | +0.09(+1.44%) |
Nov 17, 2008 | 6.500 | 6.647 | 6.274 | 6.274 | 5,266,306 | -0.28(-4.31%) |
Nov 14, 2008 | 6.756 | 6.948 | 6.445 | 6.557 | 0 | -0.38(-5.48%) |
Nov 13, 2008 | 6.286 | 6.937 | 5.992 | 6.937 | 5,689,581 | +0.60(+9.44%) |
Nov 12, 2008 | 6.542 | 6.583 | 6.203 | 6.338 | 4,195,531 | -0.34(-5.13%) |
Nov 11, 2008 | 7.238 | 7.238 | 6.097 | 6.681 | 7,685,496 | -0.67(-9.16%) |
Nov 10, 2008 | 8.074 | 8.186 | 7.261 | 7.355 | 3,876,889 | -0.47(-6.01%) |
Nov 07, 2008 | 7.885 | 8.284 | 7.648 | 7.825 | 0 | +0.02(+0.19%) |
Nov 06, 2008 | 8.582 | 8.759 | 7.776 | 7.810 | 4,598,740 | -0.87(-9.98%) |
Nov 05, 2008 | 9.094 | 9.188 | 8.589 | 8.676 | 4,006,779 | -0.54(-5.84%) |
Nov 04, 2008 | 8.623 | 9.225 | 8.465 | 9.214 | 4,707,824 | +0.74(+8.75%) |
Nov 03, 2008 | 8.600 | 8.796 | 8.397 | 8.473 | 3,363,303 | +0.02(+0.18%) |
Oct 31, 2008 | 7.772 | 8.491 | 7.735 | 8.457 | 0 | +0.63(+8.08%) |
Oct 30, 2008 | 8.593 | 8.845 | 7.701 | 7.825 | 6,979,013 | -0.55(-6.60%) |
Oct 29, 2008 | 7.626 | 8.759 | 7.618 | 8.378 | 9,601,111 | -0.61(-6.82%) |
Oct 28, 2008 | 7.385 | 9.244 | 7.385 | 8.992 | 8,028,474 | +1.67(+22.83%) |
Oct 27, 2008 | 8.074 | 8.074 | 7.321 | 7.321 | 7,931,418 | -0.88(-10.78%) |
Oct 24, 2008 | 7.332 | 8.363 | 7.279 | 8.205 | 0 | +0.29(+3.71%) |
Oct 23, 2008 | 8.326 | 8.473 | 7.498 | 7.912 | 6,076,658 | -0.30(-3.62%) |
Oct 22, 2008 | 8.521 | 8.521 | 7.942 | 8.209 | 4,852,499 | -0.58(-6.64%) |
Oct 21, 2008 | 8.559 | 9.180 | 8.435 | 8.792 | 5,618,073 | +0.24(+2.86%) |
Oct 20, 2008 | 8.254 | 8.800 | 8.190 | 8.548 | 4,124,915 | +0.29(+3.51%) |
Oct 17, 2008 | 8.314 | 8.555 | 7.840 | 8.258 | 0 | +0.27(+3.39%) |
Oct 16, 2008 | 8.021 | 8.179 | 7.200 | 7.987 | 10,774,753 | -0.05(-0.66%) |
Oct 15, 2008 | 9.127 | 9.195 | 7.979 | 8.040 | 6,821,346 | -1.27(-13.66%) |
Oct 14, 2008 | 9.745 | 9.944 | 9.030 | 9.312 | 5,925,917 | -0.41(-4.18%) |
Oct 13, 2008 | 9.455 | 9.718 | 8.951 | 9.718 | 5,836,257 | +0.82(+9.18%) |
Oct 10, 2008 | 8.536 | 10.16 | 7.095 | 8.902 | 0 | -0.23(-2.47%) |
Oct 09, 2008 | 9.907 | 10.03 | 8.932 | 9.127 | 7,030,627 | -0.73(-7.44%) |
Oct 08, 2008 | 9.575 | 10.25 | 9.466 | 9.861 | 6,031,545 | -0.11(-1.13%) |
Oct 07, 2008 | 10.65 | 10.79 | 9.907 | 9.974 | 7,686,211 | -0.47(-4.54%) |
Oct 06, 2008 | 10.09 | 10.45 | 9.112 | 10.45 | 8,016,984 | -0.03(-0.29%) |
Oct 03, 2008 | 10.76 | 11.16 | 10.43 | 10.48 | 0 | -0.25(-2.32%) |
Oct 02, 2008 | 11.54 | 11.59 | 10.64 | 10.73 | 5,531,548 | -0.93(-7.97%) |
Oct 01, 2008 | 12.30 | 12.30 | 11.39 | 11.66 | 3,649,385 | -0.68(-5.49%) |
Sep 30, 2008 | 12.03 | 12.42 | 11.97 | 12.33 | 3,940,555 | +0.46(+3.87%) |
Sep 29, 2008 | 12.24 | 12.24 | 11.60 | 11.88 | 6,623,279 | -0.34(-2.80%) |
Sep 26, 2008 | 11.88 | 12.41 | 11.83 | 12.22 | 0 | +0.05(+0.43%) |
Sep 25, 2008 | 12.42 | 12.49 | 12.06 | 12.16 | 6,014,137 | -0.20(-1.58%) |
Sep 24, 2008 | 13.26 | 13.28 | 12.27 | 12.36 | 3,767,064 | -0.84(-6.36%) |
Sep 23, 2008 | 13.64 | 13.64 | 13.00 | 13.20 | 2,786,598 | -0.39(-2.88%) |
Sep 22, 2008 | 14.17 | 14.49 | 13.54 | 13.59 | 2,908,499 | -0.79(-5.47%) |
Sep 19, 2008 | 14.38 | 15.01 | 14.11 | 14.38 | 0 | +0.53(+3.83%) |
Sep 18, 2008 | 13.73 | 14.10 | 13.57 | 13.85 | 6,663,448 | +0.33(+2.42%) |
Sep 17, 2008 | 13.97 | 14.21 | 13.11 | 13.52 | 3,933,581 | -0.73(-5.10%) |
Sep 16, 2008 | 13.56 | 14.26 | 13.03 | 14.25 | 4,043,053 | +0.36(+2.60%) |
Sep 15, 2008 | 15.05 | 15.38 | 13.58 | 13.88 | 5,947,602 | -1.64(-10.59%) |
Sep 12, 2008 | 14.77 | 15.60 | 14.59 | 15.53 | 0 | +0.62(+4.17%) |
Sep 11, 2008 | 14.33 | 14.91 | 14.16 | 14.91 | 2,258,444 | +0.33(+2.27%) |
Sep 10, 2008 | 14.38 | 14.67 | 14.12 | 14.58 | 2,015,203 | +0.32(+2.27%) |
Sep 09, 2008 | 14.87 | 14.89 | 14.20 | 14.25 | 2,581,554 | -0.53(-3.57%) |
Sep 08, 2008 | 15.48 | 15.48 | 14.55 | 14.78 | 3,504,715 | +0.10(+0.69%) |
Sep 05, 2008 | 14.68 | 14.79 | 14.32 | 14.68 | 0 | -0.19(-1.29%) |
Sep 04, 2008 | 14.83 | 15.06 | 14.75 | 14.87 | 2,115,424 | -0.14(-0.93%) |
Sep 03, 2008 | 15.41 | 15.41 | 14.89 | 15.01 | 3,173,114 | -0.40(-2.57%) |