Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.19 | 17.19 | 16.70 | 16.93 | 1,618,405 | -0.20(-1.17%) |
Jul 30, 2009 | 16.39 | 17.35 | 16.33 | 17.13 | 3,355,775 | +0.93(+5.74%) |
Jul 29, 2009 | 16.26 | 16.50 | 16.00 | 16.20 | 1,433,263 | -0.35(-2.11%) |
Jul 28, 2009 | 16.34 | 16.79 | 16.12 | 16.55 | 1,818,105 | +0.44(+2.73%) |
Jul 27, 2009 | 16.38 | 16.49 | 15.99 | 16.11 | 1,498,291 | -0.40(-2.42%) |
Jul 24, 2009 | 16.63 | 16.80 | 16.11 | 16.51 | 2,284,069 | -0.63(-3.68%) |
Jul 23, 2009 | 17.23 | 17.23 | 16.77 | 17.14 | 2,803,798 | +0.04(+0.23%) |
Jul 22, 2009 | 16.86 | 17.42 | 16.59 | 17.10 | 1,807,238 | +0.25(+1.48%) |
Jul 21, 2009 | 17.07 | 17.08 | 16.41 | 16.85 | 1,502,000 | -0.03(-0.18%) |
Jul 20, 2009 | 17.09 | 17.32 | 16.70 | 16.88 | 1,880,164 | -0.12(-0.71%) |
Jul 17, 2009 | 16.69 | 17.01 | 16.42 | 17.00 | 1,985,972 | +0.31(+1.86%) |
Jul 16, 2009 | 16.00 | 16.84 | 15.94 | 16.69 | 2,609,078 | +0.55(+3.41%) |
Jul 15, 2009 | 15.94 | 16.30 | 15.90 | 16.14 | 2,266,810 | +0.44(+2.80%) |
Jul 14, 2009 | 15.15 | 15.72 | 15.12 | 15.70 | 1,628,637 | +0.22(+1.42%) |
Jul 13, 2009 | 14.93 | 15.48 | 14.51 | 15.48 | 1,764,736 | +0.37(+2.45%) |
Jul 10, 2009 | 15.10 | 15.27 | 14.86 | 15.11 | 1,560,539 | -0.07(-0.46%) |
Jul 09, 2009 | 14.79 | 15.38 | 14.79 | 15.18 | 2,143,949 | +0.45(+3.05%) |
Jul 08, 2009 | 15.30 | 15.34 | 14.33 | 14.73 | 4,614,944 | -0.72(-4.66%) |
Jul 07, 2009 | 14.52 | 15.54 | 14.52 | 15.45 | 3,946,376 | +0.89(+6.11%) |
Jul 06, 2009 | 15.17 | 15.27 | 14.44 | 14.56 | 2,407,478 | -0.67(-4.40%) |
Jul 02, 2009 | 15.10 | 15.43 | 14.87 | 15.23 | 2,176,328 | -0.17(-1.10%) |
Jul 01, 2009 | 15.50 | 15.86 | 15.37 | 15.40 | 2,497,215 | -0.07(-0.45%) |
Jun 30, 2009 | 15.61 | 15.95 | 15.33 | 15.47 | 1,972,164 | -0.07(-0.45%) |
Jun 29, 2009 | 16.05 | 16.20 | 15.54 | 15.54 | 2,842,809 | -0.25(-1.58%) |
Jun 26, 2009 | 15.21 | 15.92 | 15.17 | 15.79 | 3,574,517 | +0.62(+4.09%) |
Jun 25, 2009 | 15.13 | 15.23 | 14.76 | 15.17 | 4,637,920 | +0.27(+1.81%) |
Jun 24, 2009 | 14.98 | 15.38 | 14.72 | 14.90 | 7,978,918 | +0.05(+0.34%) |
Jun 23, 2009 | 16.08 | 16.19 | 14.84 | 14.85 | 10,498,734 | -2.98(-16.71%) |
Jun 22, 2009 | 18.26 | 18.78 | 17.76 | 17.83 | 3,094,617 | -0.87(-4.65%) |
Jun 19, 2009 | 18.39 | 18.92 | 18.25 | 18.70 | 2,442,829 | +0.44(+2.41%) |
Jun 18, 2009 | 18.85 | 19.00 | 18.09 | 18.26 | 2,466,498 | -0.50(-2.67%) |
Jun 17, 2009 | 18.28 | 18.87 | 17.60 | 18.76 | 4,275,189 | +0.25(+1.35%) |
Jun 16, 2009 | 19.25 | 19.65 | 18.27 | 18.51 | 6,263,091 | -0.62(-3.24%) |
Jun 15, 2009 | 17.25 | 19.15 | 16.90 | 19.13 | 9,211,992 | +1.74(+10.01%) |
Jun 12, 2009 | 16.84 | 17.81 | 16.55 | 17.39 | 9,248,994 | +2.30(+15.24%) |
Jun 11, 2009 | 15.01 | 15.38 | 15.01 | 15.09 | 2,212,241 | -0.08(-0.53%) |
Jun 10, 2009 | 15.11 | 15.27 | 14.81 | 15.17 | 1,276,289 | +0.17(+1.13%) |
Jun 09, 2009 | 14.59 | 15.09 | 14.44 | 15.00 | 1,675,574 | +0.41(+2.81%) |
Jun 08, 2009 | 14.49 | 14.71 | 14.12 | 14.59 | 1,532,054 | +0.00(+0.00%) |
Jun 05, 2009 | 14.49 | 14.76 | 14.11 | 14.59 | 2,352,427 | +0.12(+0.83%) |
Jun 04, 2009 | 14.13 | 14.50 | 14.04 | 14.47 | 2,006,682 | +0.49(+3.51%) |
Jun 03, 2009 | 13.75 | 14.12 | 13.53 | 13.98 | 2,031,758 | +0.06(+0.43%) |
Jun 02, 2009 | 14.26 | 14.45 | 13.75 | 13.92 | 2,516,434 | -0.08(-0.57%) |
Jun 01, 2009 | 13.28 | 14.25 | 13.10 | 14.00 | 3,384,786 | +1.08(+8.36%) |
May 29, 2009 | 12.80 | 13.03 | 12.58 | 12.92 | 1,362,901 | +0.14(+1.10%) |
May 28, 2009 | 12.82 | 12.92 | 12.27 | 12.78 | 1,326,867 | +0.15(+1.19%) |
May 27, 2009 | 12.58 | 13.19 | 12.51 | 12.63 | 2,537,482 | +0.02(+0.16%) |
May 26, 2009 | 11.83 | 13.13 | 11.83 | 12.61 | 3,599,096 | +0.62(+5.17%) |
May 22, 2009 | 12.03 | 12.37 | 11.83 | 11.99 | 1,020,627 | -0.11(-0.91%) |
May 21, 2009 | 12.06 | 12.45 | 11.94 | 12.10 | 1,557,454 | -0.15(-1.22%) |
May 20, 2009 | 12.33 | 12.75 | 12.16 | 12.25 | 1,932,280 | +0.02(+0.16%) |
May 19, 2009 | 11.93 | 12.58 | 11.88 | 12.23 | 1,683,074 | +0.13(+1.07%) |
May 18, 2009 | 12.10 | 12.20 | 11.70 | 12.10 | 2,152,907 | +0.08(+0.67%) |
May 15, 2009 | 12.40 | 12.45 | 11.82 | 12.02 | 2,861,916 | -0.28(-2.28%) |
May 14, 2009 | 11.73 | 12.48 | 11.27 | 12.30 | 6,407,149 | +1.52(+14.10%) |
May 13, 2009 | 11.47 | 11.52 | 10.74 | 10.78 | 2,277,494 | -0.77(-6.67%) |
May 12, 2009 | 12.18 | 12.25 | 11.30 | 11.55 | 1,592,549 | -0.45(-3.75%) |
May 11, 2009 | 12.20 | 12.42 | 11.65 | 12.00 | 1,773,253 | +0.22(+1.87%) |
May 08, 2009 | 12.09 | 12.31 | 11.42 | 11.78 | 1,567,656 | -0.27(-2.24%) |
May 07, 2009 | 12.99 | 12.99 | 11.81 | 12.05 | 1,916,937 | -0.69(-5.42%) |
May 06, 2009 | 12.95 | 13.20 | 12.56 | 12.74 | 1,886,043 | -0.11(-0.86%) |
May 05, 2009 | 12.55 | 12.88 | 12.35 | 12.85 | 1,735,356 | +0.16(+1.26%) |
May 04, 2009 | 12.00 | 12.80 | 12.00 | 12.69 | 2,040,224 | +0.53(+4.36%) |
May 01, 2009 | 11.96 | 12.39 | 11.89 | 12.16 | 1,382,056 | +0.18(+1.50%) |
Apr 30, 2009 | 11.90 | 12.59 | 11.77 | 11.98 | 3,059,086 | +0.37(+3.19%) |
Apr 29, 2009 | 11.45 | 11.78 | 11.29 | 11.61 | 2,207,011 | +0.31(+2.74%) |
Apr 28, 2009 | 11.77 | 11.84 | 11.00 | 11.30 | 3,675,282 | -0.50(-4.24%) |
Apr 27, 2009 | 9.750 | 12.38 | 9.750 | 11.80 | 9,455,304 | +1.86(+18.71%) |
Apr 24, 2009 | 9.990 | 10.07 | 9.660 | 9.940 | 1,912,085 | -0.19(-1.88%) |
Apr 23, 2009 | 10.14 | 10.32 | 9.860 | 10.13 | 1,332,971 | +0.10(+1.00%) |
Apr 22, 2009 | 9.600 | 10.39 | 9.530 | 10.03 | 1,605,339 | +0.24(+2.45%) |
Apr 21, 2009 | 9.720 | 9.870 | 9.440 | 9.790 | 1,704,657 | +0.02(+0.20%) |
Apr 20, 2009 | 10.00 | 10.19 | 9.700 | 9.770 | 1,559,503 | -0.43(-4.22%) |
Apr 17, 2009 | 10.18 | 10.33 | 10.02 | 10.20 | 1,213,430 | +0.00(+0.00%) |
Apr 16, 2009 | 10.12 | 10.28 | 9.960 | 10.20 | 1,230,543 | +0.16(+1.59%) |
Apr 15, 2009 | 10.08 | 10.10 | 9.810 | 10.04 | 966,158 | -0.08(-0.79%) |
Apr 14, 2009 | 9.850 | 10.49 | 9.850 | 10.12 | 1,431,484 | +0.07(+0.70%) |
Apr 13, 2009 | 10.00 | 10.14 | 9.760 | 10.05 | 1,058,725 | -0.02(-0.20%) |
Apr 09, 2009 | 9.840 | 10.10 | 9.760 | 10.07 | 1,344,424 | +0.48(+5.01%) |
Apr 08, 2009 | 9.530 | 9.720 | 9.350 | 9.590 | 786,756 | +0.23(+2.46%) |
Apr 07, 2009 | 9.610 | 9.690 | 9.310 | 9.360 | 1,401,445 | -0.58(-5.84%) |
Apr 06, 2009 | 9.900 | 9.980 | 9.350 | 9.940 | 1,108,712 | -0.22(-2.17%) |
Apr 03, 2009 | 9.800 | 10.22 | 9.740 | 10.16 | 1,270,085 | +0.14(+1.40%) |
Apr 02, 2009 | 9.860 | 10.25 | 9.750 | 10.02 | 1,579,127 | +0.49(+5.14%) |
Apr 01, 2009 | 9.280 | 9.610 | 9.070 | 9.530 | 1,224,345 | +0.08(+0.85%) |
Mar 31, 2009 | 9.890 | 9.890 | 9.360 | 9.450 | 1,488,010 | -0.19(-1.97%) |
Mar 30, 2009 | 10.00 | 10.00 | 9.550 | 9.640 | 1,347,717 | -0.93(-8.80%) |
Mar 26, 2009 | 10.14 | 10.62 | 10.06 | 10.57 | 2,018,575 | +0.58(+5.81%) |
Mar 25, 2009 | 9.810 | 10.79 | 9.570 | 9.990 | 3,051,323 | +0.04(+0.40%) |
Mar 24, 2009 | 10.05 | 10.18 | 9.820 | 9.950 | 1,308,417 | -0.25(-2.45%) |
Mar 23, 2009 | 10.02 | 10.47 | 9.980 | 10.20 | 2,608,792 | +0.26(+2.62%) |
Mar 20, 2009 | 10.49 | 10.50 | 9.570 | 9.940 | 2,489,697 | -0.59(-5.60%) |
Mar 19, 2009 | 10.73 | 10.78 | 10.47 | 10.53 | 1,749,509 | -0.07(-0.66%) |
Mar 18, 2009 | 9.590 | 10.71 | 9.510 | 10.60 | 2,687,899 | +0.80(+8.16%) |
Mar 17, 2009 | 9.180 | 9.800 | 9.020 | 9.800 | 1,687,052 | +0.54(+5.83%) |
Mar 16, 2009 | 9.630 | 9.790 | 9.130 | 9.260 | 1,678,482 | -0.23(-2.42%) |
Mar 13, 2009 | 9.250 | 9.640 | 9.200 | 9.490 | 1,483,456 | +0.18(+1.93%) |
Mar 12, 2009 | 8.880 | 9.320 | 8.650 | 9.310 | 1,928,958 | +0.33(+3.67%) |
Mar 11, 2009 | 9.090 | 9.250 | 8.860 | 8.980 | 2,151,710 | +0.21(+2.39%) |
Mar 10, 2009 | 8.900 | 8.920 | 8.330 | 8.770 | 4,071,205 | +0.88(+11.15%) |
Mar 09, 2009 | 7.690 | 8.300 | 7.664 | 7.890 | 2,243,353 | +0.05(+0.64%) |
Mar 06, 2009 | 8.050 | 8.200 | 7.480 | 7.840 | 2,217,844 | -0.10(-1.26%) |
Mar 05, 2009 | 8.210 | 8.300 | 7.850 | 7.940 | 1,840,663 | -0.46(-5.48%) |
Mar 04, 2009 | 8.630 | 8.890 | 8.130 | 8.400 | 4,096,072 | +0.70(+9.09%) |
Mar 02, 2009 | 8.450 | 8.510 | 7.650 | 7.700 | 2,984,594 | -0.86(-10.05%) |
Feb 27, 2009 | 8.350 | 8.740 | 8.100 | 8.560 | 2,494,945 | +0.00(+0.00%) |
Feb 26, 2009 | 9.070 | 9.380 | 8.520 | 8.560 | 2,741,974 | -0.37(-4.14%) |
Feb 25, 2009 | 9.090 | 9.200 | 8.430 | 8.930 | 5,569,740 | -0.45(-4.80%) |
Feb 24, 2009 | 8.750 | 9.650 | 8.330 | 9.380 | 14,279,972 | +2.68(+40.00%) |
Feb 23, 2009 | 6.310 | 7.350 | 6.270 | 6.700 | 7,482,611 | +0.39(+6.18%) |
Feb 20, 2009 | 6.250 | 6.410 | 5.990 | 6.310 | 2,832,692 | +0.02(+0.32%) |
Feb 19, 2009 | 7.060 | 7.150 | 6.290 | 6.290 | 1,906,422 | -0.36(-5.41%) |
Feb 18, 2009 | 6.880 | 6.950 | 6.541 | 6.650 | 2,442,350 | -0.14(-2.06%) |
Feb 17, 2009 | 7.420 | 7.420 | 6.740 | 6.790 | 2,828,584 | -0.76(-10.07%) |
Feb 13, 2009 | 7.460 | 7.680 | 7.390 | 7.550 | 2,219,086 | +0.06(+0.80%) |
Feb 12, 2009 | 7.190 | 7.590 | 6.970 | 7.490 | 3,267,754 | +0.24(+3.31%) |
Feb 11, 2009 | 7.700 | 7.750 | 7.050 | 7.250 | 3,124,200 | -0.51(-6.57%) |
Feb 10, 2009 | 8.060 | 8.380 | 7.720 | 7.760 | 3,628,837 | -0.47(-5.71%) |
Feb 09, 2009 | 8.090 | 8.370 | 8.020 | 8.230 | 2,097,633 | +0.04(+0.49%) |
Feb 06, 2009 | 8.000 | 8.240 | 7.780 | 8.190 | 3,204,956 | +0.27(+3.41%) |
Feb 05, 2009 | 7.360 | 7.980 | 7.240 | 7.920 | 4,285,429 | +0.33(+4.35%) |
Feb 04, 2009 | 7.190 | 8.180 | 7.010 | 7.590 | 6,673,583 | -1.36(-15.20%) |
Feb 03, 2009 | 8.470 | 9.000 | 8.410 | 8.950 | 2,669,751 | +0.40(+4.68%) |
Feb 02, 2009 | 8.920 | 9.110 | 8.260 | 8.550 | 4,492,574 | -0.51(-5.63%) |
Jan 30, 2009 | 9.100 | 9.450 | 8.800 | 9.060 | 3,753,972 | +0.14(+1.57%) |
Jan 29, 2009 | 9.250 | 9.450 | 8.850 | 8.920 | 3,135,434 | -0.43(-4.60%) |
Jan 28, 2009 | 9.120 | 9.500 | 8.980 | 9.350 | 2,674,744 | +0.37(+4.12%) |
Jan 27, 2009 | 8.860 | 9.276 | 8.680 | 8.980 | 1,981,365 | -0.02(-0.22%) |
Jan 26, 2009 | 9.010 | 9.470 | 8.820 | 9.000 | 2,515,983 | +0.19(+2.16%) |
Jan 23, 2009 | 8.200 | 9.080 | 8.100 | 8.810 | 3,516,192 | +0.46(+5.51%) |
Jan 22, 2009 | 8.500 | 8.760 | 8.030 | 8.350 | 2,900,501 | -0.25(-2.91%) |
Jan 21, 2009 | 8.310 | 8.640 | 7.950 | 8.600 | 3,003,447 | +0.46(+5.65%) |
Jan 20, 2009 | 9.090 | 9.210 | 8.100 | 8.140 | 4,142,341 | -1.33(-14.04%) |
Jan 16, 2009 | 9.290 | 9.910 | 8.930 | 9.470 | 6,520,816 | +0.51(+5.69%) |
Jan 15, 2009 | 8.730 | 9.100 | 7.680 | 8.960 | 10,123,296 | -0.43(-4.58%) |
Jan 14, 2009 | 9.760 | 10.24 | 9.100 | 9.390 | 5,187,394 | -0.56(-5.63%) |
Jan 13, 2009 | 11.34 | 11.43 | 9.360 | 9.950 | 10,693,762 | -1.59(-13.78%) |
Jan 12, 2009 | 11.33 | 11.66 | 10.32 | 11.54 | 9,595,092 | +0.30(+2.67%) |
Jan 09, 2009 | 18.14 | 18.65 | 10.25 | 11.24 | 35,655,320 | -7.26(-39.24%) |
Jan 08, 2009 | 17.57 | 18.58 | 17.40 | 18.50 | 2,180,100 | +0.73(+4.11%) |
Jan 07, 2009 | 18.50 | 18.70 | 17.48 | 17.77 | 2,658,082 | -0.51(-2.79%) |
Jan 06, 2009 | 17.64 | 18.47 | 17.45 | 18.28 | 3,089,928 | +0.90(+5.18%) |
Jan 05, 2009 | 18.01 | 18.30 | 17.31 | 17.38 | 3,936,175 | -0.11(-0.63%) |
Jan 02, 2009 | 16.00 | 17.60 | 15.95 | 17.49 | 3,274,491 | +1.57(+9.86%) |
Dec 31, 2008 | 15.81 | 16.02 | 15.54 | 15.92 | 1,827,536 | +0.20(+1.27%) |
Dec 30, 2008 | 15.15 | 15.72 | 14.94 | 15.72 | 2,614,021 | +0.52(+3.42%) |
Dec 29, 2008 | 15.46 | 16.07 | 14.98 | 15.20 | 1,898,991 | -0.59(-3.74%) |
Dec 26, 2008 | 16.09 | 16.19 | 15.26 | 15.79 | 1,929,913 | +0.18(+1.15%) |
Dec 24, 2008 | 13.94 | 15.68 | 13.87 | 15.61 | 3,366,660 | +1.81(+13.12%) |
Dec 23, 2008 | 14.74 | 15.18 | 13.07 | 13.80 | 4,667,917 | -0.96(-6.50%) |
Dec 22, 2008 | 16.12 | 16.12 | 14.51 | 14.76 | 2,580,053 | -1.32(-8.21%) |
Dec 19, 2008 | 15.33 | 16.59 | 15.16 | 16.08 | 4,770,738 | +0.93(+6.14%) |
Dec 18, 2008 | 15.98 | 16.20 | 14.82 | 15.15 | 2,968,764 | -0.60(-3.81%) |
Dec 17, 2008 | 14.91 | 15.98 | 14.05 | 15.75 | 3,265,278 | +0.66(+4.37%) |
Dec 16, 2008 | 14.83 | 15.25 | 14.52 | 15.09 | 3,421,777 | +0.56(+3.85%) |
Dec 15, 2008 | 13.86 | 14.65 | 13.52 | 14.53 | 3,121,666 | +0.89(+6.52%) |
Dec 12, 2008 | 12.80 | 13.78 | 12.59 | 13.64 | 2,572,001 | +0.43(+3.26%) |
Dec 11, 2008 | 13.44 | 13.91 | 13.02 | 13.21 | 2,437,943 | -0.25(-1.86%) |
Dec 10, 2008 | 13.30 | 14.00 | 13.00 | 13.46 | 3,235,040 | +0.54(+4.18%) |
Dec 09, 2008 | 12.19 | 13.23 | 12.01 | 12.92 | 3,450,747 | +0.72(+5.90%) |
Dec 08, 2008 | 12.00 | 12.77 | 11.91 | 12.20 | 2,162,626 | +0.49(+4.18%) |
Dec 05, 2008 | 10.65 | 11.73 | 10.42 | 11.71 | 2,384,140 | +1.10(+10.37%) |
Dec 04, 2008 | 11.17 | 11.41 | 10.54 | 10.61 | 1,968,537 | -0.69(-6.11%) |
Dec 03, 2008 | 10.86 | 11.41 | 10.34 | 11.30 | 3,175,285 | +0.40(+3.67%) |
Dec 02, 2008 | 11.51 | 11.75 | 10.56 | 10.90 | 5,046,355 | -0.49(-4.30%) |
Dec 01, 2008 | 9.940 | 11.75 | 9.590 | 11.39 | 8,060,966 | +1.08(+10.48%) |
Nov 28, 2008 | 9.150 | 10.44 | 9.040 | 10.31 | 3,507,571 | +1.21(+13.30%) |
Nov 26, 2008 | 7.250 | 9.170 | 7.140 | 9.100 | 5,757,800 | +2.15(+30.94%) |
Nov 25, 2008 | 6.140 | 6.950 | 6.030 | 6.950 | 2,815,324 | +1.06(+18.00%) |
Nov 24, 2008 | 5.590 | 5.970 | 5.440 | 5.890 | 2,196,497 | +0.40(+7.29%) |
Nov 21, 2008 | 5.560 | 5.700 | 4.950 | 5.490 | 3,225,764 | +0.29(+5.58%) |
Nov 20, 2008 | 6.180 | 6.180 | 5.200 | 5.200 | 3,505,799 | -1.06(-16.93%) |
Nov 19, 2008 | 7.160 | 7.250 | 6.240 | 6.260 | 2,125,838 | -0.95(-13.18%) |
Nov 18, 2008 | 7.340 | 7.590 | 6.880 | 7.210 | 1,263,090 | -0.17(-2.30%) |
Nov 17, 2008 | 7.640 | 7.860 | 7.300 | 7.380 | 859,986 | -0.38(-4.90%) |
Nov 14, 2008 | 8.090 | 8.160 | 7.500 | 7.760 | 1,529,107 | -0.39(-4.79%) |
Nov 13, 2008 | 7.550 | 8.170 | 7.040 | 8.150 | 2,348,639 | +0.59(+7.80%) |
Nov 12, 2008 | 8.340 | 8.440 | 7.510 | 7.560 | 1,513,753 | -0.95(-11.16%) |
Nov 11, 2008 | 8.490 | 8.800 | 8.240 | 8.510 | 1,109,121 | -0.20(-2.30%) |
Nov 10, 2008 | 9.550 | 9.600 | 8.590 | 8.710 | 1,132,026 | -0.47(-5.12%) |
Nov 07, 2008 | 8.640 | 9.370 | 8.640 | 9.180 | 1,666,977 | +0.79(+9.42%) |
Nov 06, 2008 | 9.120 | 9.460 | 8.390 | 8.390 | 1,668,377 | -0.96(-10.27%) |
Nov 05, 2008 | 10.10 | 10.31 | 9.320 | 9.350 | 1,381,869 | -0.88(-8.60%) |
Nov 04, 2008 | 9.630 | 10.45 | 9.630 | 10.23 | 2,531,447 | +0.75(+7.91%) |
Nov 03, 2008 | 9.500 | 9.720 | 9.170 | 9.480 | 1,809,180 | +0.33(+3.61%) |
Oct 31, 2008 | 8.460 | 9.854 | 8.260 | 9.150 | 2,770,704 | +0.63(+7.39%) |
Oct 30, 2008 | 7.960 | 8.520 | 7.950 | 8.520 | 1,963,247 | +0.82(+10.65%) |
Oct 29, 2008 | 7.270 | 7.970 | 7.130 | 7.700 | 2,029,543 | +0.43(+5.91%) |
Oct 28, 2008 | 7.200 | 7.380 | 6.760 | 7.270 | 1,505,755 | +0.26(+3.71%) |
Oct 27, 2008 | 7.160 | 7.380 | 6.930 | 7.010 | 1,039,927 | -0.27(-3.71%) |
Oct 24, 2008 | 6.650 | 7.550 | 6.520 | 7.280 | 1,611,734 | -0.19(-2.54%) |
Oct 23, 2008 | 7.890 | 8.000 | 7.060 | 7.470 | 2,185,635 | -0.38(-4.84%) |
Oct 22, 2008 | 8.240 | 8.350 | 7.700 | 7.850 | 1,499,869 | -0.56(-6.66%) |
Oct 21, 2008 | 8.900 | 9.010 | 8.370 | 8.410 | 1,120,954 | -0.50(-5.61%) |
Oct 20, 2008 | 8.940 | 9.090 | 8.640 | 8.910 | 1,369,551 | +0.26(+3.01%) |
Oct 17, 2008 | 7.980 | 9.870 | 7.970 | 8.650 | 4,592,001 | +0.42(+5.10%) |
Oct 16, 2008 | 7.950 | 8.450 | 7.530 | 8.230 | 1,877,569 | +0.31(+3.91%) |
Oct 15, 2008 | 8.870 | 8.870 | 7.900 | 7.920 | 1,464,878 | -0.95(-10.71%) |
Oct 14, 2008 | 9.490 | 9.750 | 8.710 | 8.870 | 2,002,144 | +0.00(+0.00%) |
Oct 13, 2008 | 8.520 | 8.890 | 8.150 | 8.870 | 1,809,003 | +1.05(+13.43%) |
Oct 10, 2008 | 7.750 | 8.330 | 7.100 | 7.820 | 4,201,134 | -0.52(-6.24%) |
Oct 09, 2008 | 9.140 | 9.520 | 8.160 | 8.340 | 2,646,428 | -0.58(-6.50%) |
Oct 08, 2008 | 9.020 | 9.770 | 8.530 | 8.920 | 3,812,411 | -0.49(-5.21%) |
Oct 07, 2008 | 10.00 | 10.40 | 9.390 | 9.410 | 3,634,421 | -0.22(-2.28%) |
Oct 06, 2008 | 10.22 | 11.00 | 8.750 | 9.630 | 5,761,501 | -1.31(-11.97%) |
Oct 03, 2008 | 11.99 | 12.57 | 10.87 | 10.94 | 2,485,755 | -0.84(-7.13%) |
Oct 02, 2008 | 12.42 | 12.77 | 11.72 | 11.78 | 2,027,074 | -1.14(-8.82%) |
Oct 01, 2008 | 12.83 | 13.07 | 12.52 | 12.92 | 1,630,290 | +0.07(+0.54%) |
Sep 30, 2008 | 12.76 | 12.99 | 12.38 | 12.85 | 2,138,176 | +0.42(+3.38%) |
Sep 29, 2008 | 14.62 | 14.66 | 12.29 | 12.43 | 3,116,231 | -2.55(-17.02%) |
Sep 26, 2008 | 14.83 | 15.10 | 14.72 | 14.98 | 1,384,494 | -0.29(-1.90%) |
Sep 25, 2008 | 14.93 | 15.60 | 14.93 | 15.27 | 1,377,786 | +0.50(+3.39%) |
Sep 24, 2008 | 15.10 | 15.30 | 14.70 | 14.77 | 1,227,636 | -0.05(-0.34%) |
Sep 23, 2008 | 15.28 | 15.45 | 14.61 | 14.82 | 1,413,677 | -0.52(-3.39%) |
Sep 22, 2008 | 16.22 | 16.30 | 15.32 | 15.34 | 1,292,702 | -0.61(-3.82%) |
Sep 19, 2008 | 16.54 | 16.61 | 15.60 | 15.95 | 2,901,608 | +0.74(+4.87%) |
Sep 18, 2008 | 14.31 | 15.33 | 14.11 | 15.21 | 2,753,487 | +0.99(+6.96%) |
Sep 17, 2008 | 14.28 | 14.96 | 14.01 | 14.22 | 2,325,882 | -0.06(-0.42%) |
Sep 16, 2008 | 14.67 | 14.67 | 13.65 | 14.28 | 3,262,323 | -0.57(-3.84%) |
Sep 15, 2008 | 15.06 | 15.47 | 14.78 | 14.85 | 1,792,472 | -0.66(-4.26%) |
Sep 12, 2008 | 15.46 | 15.75 | 15.03 | 15.51 | 1,458,390 | +0.07(+0.45%) |
Sep 11, 2008 | 15.11 | 15.69 | 14.80 | 15.44 | 1,608,544 | +0.05(+0.32%) |
Sep 10, 2008 | 15.25 | 15.64 | 15.11 | 15.39 | 2,208,635 | +0.33(+2.19%) |
Sep 09, 2008 | 16.01 | 16.10 | 14.86 | 15.06 | 3,383,895 | -1.12(-6.92%) |
Sep 08, 2008 | 17.52 | 17.60 | 15.86 | 16.18 | 3,088,382 | -0.80(-4.71%) |
Sep 05, 2008 | 16.14 | 17.23 | 16.04 | 16.98 | 2,742,149 | +0.82(+5.07%) |
Sep 04, 2008 | 16.54 | 16.97 | 15.86 | 16.16 | 2,393,999 | -0.57(-3.41%) |
Sep 03, 2008 | 17.25 | 17.46 | 16.55 | 16.73 | 1,928,679 | -0.63(-3.63%) |
Sep 02, 2008 | 17.96 | 17.99 | 17.06 | 17.36 | 2,490,855 | -0.23(-1.31%) |
Aug 29, 2008 | 17.91 | 17.99 | 17.32 | 17.59 | 1,390,065 | -0.46(-2.55%) |
Aug 28, 2008 | 18.24 | 18.25 | 17.91 | 18.05 | 1,826,414 | +0.07(+0.39%) |
Aug 27, 2008 | 17.30 | 18.40 | 17.21 | 17.98 | 4,116,201 | +0.52(+2.98%) |
Aug 26, 2008 | 16.50 | 17.53 | 16.33 | 17.46 | 4,351,498 | +1.24(+7.64%) |
Aug 25, 2008 | 15.78 | 16.43 | 15.78 | 16.22 | 2,025,509 | +0.38(+2.40%) |
Aug 22, 2008 | 16.05 | 16.06 | 15.55 | 15.84 | 1,551,554 | -0.04(-0.25%) |
Aug 21, 2008 | 14.99 | 16.02 | 14.95 | 15.88 | 3,346,710 | +0.96(+6.43%) |
Aug 20, 2008 | 15.00 | 15.20 | 14.75 | 14.92 | 1,376,363 | +0.05(+0.34%) |
Aug 19, 2008 | 15.48 | 15.62 | 14.78 | 14.87 | 1,576,408 | -0.62(-4.00%) |
Aug 18, 2008 | 16.00 | 16.05 | 15.22 | 15.49 | 1,879,920 | -0.50(-3.13%) |
Aug 15, 2008 | 16.12 | 16.20 | 15.82 | 15.99 | 1,669,495 | -0.21(-1.30%) |
Aug 14, 2008 | 15.85 | 16.28 | 15.83 | 16.20 | 1,739,231 | +0.12(+0.75%) |
Aug 13, 2008 | 15.92 | 16.16 | 15.73 | 16.08 | 1,194,833 | +0.07(+0.44%) |
Aug 12, 2008 | 16.18 | 16.34 | 15.92 | 16.01 | 1,215,599 | -0.06(-0.37%) |
Aug 11, 2008 | 15.81 | 16.19 | 15.60 | 16.07 | 1,553,245 | +0.40(+2.55%) |
Aug 08, 2008 | 15.51 | 15.85 | 15.41 | 15.67 | 1,196,881 | +0.21(+1.36%) |
Aug 07, 2008 | 15.25 | 15.74 | 15.07 | 15.46 | 1,745,356 | +0.12(+0.78%) |
Aug 06, 2008 | 15.00 | 15.40 | 14.95 | 15.34 | 1,538,256 | +0.33(+2.20%) |
Aug 05, 2008 | 15.28 | 15.52 | 14.91 | 15.01 | 1,803,862 | -0.13(-0.86%) |
Aug 04, 2008 | 15.80 | 16.04 | 15.03 | 15.14 | 2,732,396 | -0.81(-5.08%) |