Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.14 | 10.56 | 10.08 | 10.56 | 648,374 | +0.43(+4.28%) |
May 28, 2009 | 10.17 | 10.21 | 9.772 | 10.13 | 811,962 | +0.09(+0.89%) |
May 27, 2009 | 10.58 | 10.62 | 10.03 | 10.04 | 841,359 | -0.58(-5.46%) |
May 26, 2009 | 10.04 | 10.68 | 10.03 | 10.62 | 677,778 | +0.48(+4.78%) |
May 22, 2009 | 10.15 | 10.46 | 10.12 | 10.14 | 727,958 | +0.04(+0.38%) |
May 21, 2009 | 9.906 | 10.20 | 9.817 | 10.10 | 937,750 | +0.05(+0.51%) |
May 20, 2009 | 10.68 | 10.80 | 9.970 | 10.05 | 1,191,045 | -0.47(-4.48%) |
May 19, 2009 | 10.90 | 11.04 | 10.49 | 10.52 | 789,900 | -0.54(-4.84%) |
May 18, 2009 | 10.82 | 11.10 | 10.53 | 11.05 | 711,321 | +0.68(+6.51%) |
May 15, 2009 | 10.73 | 10.73 | 10.26 | 10.38 | 768,292 | -0.40(-3.67%) |
May 14, 2009 | 10.59 | 10.90 | 10.43 | 10.77 | 672,943 | +0.26(+2.49%) |
May 13, 2009 | 11.19 | 11.25 | 10.36 | 10.51 | 917,257 | -0.94(-8.19%) |
May 12, 2009 | 11.85 | 12.02 | 11.31 | 11.45 | 1,321,110 | -0.34(-2.92%) |
May 11, 2009 | 11.84 | 11.96 | 11.63 | 11.79 | 1,674,123 | -0.30(-2.48%) |
May 08, 2009 | 11.13 | 12.10 | 11.13 | 12.09 | 1,380,614 | +1.15(+10.55%) |
May 07, 2009 | 11.82 | 12.02 | 10.89 | 10.94 | 1,749,629 | -0.37(-3.27%) |
May 06, 2009 | 10.73 | 11.39 | 10.52 | 11.31 | 1,743,980 | +0.75(+7.12%) |
May 05, 2009 | 10.43 | 10.67 | 10.26 | 10.56 | 1,300,010 | +0.03(+0.24%) |
May 04, 2009 | 10.16 | 10.57 | 9.600 | 10.53 | 1,102,583 | +0.95(+9.91%) |
May 01, 2009 | 9.568 | 9.893 | 9.485 | 9.581 | 731,199 | -0.18(-1.89%) |
Apr 30, 2009 | 10.38 | 10.39 | 9.721 | 9.766 | 804,937 | -0.52(-5.08%) |
Apr 29, 2009 | 9.848 | 10.29 | 9.785 | 10.29 | 1,031,466 | +0.52(+5.28%) |
Apr 28, 2009 | 9.568 | 10.06 | 9.434 | 9.772 | 1,048,804 | -0.01(-0.07%) |
Apr 27, 2009 | 10.47 | 10.51 | 9.695 | 9.778 | 1,609,337 | -1.06(-9.76%) |
Apr 24, 2009 | 10.25 | 10.98 | 10.08 | 10.84 | 1,052,842 | +0.31(+2.97%) |
Apr 23, 2009 | 10.70 | 10.78 | 10.07 | 10.52 | 1,278,943 | -0.13(-1.20%) |
Apr 22, 2009 | 10.79 | 11.07 | 10.49 | 10.65 | 1,077,953 | -0.33(-3.02%) |
Apr 21, 2009 | 10.52 | 11.01 | 10.07 | 10.98 | 1,514,299 | +0.42(+3.98%) |
Apr 20, 2009 | 11.44 | 11.88 | 10.52 | 10.56 | 790,794 | -1.24(-10.48%) |
Apr 17, 2009 | 11.66 | 12.07 | 11.39 | 11.80 | 978,756 | +0.18(+1.54%) |
Apr 16, 2009 | 11.33 | 11.77 | 10.80 | 11.62 | 1,049,913 | +0.45(+3.99%) |
Apr 15, 2009 | 10.66 | 11.21 | 10.56 | 11.17 | 975,647 | +0.45(+4.22%) |
Apr 14, 2009 | 11.01 | 11.30 | 10.68 | 10.72 | 1,625,918 | -0.52(-4.65%) |
Apr 13, 2009 | 10.57 | 11.31 | 10.41 | 11.24 | 1,920,494 | +0.54(+5.00%) |
Apr 09, 2009 | 9.746 | 10.71 | 9.746 | 10.71 | 1,730,727 | +1.23(+12.98%) |
Apr 08, 2009 | 9.606 | 9.823 | 9.287 | 9.479 | 863,484 | -0.06(-0.67%) |
Apr 07, 2009 | 9.836 | 9.976 | 9.479 | 9.542 | 1,127,808 | -0.50(-5.01%) |
Apr 06, 2009 | 10.22 | 10.37 | 9.899 | 10.05 | 696,628 | -0.34(-3.25%) |
Apr 03, 2009 | 9.657 | 10.45 | 9.657 | 10.38 | 787,451 | +0.11(+1.12%) |
Apr 02, 2009 | 10.32 | 10.72 | 10.15 | 10.27 | 1,151,296 | +0.19(+1.90%) |
Apr 01, 2009 | 9.753 | 10.13 | 9.593 | 10.08 | 1,010,421 | +0.06(+0.64%) |
Mar 31, 2009 | 9.855 | 10.15 | 9.797 | 10.01 | 1,492,697 | +0.18(+1.88%) |
Mar 30, 2009 | 10.25 | 10.25 | 9.715 | 9.829 | 891,990 | -1.01(-9.35%) |
Mar 26, 2009 | 11.18 | 11.18 | 10.63 | 10.84 | 2,082,096 | -0.10(-0.93%) |
Mar 25, 2009 | 11.07 | 11.29 | 10.26 | 10.94 | 1,643,353 | +0.02(+0.17%) |
Mar 24, 2009 | 11.41 | 11.62 | 10.88 | 10.93 | 2,181,315 | -1.42(-11.47%) |
Mar 23, 2009 | 11.38 | 12.50 | 10.65 | 12.34 | 2,381,205 | +1.78(+16.91%) |
Mar 20, 2009 | 10.96 | 11.10 | 10.55 | 10.56 | 2,026,442 | -0.27(-2.47%) |
Mar 19, 2009 | 11.10 | 11.22 | 10.76 | 10.82 | 2,512,641 | -0.06(-0.59%) |
Mar 18, 2009 | 9.944 | 10.93 | 9.855 | 10.89 | 2,692,169 | +0.83(+8.24%) |
Mar 17, 2009 | 9.715 | 10.10 | 9.491 | 10.06 | 2,221,895 | +0.56(+5.91%) |
Mar 16, 2009 | 9.670 | 10.03 | 9.453 | 9.498 | 1,620,310 | -0.03(-0.33%) |
Mar 13, 2009 | 9.491 | 9.848 | 9.319 | 9.530 | 1,353,733 | +0.04(+0.47%) |
Mar 12, 2009 | 8.886 | 9.523 | 8.610 | 9.485 | 1,574,623 | +0.57(+6.44%) |
Mar 11, 2009 | 8.797 | 9.447 | 8.790 | 8.911 | 1,496,290 | +0.13(+1.53%) |
Mar 10, 2009 | 7.828 | 8.784 | 7.751 | 8.778 | 2,112,702 | +1.03(+13.33%) |
Mar 09, 2009 | 7.585 | 8.051 | 7.522 | 7.745 | 1,027,531 | -0.04(-0.49%) |
Mar 06, 2009 | 7.968 | 8.446 | 7.541 | 7.783 | 1,684,920 | -0.02(-0.25%) |
Mar 05, 2009 | 8.899 | 8.988 | 7.802 | 7.802 | 2,447,229 | -1.31(-14.35%) |
Mar 04, 2009 | 8.892 | 9.236 | 8.739 | 9.109 | 1,093,591 | -0.06(-0.69%) |
Mar 02, 2009 | 9.708 | 9.708 | 9.141 | 9.173 | 772,430 | -0.64(-6.50%) |
Feb 27, 2009 | 10.01 | 10.28 | 9.753 | 9.810 | 775,100 | -0.36(-3.57%) |
Feb 26, 2009 | 10.07 | 10.80 | 9.950 | 10.17 | 1,610,001 | +0.20(+2.05%) |
Feb 25, 2009 | 9.676 | 10.29 | 9.268 | 9.970 | 1,013,295 | +0.16(+1.62%) |
Feb 24, 2009 | 9.217 | 9.810 | 9.096 | 9.810 | 1,108,871 | +0.73(+8.00%) |
Feb 23, 2009 | 9.364 | 9.549 | 8.988 | 9.083 | 888,048 | -0.15(-1.66%) |
Feb 20, 2009 | 8.931 | 9.338 | 8.650 | 9.236 | 1,824,396 | +0.08(+0.91%) |
Feb 19, 2009 | 9.625 | 9.625 | 9.141 | 9.154 | 945,104 | -0.41(-4.27%) |
Feb 18, 2009 | 10.15 | 10.21 | 9.466 | 9.562 | 1,336,879 | -0.38(-3.85%) |
Feb 17, 2009 | 10.52 | 10.52 | 9.938 | 9.944 | 1,201,586 | -0.99(-9.09%) |
Feb 13, 2009 | 11.33 | 11.49 | 10.87 | 10.94 | 956,960 | -0.36(-3.16%) |
Feb 12, 2009 | 10.67 | 11.35 | 10.63 | 11.30 | 1,052,443 | +0.22(+1.96%) |
Feb 11, 2009 | 11.00 | 11.14 | 10.70 | 11.08 | 1,637,825 | +0.18(+1.64%) |
Feb 10, 2009 | 11.29 | 11.47 | 10.62 | 10.90 | 1,989,593 | -0.52(-4.52%) |
Feb 09, 2009 | 11.23 | 11.68 | 10.96 | 11.42 | 800,088 | +0.10(+0.84%) |
Feb 06, 2009 | 10.63 | 11.38 | 10.61 | 11.32 | 1,223,830 | +0.64(+6.03%) |
Feb 05, 2009 | 10.13 | 10.85 | 9.919 | 10.68 | 1,089,636 | +0.48(+4.75%) |
Feb 04, 2009 | 10.22 | 10.68 | 10.05 | 10.19 | 747,475 | +0.04(+0.44%) |
Feb 03, 2009 | 10.45 | 10.52 | 9.931 | 10.15 | 1,285,431 | -0.27(-2.63%) |
Feb 02, 2009 | 10.00 | 10.51 | 10.00 | 10.42 | 2,506,676 | +0.64(+6.51%) |
Jan 30, 2009 | 9.243 | 10.14 | 9.198 | 9.785 | 1,792,080 | +0.69(+7.64%) |
Jan 29, 2009 | 9.778 | 9.778 | 9.071 | 9.090 | 2,343,964 | -0.71(-7.22%) |
Jan 28, 2009 | 9.064 | 9.836 | 9.064 | 9.797 | 1,895,907 | +1.02(+11.62%) |
Jan 27, 2009 | 8.695 | 8.911 | 8.472 | 8.778 | 908,359 | +0.15(+1.70%) |
Jan 26, 2009 | 8.714 | 9.083 | 8.382 | 8.631 | 946,157 | -0.09(-1.02%) |
Jan 23, 2009 | 8.363 | 8.765 | 8.127 | 8.720 | 959,705 | +0.40(+4.83%) |
Jan 22, 2009 | 8.841 | 8.880 | 8.197 | 8.319 | 1,582,809 | -0.56(-6.32%) |
Jan 21, 2009 | 8.376 | 8.905 | 8.000 | 8.880 | 2,118,341 | +0.73(+9.00%) |
Jan 20, 2009 | 9.338 | 9.447 | 8.127 | 8.146 | 2,325,402 | -1.38(-14.46%) |
Jan 16, 2009 | 9.421 | 9.638 | 9.007 | 9.523 | 1,642,696 | +0.21(+2.26%) |
Jan 15, 2009 | 9.383 | 9.740 | 8.911 | 9.313 | 1,849,339 | -0.05(-0.54%) |
Jan 14, 2009 | 9.498 | 9.823 | 9.007 | 9.364 | 2,688,044 | -0.38(-3.86%) |
Jan 13, 2009 | 9.421 | 9.797 | 9.319 | 9.740 | 1,572,090 | +0.24(+2.48%) |
Jan 12, 2009 | 9.785 | 9.807 | 9.434 | 9.504 | 1,224,860 | -0.29(-2.99%) |
Jan 09, 2009 | 10.52 | 10.73 | 9.746 | 9.797 | 806,637 | -0.74(-7.02%) |
Jan 08, 2009 | 10.42 | 10.66 | 10.39 | 10.54 | 694,923 | +0.06(+0.61%) |
Jan 07, 2009 | 10.44 | 10.61 | 10.37 | 10.47 | 791,811 | -0.08(-0.73%) |
Jan 06, 2009 | 11.10 | 11.14 | 10.43 | 10.55 | 1,115,407 | -0.38(-3.50%) |
Jan 05, 2009 | 11.66 | 11.66 | 10.73 | 10.93 | 1,560,001 | -0.96(-8.09%) |
Jan 02, 2009 | 12.26 | 12.26 | 11.85 | 11.89 | 411,323 | -0.23(-1.89%) |
Dec 31, 2008 | 11.79 | 12.20 | 11.44 | 12.12 | 777,620 | +0.34(+2.87%) |
Dec 30, 2008 | 11.72 | 11.97 | 11.03 | 11.79 | 689,638 | +0.29(+2.49%) |
Dec 29, 2008 | 11.42 | 11.65 | 11.00 | 11.50 | 660,679 | +0.08(+0.73%) |
Dec 26, 2008 | 11.68 | 11.68 | 11.21 | 11.42 | 452,267 | -0.15(-1.32%) |
Dec 24, 2008 | 11.50 | 11.78 | 11.37 | 11.57 | 329,894 | +0.04(+0.39%) |
Dec 23, 2008 | 11.55 | 11.88 | 11.31 | 11.52 | 572,664 | +0.10(+0.89%) |
Dec 22, 2008 | 11.87 | 11.88 | 11.19 | 11.42 | 834,833 | -0.05(-0.44%) |
Dec 19, 2008 | 11.46 | 11.75 | 11.22 | 11.47 | 5,289,405 | +0.34(+3.09%) |
Dec 18, 2008 | 11.26 | 11.46 | 10.92 | 11.13 | 676,668 | -0.13(-1.19%) |
Dec 17, 2008 | 11.15 | 11.44 | 11.03 | 11.26 | 696,581 | -0.08(-0.73%) |
Dec 16, 2008 | 10.46 | 11.40 | 10.27 | 11.35 | 516,761 | +1.15(+11.32%) |
Dec 15, 2008 | 10.93 | 11.00 | 9.938 | 10.19 | 659,522 | -0.68(-6.27%) |
Dec 12, 2008 | 9.836 | 10.87 | 9.721 | 10.87 | 1,095,654 | +0.89(+8.94%) |
Dec 11, 2008 | 10.87 | 11.09 | 9.874 | 9.982 | 729,654 | -1.10(-9.90%) |
Dec 10, 2008 | 10.98 | 11.40 | 10.75 | 11.08 | 561,793 | +0.34(+3.15%) |
Dec 09, 2008 | 11.22 | 11.72 | 10.70 | 10.74 | 1,044,243 | -0.63(-5.55%) |
Dec 08, 2008 | 11.23 | 11.67 | 10.96 | 11.37 | 1,186,896 | +0.33(+2.94%) |
Dec 05, 2008 | 9.810 | 11.09 | 9.593 | 11.05 | 882,439 | +0.98(+9.75%) |
Dec 04, 2008 | 10.14 | 10.82 | 9.829 | 10.07 | 708,590 | -0.25(-2.41%) |
Dec 03, 2008 | 9.823 | 10.62 | 9.593 | 10.31 | 785,954 | +0.08(+0.81%) |
Dec 02, 2008 | 9.542 | 10.24 | 9.402 | 10.23 | 915,464 | +0.98(+10.61%) |
Dec 01, 2008 | 10.91 | 11.03 | 9.179 | 9.249 | 813,452 | -2.08(-18.39%) |
Nov 28, 2008 | 11.40 | 11.40 | 10.94 | 11.33 | 244,242 | -0.13(-1.17%) |
Nov 26, 2008 | 10.96 | 11.58 | 10.96 | 11.47 | 769,197 | +0.27(+2.45%) |
Nov 25, 2008 | 11.30 | 11.30 | 10.46 | 11.19 | 557,028 | +0.15(+1.39%) |
Nov 24, 2008 | 10.18 | 11.28 | 10.04 | 11.04 | 1,508,435 | +1.33(+13.72%) |
Nov 21, 2008 | 9.236 | 9.804 | 8.472 | 9.708 | 1,577,967 | +0.71(+7.86%) |
Nov 20, 2008 | 9.587 | 9.753 | 8.956 | 9.001 | 1,399,058 | -0.67(-6.92%) |
Nov 19, 2008 | 10.27 | 10.31 | 9.600 | 9.670 | 1,657,811 | -0.73(-7.05%) |
Nov 18, 2008 | 10.55 | 10.94 | 9.989 | 10.40 | 2,427,520 | -0.18(-1.75%) |
Nov 17, 2008 | 10.88 | 11.09 | 10.59 | 10.59 | 833,078 | -0.40(-3.65%) |
Nov 14, 2008 | 11.09 | 11.72 | 10.75 | 10.99 | 3,380,649 | -0.31(-2.76%) |
Nov 13, 2008 | 10.03 | 11.42 | 9.799 | 11.30 | 1,613,758 | +1.38(+13.95%) |
Nov 12, 2008 | 10.51 | 10.70 | 9.906 | 9.919 | 884,286 | -0.78(-7.27%) |
Nov 11, 2008 | 10.56 | 10.83 | 10.56 | 10.70 | 527,127 | -0.06(-0.53%) |
Nov 10, 2008 | 11.16 | 11.16 | 10.48 | 10.75 | 595,975 | -0.18(-1.69%) |
Nov 07, 2008 | 10.85 | 11.02 | 10.58 | 10.94 | 446,018 | +0.20(+1.84%) |
Nov 06, 2008 | 10.93 | 11.35 | 10.68 | 10.74 | 625,167 | -0.33(-2.94%) |
Nov 05, 2008 | 12.12 | 12.23 | 11.01 | 11.07 | 696,696 | -1.12(-9.21%) |
Nov 04, 2008 | 12.55 | 12.55 | 11.89 | 12.19 | 1,175,259 | -0.71(-5.53%) |
Nov 03, 2008 | 12.92 | 13.15 | 12.51 | 12.90 | 354,351 | +0.04(+0.35%) |
Oct 31, 2008 | 12.47 | 13.32 | 12.12 | 12.86 | 1,209,736 | +0.30(+2.39%) |
Oct 30, 2008 | 12.59 | 13.11 | 11.96 | 12.56 | 719,918 | +0.41(+3.41%) |
Oct 29, 2008 | 12.19 | 12.78 | 11.69 | 12.14 | 918,220 | +0.10(+0.85%) |
Oct 28, 2008 | 11.28 | 12.09 | 10.67 | 12.04 | 1,100,379 | +1.12(+10.27%) |
Oct 27, 2008 | 10.90 | 11.43 | 10.72 | 10.92 | 949,505 | -0.11(-0.98%) |
Oct 24, 2008 | 11.47 | 11.91 | 10.69 | 11.03 | 1,715,996 | -1.24(-10.13%) |
Oct 23, 2008 | 13.44 | 13.79 | 11.81 | 12.27 | 991,062 | -1.04(-7.81%) |
Oct 22, 2008 | 14.02 | 14.10 | 13.09 | 13.31 | 814,232 | -1.20(-8.26%) |
Oct 21, 2008 | 13.78 | 14.75 | 13.78 | 14.51 | 1,004,647 | +0.48(+3.41%) |
Oct 20, 2008 | 13.62 | 14.05 | 13.12 | 14.03 | 416,616 | +0.55(+4.12%) |
Oct 17, 2008 | 13.68 | 14.34 | 13.41 | 13.48 | 650,821 | -0.64(-4.56%) |
Oct 16, 2008 | 13.81 | 14.30 | 12.76 | 14.12 | 788,196 | +0.45(+3.31%) |
Oct 15, 2008 | 14.22 | 14.66 | 13.51 | 13.67 | 661,566 | -0.76(-5.30%) |
Oct 14, 2008 | 14.53 | 14.70 | 13.22 | 14.43 | 1,118,580 | +0.83(+6.09%) |
Oct 13, 2008 | 13.56 | 13.70 | 12.73 | 13.60 | 815,288 | +0.84(+6.59%) |
Oct 10, 2008 | 11.35 | 13.00 | 10.52 | 12.76 | 1,829,401 | +0.97(+8.22%) |
Oct 09, 2008 | 12.42 | 12.46 | 11.51 | 11.79 | 1,386,720 | -0.57(-4.59%) |
Oct 08, 2008 | 12.68 | 14.02 | 12.30 | 12.36 | 531,213 | -0.65(-5.00%) |
Oct 07, 2008 | 14.59 | 14.79 | 13.01 | 13.01 | 834,039 | -1.59(-10.91%) |
Oct 06, 2008 | 15.88 | 16.55 | 13.78 | 14.60 | 951,996 | -1.56(-9.66%) |
Oct 03, 2008 | 16.20 | 16.57 | 15.29 | 16.17 | 659,911 | +0.36(+2.26%) |
Oct 02, 2008 | 15.90 | 16.25 | 15.76 | 15.81 | 325,078 | -0.18(-1.16%) |
Oct 01, 2008 | 15.40 | 16.01 | 15.38 | 15.99 | 294,206 | +0.20(+1.29%) |
Sep 30, 2008 | 14.72 | 16.25 | 14.66 | 15.79 | 442,735 | +0.97(+6.54%) |
Sep 29, 2008 | 15.32 | 15.84 | 13.99 | 14.82 | 409,136 | -0.94(-5.95%) |
Sep 26, 2008 | 15.52 | 16.12 | 15.01 | 15.76 | 321,363 | +0.24(+1.52%) |
Sep 25, 2008 | 15.25 | 15.64 | 14.91 | 15.52 | 547,264 | -0.21(-1.34%) |
Sep 24, 2008 | 15.50 | 16.03 | 15.09 | 15.73 | 399,099 | +0.27(+1.77%) |
Sep 23, 2008 | 16.29 | 16.38 | 15.45 | 15.46 | 496,861 | -0.83(-5.09%) |
Sep 22, 2008 | 16.64 | 16.85 | 15.94 | 16.29 | 801,567 | -1.38(-7.83%) |
Sep 19, 2008 | 20.33 | 25.53 | 16.68 | 17.67 | 3,502,747 | +0.24(+1.39%) |
Sep 18, 2008 | 15.30 | 17.47 | 13.07 | 17.43 | 2,542,620 | +2.54(+17.04%) |
Sep 17, 2008 | 15.18 | 15.52 | 14.32 | 14.89 | 1,485,659 | -0.67(-4.30%) |
Sep 16, 2008 | 13.73 | 15.56 | 13.42 | 15.56 | 2,019,757 | +1.89(+13.85%) |
Sep 15, 2008 | 13.84 | 14.29 | 13.56 | 13.67 | 631,925 | -0.38(-2.72%) |
Sep 12, 2008 | 13.37 | 14.12 | 13.37 | 14.05 | 695,295 | +0.51(+3.77%) |
Sep 11, 2008 | 12.77 | 13.62 | 12.69 | 13.54 | 674,585 | +0.41(+3.16%) |
Sep 10, 2008 | 13.62 | 13.88 | 12.68 | 13.12 | 1,138,683 | -0.29(-2.14%) |
Sep 09, 2008 | 13.84 | 14.09 | 13.38 | 13.41 | 998,848 | -0.61(-4.32%) |
Sep 08, 2008 | 14.17 | 14.31 | 13.81 | 14.02 | 1,134,616 | +0.48(+3.53%) |
Sep 05, 2008 | 13.20 | 13.63 | 13.02 | 13.54 | 655,201 | +0.18(+1.38%) |
Sep 04, 2008 | 13.79 | 13.92 | 13.35 | 13.35 | 864,762 | -0.61(-4.38%) |
Sep 03, 2008 | 13.46 | 14.06 | 13.46 | 13.97 | 1,014,305 | +0.13(+0.97%) |
Sep 02, 2008 | 13.97 | 14.25 | 13.54 | 13.83 | 811,072 | +0.24(+1.78%) |
Aug 29, 2008 | 13.59 | 13.70 | 13.46 | 13.59 | 720,728 | -0.20(-1.48%) |
Aug 28, 2008 | 13.35 | 13.90 | 13.26 | 13.79 | 612,107 | +0.57(+4.34%) |
Aug 27, 2008 | 13.32 | 13.57 | 13.07 | 13.22 | 547,777 | -0.14(-1.05%) |
Aug 26, 2008 | 13.00 | 13.38 | 13.00 | 13.36 | 529,283 | +0.38(+2.90%) |
Aug 25, 2008 | 13.46 | 13.56 | 12.98 | 12.98 | 519,975 | -0.59(-4.32%) |
Aug 22, 2008 | 13.28 | 13.83 | 13.13 | 13.57 | 766,505 | +0.36(+2.70%) |
Aug 21, 2008 | 13.29 | 13.49 | 13.11 | 13.21 | 599,982 | -0.27(-2.03%) |
Aug 20, 2008 | 13.69 | 13.96 | 13.30 | 13.49 | 777,497 | -0.15(-1.12%) |
Aug 19, 2008 | 13.93 | 13.99 | 13.47 | 13.64 | 634,167 | -0.47(-3.30%) |
Aug 18, 2008 | 14.67 | 14.67 | 14.10 | 14.11 | 591,452 | -0.57(-3.91%) |
Aug 15, 2008 | 14.72 | 14.79 | 14.31 | 14.68 | 1,030,890 | +0.18(+1.23%) |
Aug 14, 2008 | 14.18 | 14.55 | 14.00 | 14.50 | 601,507 | +0.22(+1.56%) |
Aug 13, 2008 | 14.45 | 14.54 | 14.02 | 14.28 | 1,015,998 | -0.27(-1.84%) |
Aug 12, 2008 | 14.60 | 14.72 | 14.04 | 14.55 | 1,183,809 | -0.18(-1.21%) |
Aug 11, 2008 | 14.35 | 14.98 | 14.30 | 14.72 | 1,763,985 | +0.54(+3.82%) |
Aug 08, 2008 | 13.75 | 14.35 | 13.75 | 14.18 | 1,643,035 | +0.46(+3.34%) |
Aug 07, 2008 | 14.74 | 14.98 | 13.62 | 13.72 | 1,371,014 | -1.24(-8.27%) |
Aug 06, 2008 | 14.77 | 15.03 | 14.39 | 14.96 | 1,025,784 | +0.16(+1.08%) |
Aug 05, 2008 | 14.19 | 14.87 | 14.04 | 14.80 | 1,134,037 | +0.61(+4.31%) |
Aug 04, 2008 | 14.05 | 14.34 | 13.71 | 14.19 | 890,630 | +0.10(+0.72%) |
Aug 01, 2008 | 13.60 | 14.28 | 13.43 | 14.09 | 1,144,206 | +0.27(+1.98%) |
Jul 31, 2008 | 13.67 | 14.15 | 13.59 | 13.81 | 1,214,698 | -0.12(-0.87%) |
Jul 30, 2008 | 14.21 | 14.28 | 13.67 | 13.93 | 1,187,045 | -0.27(-1.88%) |
Jul 29, 2008 | 14.20 | 14.29 | 13.20 | 14.20 | 1,460,182 | +1.01(+7.63%) |
Jul 28, 2008 | 13.39 | 13.64 | 12.76 | 13.20 | 1,381,218 | -0.31(-2.27%) |
Jul 25, 2008 | 12.67 | 13.55 | 12.44 | 13.50 | 1,882,226 | +1.52(+12.66%) |
Jul 24, 2008 | 12.53 | 12.65 | 11.86 | 11.98 | 1,108,217 | -0.59(-4.71%) |
Jul 23, 2008 | 12.33 | 13.00 | 12.26 | 12.58 | 1,633,018 | +0.21(+1.70%) |
Jul 22, 2008 | 12.05 | 12.40 | 11.56 | 12.37 | 1,226,768 | +0.27(+2.21%) |
Jul 21, 2008 | 12.12 | 12.40 | 11.93 | 12.10 | 847,440 | +0.05(+0.42%) |
Jul 18, 2008 | 12.09 | 12.24 | 11.68 | 12.05 | 928,295 | -0.05(-0.42%) |
Jul 17, 2008 | 10.80 | 12.17 | 10.79 | 12.10 | 2,222,938 | +1.33(+12.37%) |
Jul 16, 2008 | 9.587 | 10.77 | 9.530 | 10.77 | 743,590 | +1.20(+12.52%) |
Jul 15, 2008 | 9.523 | 9.880 | 9.058 | 9.568 | 1,198,293 | -0.10(-0.99%) |
Jul 14, 2008 | 10.16 | 10.19 | 9.455 | 9.664 | 1,126,479 | -0.39(-3.87%) |
Jul 11, 2008 | 9.568 | 10.17 | 9.562 | 10.05 | 1,067,327 | +0.38(+3.96%) |
Jul 10, 2008 | 9.708 | 9.778 | 9.345 | 9.670 | 1,061,007 | -0.03(-0.33%) |
Jul 09, 2008 | 10.25 | 10.31 | 9.676 | 9.702 | 797,836 | -0.52(-5.11%) |
Jul 08, 2008 | 9.249 | 10.24 | 9.115 | 10.22 | 1,333,966 | +1.01(+10.93%) |
Jul 07, 2008 | 9.823 | 9.823 | 9.147 | 9.217 | 1,096,131 | -0.53(-5.43%) |
Jul 04, 2008 | 9.976 | 10.17 | 9.746 | 9.746 | 418,383 | +0.00(+0.00%) |
Jul 03, 2008 | 9.976 | 10.17 | 9.746 | 9.746 | 418,383 | -0.25(-2.49%) |
Jul 02, 2008 | 10.30 | 10.49 | 9.957 | 9.995 | 793,629 | -0.33(-3.21%) |
Jul 01, 2008 | 10.19 | 10.40 | 9.950 | 10.33 | 1,711,103 | +0.13(+1.31%) |
Jun 30, 2008 | 10.45 | 10.60 | 10.19 | 10.19 | 2,106,651 | -0.25(-2.38%) |
Jun 27, 2008 | 10.87 | 11.14 | 10.44 | 10.44 | 2,477,754 | -0.43(-3.99%) |
Jun 26, 2008 | 10.89 | 11.01 | 10.72 | 10.87 | 765,683 | -0.13(-1.22%) |
Jun 25, 2008 | 10.80 | 11.19 | 10.80 | 11.01 | 1,010,593 | +0.17(+1.59%) |
Jun 24, 2008 | 10.48 | 10.84 | 10.36 | 10.84 | 803,961 | +0.25(+2.41%) |
Jun 23, 2008 | 11.21 | 11.21 | 10.57 | 10.58 | 685,662 | -0.54(-4.82%) |
Jun 20, 2008 | 11.35 | 11.56 | 11.02 | 11.12 | 1,631,134 | -0.26(-2.24%) |
Jun 19, 2008 | 11.26 | 11.52 | 11.06 | 11.37 | 708,761 | +0.11(+1.02%) |
Jun 18, 2008 | 11.45 | 11.71 | 11.01 | 11.26 | 782,671 | -0.25(-2.16%) |
Jun 17, 2008 | 11.79 | 11.88 | 11.42 | 11.51 | 498,560 | -0.24(-2.01%) |
Jun 16, 2008 | 11.34 | 11.82 | 11.31 | 11.74 | 334,685 | +0.34(+2.96%) |
Jun 13, 2008 | 11.79 | 11.79 | 11.10 | 11.40 | 1,056,875 | -0.24(-2.03%) |
Jun 12, 2008 | 11.58 | 12.07 | 11.54 | 11.64 | 676,124 | +0.20(+1.73%) |
Jun 11, 2008 | 11.79 | 11.83 | 11.44 | 11.44 | 428,862 | -0.41(-3.44%) |
Jun 10, 2008 | 11.91 | 12.11 | 11.63 | 11.85 | 741,032 | +0.03(+0.22%) |
Jun 09, 2008 | 12.30 | 12.42 | 11.73 | 11.82 | 651,788 | -0.41(-3.39%) |
Jun 06, 2008 | 12.81 | 12.81 | 12.19 | 12.24 | 468,474 | -0.65(-5.04%) |
Jun 05, 2008 | 12.69 | 13.03 | 12.61 | 12.89 | 367,247 | +0.23(+1.81%) |
Jun 04, 2008 | 12.53 | 12.77 | 12.42 | 12.66 | 396,009 | +0.07(+0.56%) |
Jun 03, 2008 | 12.90 | 12.90 | 12.44 | 12.59 | 369,655 | -0.29(-2.23%) |