Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.183 | 9.326 | 9.049 | 9.156 | 572,482 | +0.04(+0.39%) |
May 28, 2009 | 9.255 | 9.434 | 9.022 | 9.121 | 580,608 | -0.08(-0.88%) |
May 27, 2009 | 9.738 | 9.761 | 9.174 | 9.201 | 441,305 | -0.56(-5.77%) |
May 26, 2009 | 9.398 | 9.801 | 9.362 | 9.765 | 552,929 | +0.30(+3.12%) |
May 22, 2009 | 9.640 | 9.649 | 9.273 | 9.470 | 458,919 | -0.07(-0.75%) |
May 21, 2009 | 9.962 | 9.962 | 9.317 | 9.541 | 669,566 | -0.18(-1.84%) |
May 20, 2009 | 10.05 | 10.18 | 9.667 | 9.720 | 627,089 | -0.13(-1.27%) |
May 19, 2009 | 9.890 | 10.18 | 9.747 | 9.846 | 489,366 | -0.13(-1.35%) |
May 18, 2009 | 9.998 | 10.15 | 9.756 | 9.980 | 404,485 | +0.15(+1.55%) |
May 15, 2009 | 9.908 | 10.26 | 9.801 | 9.828 | 438,574 | -0.12(-1.17%) |
May 14, 2009 | 9.631 | 10.39 | 9.398 | 9.944 | 616,713 | +0.34(+3.54%) |
May 13, 2009 | 10.24 | 10.24 | 9.586 | 9.604 | 586,997 | -0.85(-8.13%) |
May 12, 2009 | 11.19 | 11.25 | 10.15 | 10.45 | 572,807 | -0.72(-6.49%) |
May 11, 2009 | 11.13 | 11.32 | 10.65 | 11.18 | 489,775 | -0.17(-1.50%) |
May 08, 2009 | 10.91 | 11.35 | 10.69 | 11.35 | 821,196 | +0.65(+6.11%) |
May 07, 2009 | 11.72 | 11.77 | 10.63 | 10.70 | 594,169 | -0.76(-6.60%) |
May 06, 2009 | 11.68 | 12.04 | 11.23 | 11.45 | 647,010 | -0.06(-0.50%) |
May 05, 2009 | 11.55 | 11.72 | 11.31 | 11.51 | 652,607 | -0.04(-0.31%) |
May 04, 2009 | 11.24 | 11.66 | 11.21 | 11.55 | 465,307 | +0.47(+4.28%) |
May 01, 2009 | 10.91 | 11.23 | 10.67 | 11.07 | 345,626 | +0.30(+2.74%) |
Apr 30, 2009 | 11.11 | 11.19 | 10.73 | 10.78 | 589,525 | -0.20(-1.79%) |
Apr 29, 2009 | 10.89 | 11.20 | 10.83 | 10.97 | 860,694 | +0.17(+1.57%) |
Apr 28, 2009 | 11.04 | 11.54 | 10.70 | 10.80 | 571,908 | -0.39(-3.52%) |
Apr 27, 2009 | 11.73 | 11.96 | 10.96 | 11.20 | 834,269 | -0.92(-7.61%) |
Apr 24, 2009 | 12.49 | 12.67 | 11.64 | 12.12 | 697,797 | -0.27(-2.17%) |
Apr 23, 2009 | 12.45 | 12.68 | 12.09 | 12.39 | 477,599 | -0.01(-0.07%) |
Apr 22, 2009 | 12.03 | 12.87 | 11.86 | 12.40 | 415,691 | +0.19(+1.54%) |
Apr 21, 2009 | 11.02 | 12.30 | 11.01 | 12.21 | 557,986 | +1.11(+10.00%) |
Apr 20, 2009 | 11.55 | 11.85 | 10.80 | 11.10 | 428,936 | -0.80(-6.70%) |
Apr 17, 2009 | 11.81 | 12.09 | 11.58 | 11.90 | 498,021 | +0.12(+0.99%) |
Apr 16, 2009 | 11.45 | 11.90 | 10.92 | 11.78 | 1,073,062 | +0.42(+3.70%) |
Apr 15, 2009 | 11.21 | 11.87 | 10.56 | 11.36 | 1,356,899 | -1.87(-14.14%) |
Apr 14, 2009 | 13.57 | 13.74 | 12.76 | 13.23 | 546,518 | -0.62(-4.46%) |
Apr 13, 2009 | 13.50 | 13.97 | 13.36 | 13.85 | 439,494 | +0.10(+0.72%) |
Apr 09, 2009 | 13.08 | 13.77 | 12.69 | 13.75 | 536,545 | +1.02(+8.02%) |
Apr 08, 2009 | 12.34 | 12.80 | 12.21 | 12.73 | 456,940 | +0.52(+4.25%) |
Apr 07, 2009 | 12.58 | 12.90 | 12.16 | 12.21 | 310,726 | -0.54(-4.21%) |
Apr 06, 2009 | 12.41 | 13.01 | 12.32 | 12.75 | 354,820 | +0.11(+0.85%) |
Apr 03, 2009 | 12.53 | 12.84 | 12.20 | 12.64 | 387,398 | +0.11(+0.86%) |
Apr 02, 2009 | 11.66 | 12.54 | 11.24 | 12.53 | 578,805 | +1.15(+10.06%) |
Apr 01, 2009 | 10.95 | 11.42 | 10.70 | 11.38 | 396,655 | +0.25(+2.25%) |
Mar 31, 2009 | 11.27 | 11.51 | 10.85 | 11.13 | 385,152 | +0.05(+0.48%) |
Mar 30, 2009 | 11.64 | 11.64 | 10.75 | 11.08 | 322,517 | -1.01(-8.36%) |
Mar 26, 2009 | 11.42 | 12.09 | 11.13 | 12.09 | 753,364 | +0.89(+7.91%) |
Mar 25, 2009 | 11.33 | 11.91 | 10.71 | 11.21 | 580,141 | +0.36(+3.30%) |
Mar 24, 2009 | 10.66 | 11.38 | 10.66 | 10.85 | 628,566 | -0.36(-3.19%) |
Mar 23, 2009 | 10.59 | 11.21 | 10.53 | 11.21 | 952,576 | +0.54(+5.03%) |
Mar 20, 2009 | 11.08 | 11.23 | 10.55 | 10.67 | 665,256 | -0.34(-3.09%) |
Mar 19, 2009 | 11.66 | 11.72 | 10.88 | 11.01 | 568,941 | -0.47(-4.13%) |
Mar 18, 2009 | 10.96 | 12.21 | 10.54 | 11.48 | 1,227,496 | +0.45(+4.05%) |
Mar 17, 2009 | 10.52 | 11.04 | 10.14 | 11.04 | 419,189 | +0.75(+7.31%) |
Mar 16, 2009 | 10.84 | 11.16 | 10.19 | 10.28 | 525,313 | -0.47(-4.41%) |
Mar 13, 2009 | 10.17 | 10.82 | 10.17 | 10.76 | 804,742 | +0.62(+6.09%) |
Mar 12, 2009 | 9.112 | 10.20 | 8.691 | 10.14 | 1,061,823 | +1.01(+11.08%) |
Mar 11, 2009 | 8.977 | 9.846 | 8.977 | 9.130 | 1,208,611 | +0.17(+1.90%) |
Mar 10, 2009 | 7.903 | 8.959 | 7.876 | 8.959 | 855,918 | +1.26(+16.40%) |
Mar 09, 2009 | 7.859 | 8.270 | 7.680 | 7.697 | 771,977 | -0.28(-3.48%) |
Mar 06, 2009 | 7.447 | 8.002 | 7.313 | 7.975 | 996,353 | +0.64(+8.79%) |
Mar 05, 2009 | 8.029 | 8.181 | 7.322 | 7.330 | 1,009,864 | -0.90(-10.88%) |
Mar 04, 2009 | 7.733 | 8.396 | 7.733 | 8.226 | 741,836 | -0.38(-4.47%) |
Mar 02, 2009 | 9.085 | 9.085 | 8.575 | 8.610 | 710,811 | -0.55(-6.05%) |
Feb 27, 2009 | 9.407 | 9.541 | 8.968 | 9.165 | 869,343 | -0.43(-4.48%) |
Feb 26, 2009 | 9.792 | 9.953 | 9.326 | 9.595 | 683,426 | -0.14(-1.47%) |
Feb 25, 2009 | 10.01 | 10.01 | 9.309 | 9.738 | 884,648 | -0.37(-3.63%) |
Feb 24, 2009 | 9.640 | 10.22 | 9.273 | 10.11 | 845,400 | +0.58(+6.11%) |
Feb 23, 2009 | 9.702 | 10.28 | 9.398 | 9.523 | 931,322 | +0.28(+3.00%) |
Feb 20, 2009 | 9.640 | 9.684 | 8.467 | 9.246 | 1,197,439 | -0.55(-5.58%) |
Feb 19, 2009 | 10.12 | 10.54 | 9.774 | 9.792 | 583,427 | -0.22(-2.23%) |
Feb 18, 2009 | 10.62 | 10.85 | 9.774 | 10.02 | 1,106,271 | -0.58(-5.49%) |
Feb 17, 2009 | 11.04 | 11.04 | 10.46 | 10.60 | 601,761 | -0.60(-5.36%) |
Feb 13, 2009 | 11.71 | 11.86 | 11.18 | 11.20 | 900,551 | -0.47(-3.99%) |
Feb 12, 2009 | 11.27 | 12.50 | 11.03 | 11.66 | 1,424,994 | -1.10(-8.63%) |
Feb 11, 2009 | 13.74 | 14.43 | 12.49 | 12.76 | 640,018 | -1.12(-8.06%) |
Feb 10, 2009 | 14.71 | 14.97 | 13.87 | 13.88 | 417,607 | -0.89(-6.00%) |
Feb 09, 2009 | 14.71 | 14.99 | 14.44 | 14.77 | 335,099 | +0.06(+0.43%) |
Feb 06, 2009 | 13.92 | 14.96 | 13.92 | 14.71 | 345,625 | +0.80(+5.73%) |
Feb 05, 2009 | 13.57 | 14.34 | 13.09 | 13.91 | 494,763 | +0.27(+1.97%) |
Feb 04, 2009 | 13.90 | 14.41 | 13.60 | 13.64 | 334,432 | -0.28(-1.99%) |
Feb 03, 2009 | 13.87 | 14.01 | 13.51 | 13.92 | 453,321 | +0.24(+1.77%) |
Feb 02, 2009 | 13.84 | 14.19 | 13.52 | 13.68 | 893,739 | -0.33(-2.36%) |
Jan 30, 2009 | 14.46 | 15.00 | 13.93 | 14.01 | 464,283 | -0.75(-5.09%) |
Jan 29, 2009 | 15.05 | 15.59 | 14.69 | 14.76 | 923,095 | -0.44(-2.89%) |
Jan 28, 2009 | 14.38 | 15.22 | 14.22 | 15.20 | 832,712 | +1.11(+7.88%) |
Jan 27, 2009 | 14.37 | 14.78 | 13.77 | 14.09 | 395,890 | -0.27(-1.87%) |
Jan 26, 2009 | 14.44 | 15.04 | 13.97 | 14.36 | 952,152 | -0.10(-0.68%) |
Jan 23, 2009 | 14.28 | 15.02 | 14.20 | 14.46 | 862,534 | -0.22(-1.52%) |
Jan 22, 2009 | 14.50 | 14.88 | 14.11 | 14.68 | 883,371 | +0.04(+0.24%) |
Jan 21, 2009 | 15.33 | 15.74 | 14.03 | 14.64 | 1,213,290 | -0.41(-2.73%) |
Jan 20, 2009 | 16.08 | 16.28 | 15.01 | 15.05 | 846,072 | -1.25(-7.68%) |
Jan 16, 2009 | 15.72 | 16.38 | 15.59 | 16.31 | 813,260 | +0.73(+4.71%) |
Jan 15, 2009 | 15.47 | 15.94 | 14.86 | 15.57 | 1,229,012 | +0.10(+0.64%) |
Jan 14, 2009 | 15.39 | 15.84 | 15.14 | 15.48 | 840,638 | -0.20(-1.26%) |
Jan 13, 2009 | 15.72 | 16.11 | 15.53 | 15.67 | 680,059 | -0.13(-0.79%) |
Jan 12, 2009 | 15.69 | 15.99 | 15.42 | 15.80 | 748,622 | +0.00(+0.00%) |
Jan 09, 2009 | 16.25 | 16.63 | 15.63 | 15.80 | 1,019,300 | -0.83(-5.01%) |
Jan 08, 2009 | 16.11 | 16.72 | 16.07 | 16.63 | 1,014,738 | +0.00(+0.00%) |
Jan 07, 2009 | 16.38 | 16.96 | 16.11 | 16.63 | 789,396 | +0.00(+0.00%) |
Jan 06, 2009 | 16.01 | 16.96 | 16.01 | 16.63 | 1,505,327 | -0.04(-0.27%) |
Jan 05, 2009 | 17.02 | 17.05 | 16.36 | 16.67 | 985,268 | -0.38(-2.20%) |
Jan 02, 2009 | 16.68 | 17.23 | 16.23 | 17.05 | 393,650 | +0.40(+2.42%) |
Dec 31, 2008 | 16.56 | 16.76 | 16.25 | 16.65 | 0 | +0.03(+0.16%) |
Dec 30, 2008 | 16.03 | 16.66 | 15.69 | 16.62 | 471,501 | +0.82(+5.21%) |
Dec 29, 2008 | 15.81 | 15.86 | 15.02 | 15.80 | 341,182 | +0.08(+0.51%) |
Dec 26, 2008 | 15.82 | 15.82 | 15.38 | 15.72 | 134,554 | -0.02(-0.11%) |
Dec 24, 2008 | 15.39 | 15.96 | 15.24 | 15.73 | 177,884 | +0.38(+2.45%) |
Dec 23, 2008 | 15.38 | 15.58 | 15.22 | 15.36 | 547,356 | +0.00(+0.00%) |
Dec 22, 2008 | 15.39 | 15.58 | 14.88 | 15.36 | 616,813 | +0.11(+0.70%) |
Dec 19, 2008 | 15.13 | 15.65 | 14.99 | 15.25 | 1,219,627 | +0.33(+2.22%) |
Dec 18, 2008 | 15.03 | 15.31 | 14.73 | 14.92 | 770,735 | -0.19(-1.24%) |
Dec 17, 2008 | 14.44 | 15.22 | 14.37 | 15.11 | 731,746 | +0.44(+2.99%) |
Dec 16, 2008 | 14.04 | 14.72 | 13.86 | 14.67 | 588,719 | +0.90(+6.50%) |
Dec 15, 2008 | 14.32 | 14.32 | 13.43 | 13.77 | 522,447 | -0.50(-3.51%) |
Dec 12, 2008 | 13.38 | 14.29 | 13.11 | 14.28 | 597,888 | +0.56(+4.11%) |
Dec 11, 2008 | 14.15 | 14.70 | 13.51 | 13.71 | 813,963 | -0.73(-5.08%) |
Dec 10, 2008 | 14.34 | 14.57 | 14.02 | 14.45 | 647,993 | +0.25(+1.77%) |
Dec 09, 2008 | 13.76 | 14.79 | 13.72 | 14.20 | 729,570 | -0.21(-1.49%) |
Dec 08, 2008 | 14.03 | 14.59 | 13.44 | 14.41 | 449,202 | +0.80(+5.85%) |
Dec 05, 2008 | 12.75 | 13.63 | 12.40 | 13.61 | 928,187 | +0.71(+5.48%) |
Dec 04, 2008 | 13.40 | 14.24 | 12.58 | 12.91 | 1,158,050 | -0.79(-5.75%) |
Dec 03, 2008 | 13.28 | 14.09 | 12.66 | 13.69 | 940,422 | +0.27(+2.00%) |
Dec 02, 2008 | 12.82 | 13.43 | 12.41 | 13.43 | 692,408 | +0.95(+7.60%) |
Dec 01, 2008 | 13.23 | 13.42 | 12.40 | 12.48 | 559,548 | -1.13(-8.29%) |
Nov 28, 2008 | 13.07 | 13.69 | 13.04 | 13.60 | 318,876 | +0.29(+2.15%) |
Nov 26, 2008 | 12.25 | 13.52 | 12.16 | 13.32 | 697,941 | +0.75(+5.98%) |
Nov 25, 2008 | 12.01 | 12.63 | 11.86 | 12.57 | 822,819 | +0.67(+5.64%) |
Nov 24, 2008 | 10.91 | 11.91 | 10.80 | 11.90 | 829,001 | +1.17(+10.93%) |
Nov 21, 2008 | 10.72 | 11.37 | 10.10 | 10.72 | 918,313 | +0.21(+2.04%) |
Nov 20, 2008 | 11.05 | 11.89 | 10.47 | 10.51 | 873,159 | -0.69(-6.16%) |
Nov 19, 2008 | 12.11 | 12.33 | 11.19 | 11.20 | 1,297,534 | -0.90(-7.47%) |
Nov 18, 2008 | 11.66 | 12.24 | 11.21 | 12.10 | 712,844 | +0.53(+4.56%) |
Nov 17, 2008 | 11.38 | 12.00 | 11.38 | 11.57 | 375,484 | +0.05(+0.47%) |
Nov 14, 2008 | 11.60 | 12.30 | 11.12 | 11.52 | 611,925 | -0.30(-2.50%) |
Nov 13, 2008 | 11.22 | 11.86 | 10.47 | 11.81 | 754,767 | +0.65(+5.85%) |
Nov 12, 2008 | 11.98 | 12.40 | 11.10 | 11.16 | 554,088 | -1.06(-8.64%) |
Nov 11, 2008 | 11.81 | 12.50 | 11.68 | 12.22 | 473,297 | +0.25(+2.09%) |
Nov 10, 2008 | 13.16 | 13.16 | 11.85 | 11.97 | 648,637 | -0.43(-3.47%) |
Nov 07, 2008 | 12.20 | 12.70 | 11.78 | 12.40 | 806,417 | +0.32(+2.67%) |
Nov 06, 2008 | 12.78 | 12.78 | 11.88 | 12.07 | 643,238 | -0.83(-6.45%) |
Nov 05, 2008 | 13.68 | 14.40 | 12.79 | 12.91 | 620,481 | -1.15(-8.21%) |
Nov 04, 2008 | 14.83 | 14.83 | 13.60 | 14.06 | 1,132,520 | -0.55(-3.80%) |
Nov 03, 2008 | 14.37 | 14.73 | 13.93 | 14.62 | 685,305 | +0.82(+5.97%) |
Oct 31, 2008 | 12.23 | 14.41 | 11.91 | 13.79 | 868,810 | +1.49(+12.07%) |
Oct 30, 2008 | 11.54 | 12.31 | 11.26 | 12.31 | 508,939 | +1.06(+9.39%) |
Oct 29, 2008 | 11.19 | 11.67 | 10.96 | 11.25 | 990,892 | +0.13(+1.21%) |
Oct 28, 2008 | 10.49 | 11.21 | 9.917 | 11.12 | 1,228,338 | +0.81(+7.81%) |
Oct 27, 2008 | 10.63 | 11.45 | 10.29 | 10.31 | 563,238 | -0.55(-5.11%) |
Oct 24, 2008 | 10.32 | 11.48 | 10.31 | 10.87 | 891,958 | -0.63(-5.45%) |
Oct 23, 2008 | 11.83 | 11.84 | 10.92 | 11.49 | 854,090 | -0.26(-2.21%) |
Oct 22, 2008 | 12.06 | 12.48 | 11.30 | 11.75 | 869,829 | -0.67(-5.40%) |
Oct 21, 2008 | 11.85 | 12.84 | 11.77 | 12.42 | 937,777 | +0.38(+3.12%) |
Oct 20, 2008 | 12.14 | 12.14 | 11.02 | 12.05 | 976,356 | +0.04(+0.37%) |
Oct 17, 2008 | 12.27 | 12.65 | 11.64 | 12.00 | 1,026,672 | -0.83(-6.49%) |
Oct 16, 2008 | 11.11 | 12.98 | 10.94 | 12.84 | 983,690 | +1.66(+14.90%) |
Oct 15, 2008 | 11.66 | 12.32 | 11.09 | 11.17 | 603,883 | -0.75(-6.31%) |
Oct 14, 2008 | 12.95 | 13.00 | 11.66 | 11.92 | 658,024 | -0.85(-6.66%) |
Oct 13, 2008 | 12.94 | 12.95 | 11.64 | 12.77 | 1,060,544 | +0.47(+3.78%) |
Oct 10, 2008 | 10.28 | 12.49 | 10.25 | 12.31 | 1,156,114 | +1.75(+16.62%) |
Oct 09, 2008 | 11.24 | 12.92 | 10.46 | 10.55 | 819,934 | -0.47(-4.30%) |
Oct 08, 2008 | 10.000 | 11.75 | 10.000 | 11.03 | 1,054,852 | -0.40(-3.52%) |
Oct 07, 2008 | 12.81 | 13.26 | 11.41 | 11.43 | 1,203,805 | -1.46(-11.32%) |
Oct 06, 2008 | 12.98 | 13.74 | 12.00 | 12.89 | 1,116,288 | -0.33(-2.51%) |
Oct 03, 2008 | 14.63 | 15.01 | 12.99 | 13.22 | 655,441 | -1.07(-7.51%) |
Oct 02, 2008 | 14.72 | 15.07 | 14.15 | 14.29 | 853,444 | -0.55(-3.68%) |
Oct 01, 2008 | 14.05 | 14.92 | 13.88 | 14.84 | 614,128 | +0.54(+3.75%) |
Sep 30, 2008 | 14.68 | 15.13 | 13.60 | 14.30 | 683,763 | -0.14(-0.99%) |
Sep 29, 2008 | 14.83 | 15.31 | 9.935 | 14.45 | 773,847 | -0.74(-4.89%) |
Sep 26, 2008 | 15.00 | 15.86 | 14.74 | 15.19 | 623,988 | +0.14(+0.95%) |
Sep 25, 2008 | 15.05 | 16.04 | 14.88 | 15.05 | 461,252 | +0.10(+0.66%) |
Sep 24, 2008 | 15.39 | 15.94 | 14.89 | 14.95 | 479,741 | -0.44(-2.85%) |
Sep 23, 2008 | 15.39 | 16.11 | 15.35 | 15.39 | 566,256 | -0.10(-0.64%) |
Sep 22, 2008 | 16.63 | 16.95 | 15.42 | 15.48 | 752,646 | -1.14(-6.84%) |
Sep 19, 2008 | 18.36 | 18.53 | 16.45 | 16.62 | 1,852,950 | -0.47(-2.77%) |
Sep 18, 2008 | 17.59 | 18.12 | 16.52 | 17.10 | 1,554,273 | -0.52(-2.95%) |
Sep 17, 2008 | 17.97 | 18.30 | 17.25 | 17.61 | 1,103,841 | -0.86(-4.65%) |
Sep 16, 2008 | 16.58 | 18.47 | 16.23 | 18.47 | 1,627,247 | +1.90(+11.45%) |
Sep 15, 2008 | 16.13 | 17.34 | 16.07 | 16.58 | 641,006 | -0.45(-2.63%) |
Sep 12, 2008 | 16.79 | 17.10 | 16.50 | 17.02 | 781,062 | +0.02(+0.11%) |
Sep 11, 2008 | 15.67 | 17.04 | 15.65 | 17.01 | 1,178,970 | +0.69(+4.22%) |
Sep 10, 2008 | 16.66 | 16.66 | 15.57 | 16.32 | 1,018,000 | -0.09(-0.55%) |
Sep 09, 2008 | 16.39 | 17.05 | 16.27 | 16.41 | 1,168,545 | +0.05(+0.33%) |
Sep 08, 2008 | 16.34 | 16.52 | 14.63 | 16.35 | 1,506,199 | +0.36(+2.24%) |
Sep 05, 2008 | 15.45 | 16.21 | 15.44 | 15.99 | 871,178 | +0.37(+2.35%) |
Sep 04, 2008 | 15.97 | 16.11 | 15.57 | 15.63 | 1,254,168 | -0.48(-3.00%) |
Sep 03, 2008 | 15.72 | 16.41 | 15.64 | 16.11 | 1,293,011 | +0.39(+2.51%) |
Sep 02, 2008 | 15.65 | 16.13 | 15.40 | 15.72 | 1,168,135 | +0.42(+2.75%) |
Aug 29, 2008 | 15.52 | 15.55 | 14.96 | 15.30 | 747,164 | -0.33(-2.12%) |
Aug 28, 2008 | 15.05 | 15.72 | 14.85 | 15.63 | 768,654 | +0.67(+4.49%) |
Aug 27, 2008 | 14.70 | 15.40 | 14.53 | 14.96 | 793,967 | +0.21(+1.40%) |
Aug 26, 2008 | 16.10 | 16.10 | 14.52 | 14.75 | 831,322 | -0.16(-1.08%) |
Aug 25, 2008 | 15.26 | 15.47 | 14.37 | 14.91 | 1,092,016 | -0.41(-2.69%) |
Aug 22, 2008 | 14.39 | 15.41 | 13.60 | 15.32 | 712,730 | +1.00(+7.00%) |
Aug 21, 2008 | 14.09 | 14.48 | 13.56 | 14.32 | 685,420 | +0.04(+0.31%) |
Aug 20, 2008 | 14.77 | 15.19 | 13.77 | 14.28 | 1,010,985 | -0.40(-2.74%) |
Aug 19, 2008 | 15.06 | 15.30 | 14.55 | 14.68 | 646,040 | -0.69(-4.48%) |
Aug 18, 2008 | 16.06 | 16.06 | 15.28 | 15.37 | 950,021 | -0.64(-4.02%) |
Aug 15, 2008 | 15.96 | 16.70 | 15.78 | 16.01 | 810,357 | +0.33(+2.11%) |
Aug 14, 2008 | 15.76 | 15.95 | 15.39 | 15.68 | 954,534 | +0.04(+0.23%) |
Aug 13, 2008 | 16.18 | 16.43 | 15.29 | 15.65 | 904,382 | -0.64(-3.96%) |
Aug 12, 2008 | 16.56 | 17.30 | 16.08 | 16.29 | 1,006,543 | -0.38(-2.31%) |
Aug 11, 2008 | 15.52 | 17.70 | 15.50 | 16.67 | 1,649,719 | +1.08(+6.95%) |
Aug 08, 2008 | 14.88 | 15.76 | 14.79 | 15.59 | 728,022 | +0.75(+5.07%) |
Aug 07, 2008 | 14.83 | 15.21 | 14.71 | 14.84 | 1,103,418 | -0.12(-0.78%) |
Aug 06, 2008 | 14.82 | 15.14 | 14.15 | 14.96 | 901,613 | +0.15(+1.03%) |
Aug 05, 2008 | 14.32 | 14.88 | 14.10 | 14.80 | 948,070 | +0.80(+5.69%) |
Aug 04, 2008 | 14.07 | 14.28 | 13.42 | 14.01 | 878,400 | -0.02(-0.13%) |
Aug 01, 2008 | 13.89 | 14.32 | 13.45 | 14.03 | 821,088 | +0.40(+2.96%) |
Jul 31, 2008 | 12.91 | 13.99 | 12.74 | 13.62 | 944,468 | +0.47(+3.54%) |
Jul 30, 2008 | 14.20 | 14.43 | 12.69 | 13.16 | 1,053,813 | -0.93(-6.61%) |
Jul 29, 2008 | 14.09 | 14.36 | 12.79 | 14.09 | 637,723 | +1.04(+7.96%) |
Jul 28, 2008 | 13.49 | 13.71 | 12.89 | 13.05 | 736,674 | -0.46(-3.38%) |
Jul 25, 2008 | 13.27 | 14.10 | 13.27 | 13.51 | 709,279 | +0.41(+3.14%) |
Jul 24, 2008 | 14.50 | 14.50 | 13.01 | 13.09 | 1,001,503 | -1.34(-9.30%) |
Jul 23, 2008 | 14.12 | 14.66 | 13.97 | 14.44 | 1,414,672 | +0.27(+1.90%) |
Jul 22, 2008 | 12.41 | 14.40 | 12.15 | 14.17 | 1,899,401 | +1.66(+13.31%) |
Jul 21, 2008 | 12.12 | 12.66 | 12.08 | 12.50 | 1,323,974 | +0.46(+3.79%) |
Jul 18, 2008 | 12.37 | 12.37 | 11.05 | 12.05 | 1,587,267 | -0.25(-2.04%) |
Jul 17, 2008 | 11.46 | 12.31 | 11.19 | 12.30 | 1,238,153 | +0.84(+7.34%) |
Jul 16, 2008 | 10.21 | 12.00 | 10.21 | 11.46 | 2,425,868 | +1.21(+11.79%) |
Jul 15, 2008 | 10.28 | 10.96 | 9.702 | 10.25 | 920,398 | -0.16(-1.55%) |
Jul 14, 2008 | 11.00 | 11.08 | 10.38 | 10.41 | 737,955 | -0.42(-3.88%) |
Jul 11, 2008 | 10.85 | 11.17 | 10.39 | 10.83 | 835,672 | -0.16(-1.47%) |
Jul 10, 2008 | 10.92 | 11.48 | 10.82 | 10.99 | 667,042 | +0.04(+0.41%) |
Jul 09, 2008 | 11.85 | 11.85 | 10.89 | 10.95 | 1,290,351 | -0.70(-6.00%) |
Jul 08, 2008 | 10.73 | 11.67 | 10.73 | 11.64 | 732,926 | +0.98(+9.14%) |
Jul 07, 2008 | 10.55 | 10.97 | 10.40 | 10.67 | 671,348 | +0.13(+1.19%) |
Jul 04, 2008 | 10.60 | 10.91 | 10.34 | 10.54 | 474,940 | +0.00(+0.00%) |
Jul 03, 2008 | 10.60 | 10.91 | 10.34 | 10.54 | 474,940 | -0.05(-0.51%) |
Jul 02, 2008 | 11.16 | 11.31 | 10.57 | 10.60 | 698,698 | -0.52(-4.67%) |
Jul 01, 2008 | 11.25 | 11.30 | 10.66 | 11.12 | 751,821 | -0.21(-1.82%) |
Jun 30, 2008 | 11.56 | 11.90 | 11.21 | 11.32 | 761,341 | -0.50(-4.24%) |
Jun 27, 2008 | 11.49 | 11.83 | 11.25 | 11.82 | 1,335,730 | +0.33(+2.88%) |
Jun 26, 2008 | 12.09 | 12.30 | 11.47 | 11.49 | 587,464 | -0.69(-5.66%) |
Jun 25, 2008 | 11.72 | 12.53 | 11.72 | 12.18 | 746,388 | +0.46(+3.89%) |
Jun 24, 2008 | 11.79 | 12.18 | 11.35 | 11.73 | 925,698 | -0.07(-0.61%) |
Jun 23, 2008 | 12.39 | 12.49 | 11.79 | 11.80 | 906,710 | -0.63(-5.04%) |
Jun 20, 2008 | 13.57 | 13.57 | 12.16 | 12.42 | 1,422,839 | -1.26(-9.22%) |
Jun 19, 2008 | 12.36 | 13.69 | 12.36 | 13.69 | 888,034 | +1.32(+10.64%) |
Jun 18, 2008 | 12.40 | 12.90 | 12.31 | 12.37 | 1,062,437 | -0.30(-2.33%) |
Jun 17, 2008 | 12.84 | 13.02 | 12.66 | 12.66 | 1,325,862 | -0.14(-1.12%) |
Jun 16, 2008 | 12.82 | 13.01 | 12.50 | 12.81 | 1,072,387 | -0.01(-0.07%) |
Jun 13, 2008 | 13.14 | 13.14 | 12.46 | 12.82 | 952,385 | -0.15(-1.17%) |
Jun 12, 2008 | 13.65 | 13.92 | 12.71 | 12.97 | 979,533 | -0.51(-3.79%) |
Jun 11, 2008 | 13.63 | 13.95 | 13.48 | 13.48 | 1,347,435 | -0.16(-1.18%) |
Jun 10, 2008 | 13.60 | 14.38 | 13.54 | 13.64 | 1,093,715 | -0.36(-2.56%) |
Jun 09, 2008 | 14.29 | 14.48 | 13.87 | 14.00 | 901,386 | -0.21(-1.45%) |
Jun 06, 2008 | 14.78 | 14.80 | 14.17 | 14.20 | 1,271,943 | -0.97(-6.37%) |
Jun 05, 2008 | 14.37 | 15.18 | 13.94 | 15.17 | 875,343 | +0.88(+6.14%) |
Jun 04, 2008 | 14.33 | 14.60 | 13.71 | 14.29 | 896,031 | +0.55(+4.04%) |
Jun 03, 2008 | 13.95 | 14.02 | 13.67 | 13.74 | 1,038,503 | -0.07(-0.52%) |