Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.29 | 12.95 | 12.29 | 12.95 | 728,628 | +0.68(+5.54%) |
May 28, 2009 | 12.50 | 12.52 | 11.51 | 12.27 | 1,008,861 | -0.11(-0.89%) |
May 27, 2009 | 12.67 | 12.86 | 12.32 | 12.38 | 429,924 | -0.30(-2.37%) |
May 26, 2009 | 12.16 | 12.71 | 12.01 | 12.68 | 649,472 | +0.39(+3.17%) |
May 22, 2009 | 12.69 | 12.75 | 12.27 | 12.29 | 494,192 | -0.29(-2.31%) |
May 21, 2009 | 12.85 | 12.86 | 12.35 | 12.58 | 617,184 | -0.23(-1.80%) |
May 20, 2009 | 12.95 | 13.06 | 12.73 | 12.81 | 664,576 | -0.08(-0.62%) |
May 19, 2009 | 13.04 | 13.10 | 12.85 | 12.89 | 535,787 | -0.17(-1.30%) |
May 18, 2009 | 12.93 | 13.13 | 12.75 | 13.06 | 615,592 | +0.28(+2.19%) |
May 15, 2009 | 12.99 | 13.22 | 12.74 | 12.78 | 538,998 | -0.24(-1.84%) |
May 14, 2009 | 12.58 | 13.18 | 12.54 | 13.02 | 612,629 | +0.38(+3.01%) |
May 13, 2009 | 13.22 | 13.32 | 12.55 | 12.64 | 673,020 | -0.71(-5.32%) |
May 12, 2009 | 13.52 | 13.60 | 13.13 | 13.35 | 644,296 | +0.02(+0.15%) |
May 11, 2009 | 13.56 | 13.56 | 13.08 | 13.33 | 773,189 | -0.27(-1.99%) |
May 08, 2009 | 13.68 | 14.00 | 13.50 | 13.60 | 1,047,965 | +0.12(+0.89%) |
May 07, 2009 | 13.46 | 13.94 | 13.30 | 13.48 | 1,473,732 | +0.29(+2.20%) |
May 06, 2009 | 13.26 | 13.40 | 12.85 | 13.19 | 851,073 | -0.02(-0.15%) |
May 05, 2009 | 12.87 | 13.22 | 12.60 | 13.21 | 926,027 | +0.05(+0.38%) |
May 04, 2009 | 13.10 | 13.16 | 13.02 | 13.16 | 753,188 | +0.42(+3.30%) |
May 01, 2009 | 12.46 | 13.20 | 12.46 | 12.74 | 1,032,381 | +0.23(+1.84%) |
Apr 30, 2009 | 13.45 | 13.45 | 11.26 | 12.51 | 2,989,989 | -1.11(-8.15%) |
Apr 29, 2009 | 13.06 | 13.69 | 12.99 | 13.62 | 1,339,226 | +0.70(+5.42%) |
Apr 28, 2009 | 13.26 | 13.41 | 12.75 | 12.92 | 662,115 | -0.42(-3.15%) |
Apr 27, 2009 | 13.00 | 13.71 | 12.95 | 13.34 | 1,247,023 | +0.17(+1.29%) |
Apr 24, 2009 | 13.03 | 13.39 | 12.50 | 13.17 | 809,086 | +0.22(+1.70%) |
Apr 23, 2009 | 13.15 | 13.41 | 12.69 | 12.95 | 791,825 | -0.15(-1.15%) |
Apr 22, 2009 | 12.71 | 13.49 | 12.53 | 13.10 | 1,254,128 | +0.32(+2.50%) |
Apr 21, 2009 | 12.01 | 12.89 | 12.01 | 12.78 | 841,785 | +0.65(+5.36%) |
Apr 20, 2009 | 12.93 | 12.97 | 12.00 | 12.13 | 1,032,205 | -0.87(-6.69%) |
Apr 17, 2009 | 13.08 | 13.19 | 12.86 | 13.00 | 676,882 | -0.04(-0.31%) |
Apr 16, 2009 | 12.82 | 13.26 | 12.79 | 13.04 | 671,189 | +0.36(+2.84%) |
Apr 15, 2009 | 12.73 | 13.03 | 12.43 | 12.68 | 693,354 | -0.03(-0.24%) |
Apr 14, 2009 | 12.79 | 13.13 | 12.55 | 12.71 | 570,741 | -0.23(-1.78%) |
Apr 13, 2009 | 13.13 | 13.23 | 12.32 | 12.94 | 738,178 | -0.30(-2.27%) |
Apr 09, 2009 | 13.18 | 13.50 | 12.96 | 13.24 | 737,797 | +0.36(+2.80%) |
Apr 08, 2009 | 13.12 | 13.17 | 12.65 | 12.88 | 699,510 | -0.12(-0.92%) |
Apr 07, 2009 | 13.46 | 13.86 | 12.90 | 13.00 | 858,973 | -0.68(-4.97%) |
Apr 06, 2009 | 13.66 | 13.72 | 13.29 | 13.68 | 678,203 | -0.04(-0.29%) |
Apr 03, 2009 | 13.25 | 13.76 | 12.89 | 13.72 | 827,700 | +0.54(+4.10%) |
Apr 02, 2009 | 12.79 | 13.39 | 12.65 | 13.18 | 1,056,097 | +0.71(+5.69%) |
Apr 01, 2009 | 12.12 | 12.70 | 11.82 | 12.47 | 709,422 | +0.38(+3.14%) |
Mar 31, 2009 | 11.95 | 12.69 | 11.95 | 12.09 | 1,187,876 | +0.30(+2.54%) |
Mar 30, 2009 | 11.84 | 12.10 | 11.48 | 11.79 | 589,562 | -0.75(-5.98%) |
Mar 26, 2009 | 11.97 | 12.66 | 11.85 | 12.54 | 963,420 | +0.66(+5.56%) |
Mar 25, 2009 | 11.66 | 12.16 | 11.27 | 11.88 | 496,820 | +0.28(+2.41%) |
Mar 24, 2009 | 11.93 | 12.34 | 11.56 | 11.60 | 764,679 | -0.37(-3.09%) |
Mar 23, 2009 | 11.69 | 12.00 | 11.63 | 11.97 | 745,208 | +0.85(+7.64%) |
Mar 20, 2009 | 11.73 | 11.90 | 11.08 | 11.12 | 707,317 | -0.46(-3.97%) |
Mar 19, 2009 | 11.89 | 11.89 | 11.44 | 11.58 | 524,158 | -0.14(-1.19%) |
Mar 18, 2009 | 11.65 | 11.95 | 11.40 | 11.72 | 618,890 | +0.07(+0.60%) |
Mar 17, 2009 | 11.27 | 11.66 | 10.96 | 11.65 | 844,096 | +0.80(+7.37%) |
Mar 16, 2009 | 11.18 | 11.50 | 10.79 | 10.85 | 595,738 | -0.25(-2.25%) |
Mar 13, 2009 | 11.61 | 11.68 | 10.90 | 11.10 | 0 | -0.55(-4.72%) |
Mar 12, 2009 | 11.00 | 11.68 | 10.76 | 11.65 | 740,006 | +0.63(+5.72%) |
Mar 11, 2009 | 11.38 | 11.64 | 10.99 | 11.02 | 804,060 | -0.19(-1.69%) |
Mar 10, 2009 | 10.34 | 11.28 | 10.32 | 11.21 | 789,061 | +1.07(+10.55%) |
Mar 09, 2009 | 10.23 | 10.86 | 10.11 | 10.14 | 626,374 | -0.17(-1.65%) |
Mar 06, 2009 | 10.43 | 10.63 | 10.00 | 10.31 | 0 | -0.24(-2.27%) |
Mar 05, 2009 | 10.53 | 10.78 | 10.34 | 10.55 | 344,045 | -0.14(-1.31%) |
Mar 04, 2009 | 10.49 | 11.35 | 10.49 | 10.69 | 1,884,660 | +1.07(+11.12%) |
Mar 02, 2009 | 9.310 | 9.850 | 9.200 | 9.620 | 1,027,322 | +0.16(+1.69%) |
Feb 27, 2009 | 9.270 | 9.630 | 9.130 | 9.460 | 0 | +0.08(+0.85%) |
Feb 26, 2009 | 9.660 | 9.830 | 9.310 | 9.380 | 543,299 | -0.25(-2.60%) |
Feb 25, 2009 | 9.610 | 9.890 | 9.250 | 9.630 | 693,817 | -0.04(-0.41%) |
Feb 24, 2009 | 9.120 | 9.750 | 9.040 | 9.670 | 472,205 | +0.64(+7.09%) |
Feb 23, 2009 | 9.390 | 9.610 | 8.980 | 9.030 | 402,235 | -0.31(-3.32%) |
Feb 20, 2009 | 9.500 | 9.670 | 8.900 | 9.340 | 0 | -0.31(-3.21%) |
Feb 19, 2009 | 10.00 | 10.22 | 9.530 | 9.650 | 685,530 | -0.32(-3.21%) |
Feb 18, 2009 | 10.30 | 10.42 | 9.950 | 9.970 | 1,361,536 | -0.26(-2.54%) |
Feb 17, 2009 | 10.23 | 10.42 | 9.820 | 10.23 | 868,695 | -0.14(-1.35%) |
Feb 13, 2009 | 10.40 | 10.68 | 9.980 | 10.37 | 0 | +0.02(+0.19%) |
Feb 12, 2009 | 10.53 | 10.63 | 9.890 | 10.35 | 595,857 | -0.20(-1.90%) |
Feb 11, 2009 | 10.57 | 10.75 | 10.33 | 10.55 | 554,741 | +0.16(+1.54%) |
Feb 10, 2009 | 10.81 | 11.18 | 10.29 | 10.39 | 769,764 | -0.43(-3.97%) |
Feb 09, 2009 | 10.66 | 11.00 | 10.44 | 10.82 | 950,039 | +0.38(+3.64%) |
Feb 06, 2009 | 10.78 | 10.84 | 9.870 | 10.44 | 0 | -0.22(-2.06%) |
Feb 05, 2009 | 10.91 | 11.10 | 10.63 | 10.66 | 1,515,916 | -0.08(-0.74%) |
Feb 04, 2009 | 10.70 | 11.08 | 10.50 | 10.74 | 573,645 | +0.04(+0.37%) |
Feb 03, 2009 | 10.42 | 10.86 | 10.24 | 10.70 | 613,942 | +0.21(+2.00%) |
Feb 02, 2009 | 10.55 | 10.69 | 10.18 | 10.49 | 808,153 | -0.14(-1.32%) |
Jan 30, 2009 | 11.06 | 11.20 | 10.55 | 10.63 | 0 | -0.37(-3.36%) |
Jan 29, 2009 | 11.22 | 11.31 | 10.98 | 11.00 | 767,670 | -0.18(-1.61%) |
Jan 28, 2009 | 10.67 | 11.31 | 10.40 | 11.18 | 938,628 | +0.91(+8.86%) |
Jan 27, 2009 | 11.17 | 11.17 | 10.17 | 10.27 | 574,152 | -0.42(-3.93%) |
Jan 26, 2009 | 10.56 | 11.01 | 10.36 | 10.69 | 537,199 | +0.29(+2.79%) |
Jan 23, 2009 | 10.25 | 10.91 | 9.880 | 10.40 | 1,078,389 | -0.20(-1.89%) |
Jan 22, 2009 | 10.86 | 11.10 | 10.34 | 10.60 | 893,482 | -0.50(-4.50%) |
Jan 21, 2009 | 10.68 | 11.20 | 10.51 | 11.10 | 613,105 | +0.69(+6.63%) |
Jan 20, 2009 | 11.58 | 11.60 | 10.36 | 10.41 | 793,069 | -1.28(-10.95%) |
Jan 16, 2009 | 12.26 | 12.47 | 11.13 | 11.69 | 0 | -0.39(-3.23%) |
Jan 15, 2009 | 11.69 | 12.30 | 11.15 | 12.08 | 761,022 | +0.38(+3.25%) |
Jan 14, 2009 | 12.01 | 12.01 | 11.50 | 11.70 | 911,780 | -0.49(-4.02%) |
Jan 13, 2009 | 11.70 | 12.44 | 11.58 | 12.19 | 614,581 | +0.49(+4.19%) |
Jan 12, 2009 | 12.58 | 12.58 | 11.55 | 11.70 | 963,116 | -0.67(-5.42%) |
Jan 09, 2009 | 12.83 | 13.00 | 12.02 | 12.37 | 950,964 | +0.14(+1.14%) |
Jan 08, 2009 | 11.78 | 12.25 | 11.55 | 12.23 | 533,978 | +0.45(+3.82%) |
Jan 07, 2009 | 12.44 | 12.44 | 11.68 | 11.78 | 759,147 | -0.67(-5.38%) |
Jan 06, 2009 | 11.82 | 12.54 | 11.82 | 12.45 | 1,159,453 | +0.70(+5.96%) |
Jan 05, 2009 | 11.63 | 11.85 | 11.30 | 11.75 | 897,012 | +0.05(+0.43%) |
Jan 02, 2009 | 11.61 | 11.88 | 11.30 | 11.70 | 0 | +0.12(+1.04%) |
Jan 01, 2009 | 10.82 | 11.80 | 10.80 | 11.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.82 | 11.80 | 10.80 | 11.58 | 598,210 | +0.79(+7.32%) |
Dec 30, 2008 | 10.81 | 10.90 | 10.56 | 10.79 | 543,961 | +0.14(+1.31%) |
Dec 29, 2008 | 10.13 | 10.68 | 10.01 | 10.65 | 683,772 | +0.52(+5.13%) |
Dec 26, 2008 | 10.11 | 10.25 | 9.950 | 10.13 | 0 | +0.08(+0.80%) |
Dec 24, 2008 | 9.980 | 10.14 | 9.900 | 10.05 | 329,545 | +0.06(+0.60%) |
Dec 23, 2008 | 10.11 | 10.25 | 9.920 | 9.990 | 430,862 | +0.02(+0.20%) |
Dec 22, 2008 | 9.770 | 10.07 | 9.500 | 9.970 | 870,615 | +0.22(+2.26%) |
Dec 19, 2008 | 9.870 | 10.33 | 9.650 | 9.750 | 877,051 | +0.18(+1.88%) |
Dec 18, 2008 | 9.700 | 9.819 | 9.420 | 9.570 | 425,551 | -0.08(-0.83%) |
Dec 17, 2008 | 9.120 | 9.970 | 9.100 | 9.650 | 542,200 | +0.55(+6.04%) |
Dec 16, 2008 | 8.920 | 9.240 | 8.740 | 9.100 | 713,818 | +0.34(+3.88%) |
Dec 15, 2008 | 8.810 | 9.230 | 8.620 | 8.760 | 559,800 | -0.02(-0.23%) |
Dec 12, 2008 | 8.260 | 8.830 | 8.100 | 8.780 | 0 | +0.27(+3.17%) |
Dec 11, 2008 | 8.760 | 9.240 | 8.290 | 8.510 | 533,878 | -0.33(-3.73%) |
Dec 10, 2008 | 9.590 | 9.730 | 8.510 | 8.840 | 647,482 | -0.58(-6.16%) |
Dec 09, 2008 | 9.160 | 9.900 | 9.070 | 9.420 | 570,998 | +0.10(+1.07%) |
Dec 08, 2008 | 8.720 | 9.440 | 8.700 | 9.320 | 1,048,748 | +0.99(+11.88%) |
Dec 05, 2008 | 7.630 | 8.460 | 7.010 | 8.330 | 0 | +0.54(+6.93%) |
Dec 04, 2008 | 8.000 | 8.340 | 7.560 | 7.790 | 722,056 | -0.35(-4.30%) |
Dec 03, 2008 | 8.130 | 8.250 | 7.050 | 8.140 | 1,517,735 | +1.06(+14.97%) |
Dec 02, 2008 | 6.920 | 7.270 | 6.850 | 7.080 | 758,487 | +0.19(+2.76%) |
Dec 01, 2008 | 6.230 | 7.300 | 6.100 | 6.890 | 918,367 | +0.48(+7.49%) |
Nov 28, 2008 | 6.650 | 6.740 | 6.300 | 6.410 | 569,336 | -0.39(-5.74%) |
Nov 26, 2008 | 6.810 | 6.880 | 6.670 | 6.800 | 578,529 | -0.07(-1.02%) |
Nov 25, 2008 | 6.470 | 6.900 | 6.470 | 6.870 | 611,749 | +0.49(+7.68%) |
Nov 24, 2008 | 6.320 | 6.830 | 6.140 | 6.380 | 789,793 | +0.19(+3.07%) |
Nov 21, 2008 | 6.490 | 6.490 | 5.550 | 6.190 | 583,368 | -0.17(-2.67%) |
Nov 20, 2008 | 6.850 | 7.110 | 6.320 | 6.360 | 492,821 | -0.60(-8.62%) |
Nov 19, 2008 | 7.480 | 7.700 | 6.960 | 6.960 | 310,009 | -0.55(-7.32%) |
Nov 18, 2008 | 8.170 | 8.380 | 7.390 | 7.510 | 448,099 | -0.57(-7.05%) |
Nov 17, 2008 | 8.000 | 8.540 | 7.940 | 8.080 | 299,985 | +0.00(+0.00%) |
Nov 14, 2008 | 8.640 | 9.070 | 8.080 | 8.080 | 0 | -0.85(-9.52%) |
Nov 13, 2008 | 8.120 | 8.940 | 7.630 | 8.930 | 496,050 | +0.55(+6.56%) |
Nov 12, 2008 | 8.900 | 9.210 | 8.360 | 8.380 | 576,075 | -0.56(-6.26%) |
Nov 11, 2008 | 8.930 | 9.270 | 8.720 | 8.940 | 734,608 | -0.11(-1.22%) |
Nov 10, 2008 | 8.940 | 9.310 | 8.810 | 9.050 | 305,039 | +0.30(+3.43%) |
Nov 07, 2008 | 8.790 | 9.530 | 8.570 | 8.750 | 0 | +0.03(+0.34%) |
Nov 06, 2008 | 8.290 | 9.690 | 8.150 | 8.720 | 827,225 | +0.95(+12.23%) |
Nov 05, 2008 | 8.760 | 8.760 | 7.690 | 7.770 | 434,897 | -1.15(-12.89%) |
Nov 04, 2008 | 8.800 | 9.110 | 8.660 | 8.920 | 419,274 | +0.44(+5.19%) |
Nov 03, 2008 | 8.740 | 8.773 | 8.210 | 8.480 | 612,870 | -0.24(-2.75%) |
Oct 31, 2008 | 7.900 | 8.970 | 7.750 | 8.720 | 0 | +0.71(+8.86%) |
Oct 30, 2008 | 7.300 | 8.130 | 7.300 | 8.010 | 703,964 | +0.71(+9.73%) |
Oct 29, 2008 | 7.000 | 7.669 | 7.000 | 7.300 | 854,217 | +0.30(+4.29%) |
Oct 28, 2008 | 7.700 | 7.750 | 6.740 | 7.000 | 814,437 | -0.51(-6.79%) |
Oct 27, 2008 | 7.720 | 7.980 | 7.470 | 7.510 | 276,794 | -0.35(-4.45%) |
Oct 24, 2008 | 7.630 | 8.170 | 7.500 | 7.860 | 0 | -0.56(-6.65%) |
Oct 23, 2008 | 8.650 | 8.780 | 8.000 | 8.420 | 337,682 | -0.21(-2.43%) |
Oct 22, 2008 | 9.890 | 9.890 | 8.430 | 8.630 | 405,126 | -1.36(-13.61%) |
Oct 21, 2008 | 10.05 | 10.46 | 9.620 | 9.990 | 274,556 | -0.26(-2.54%) |
Oct 20, 2008 | 9.950 | 10.29 | 9.570 | 10.25 | 249,462 | +0.44(+4.49%) |
Oct 17, 2008 | 9.940 | 10.61 | 9.770 | 9.810 | 0 | -0.50(-4.85%) |
Oct 16, 2008 | 9.180 | 10.44 | 8.610 | 10.31 | 614,918 | +1.33(+14.81%) |
Oct 15, 2008 | 10.06 | 10.06 | 8.980 | 8.980 | 258,755 | -1.22(-11.96%) |
Oct 14, 2008 | 11.66 | 11.71 | 9.960 | 10.20 | 761,864 | -1.03(-9.17%) |
Oct 13, 2008 | 10.58 | 11.23 | 10.10 | 11.23 | 631,721 | +1.35(+13.66%) |
Oct 10, 2008 | 8.770 | 10.00 | 8.420 | 9.880 | 0 | +0.65(+7.04%) |
Oct 09, 2008 | 10.50 | 10.86 | 9.010 | 9.230 | 510,426 | -1.10(-10.65%) |
Oct 08, 2008 | 9.830 | 10.75 | 9.370 | 10.33 | 575,616 | +0.62(+6.39%) |
Oct 07, 2008 | 10.52 | 10.89 | 9.640 | 9.710 | 581,921 | -0.74(-7.08%) |
Oct 06, 2008 | 11.86 | 11.86 | 9.660 | 10.45 | 1,393,709 | -1.58(-13.13%) |
Oct 03, 2008 | 11.87 | 13.13 | 11.87 | 12.03 | 0 | +0.36(+3.08%) |
Oct 02, 2008 | 12.75 | 12.79 | 11.41 | 11.67 | 304,067 | -1.18(-9.18%) |
Oct 01, 2008 | 13.19 | 13.20 | 12.78 | 12.85 | 215,223 | -0.44(-3.31%) |
Sep 30, 2008 | 12.95 | 13.34 | 12.74 | 13.29 | 286,172 | +0.40(+3.10%) |
Sep 29, 2008 | 13.26 | 13.51 | 12.50 | 12.89 | 409,834 | -0.64(-4.73%) |
Sep 26, 2008 | 13.36 | 13.58 | 12.69 | 13.53 | 0 | -0.16(-1.17%) |
Sep 25, 2008 | 13.91 | 13.93 | 13.60 | 13.69 | 423,946 | -0.22(-1.58%) |
Sep 24, 2008 | 14.56 | 14.56 | 13.63 | 13.91 | 320,060 | -0.42(-2.93%) |
Sep 23, 2008 | 14.73 | 14.80 | 14.03 | 14.33 | 444,848 | -0.34(-2.32%) |
Sep 22, 2008 | 14.58 | 14.99 | 14.54 | 14.67 | 282,767 | -0.14(-0.95%) |
Sep 19, 2008 | 14.01 | 15.00 | 13.99 | 14.81 | 0 | +1.05(+7.63%) |
Sep 18, 2008 | 14.42 | 14.45 | 12.76 | 13.76 | 859,237 | -0.38(-2.69%) |
Sep 17, 2008 | 14.86 | 15.11 | 14.14 | 14.14 | 781,644 | -0.85(-5.67%) |
Sep 16, 2008 | 14.41 | 15.18 | 14.05 | 14.99 | 867,336 | +0.41(+2.81%) |
Sep 15, 2008 | 13.51 | 14.66 | 13.51 | 14.58 | 588,816 | +0.38(+2.68%) |
Sep 12, 2008 | 13.55 | 14.26 | 13.37 | 14.20 | 0 | +0.57(+4.18%) |
Sep 11, 2008 | 12.83 | 13.70 | 12.51 | 13.63 | 457,264 | +0.58(+4.44%) |
Sep 10, 2008 | 12.36 | 13.31 | 12.14 | 13.05 | 434,745 | +0.82(+6.70%) |
Sep 09, 2008 | 12.94 | 12.97 | 12.23 | 12.23 | 634,553 | -0.81(-6.21%) |
Sep 08, 2008 | 13.26 | 13.38 | 12.68 | 13.04 | 481,365 | +0.08(+0.62%) |
Sep 05, 2008 | 13.49 | 13.49 | 12.56 | 12.96 | 0 | -0.46(-3.43%) |
Sep 04, 2008 | 13.81 | 14.04 | 13.25 | 13.42 | 263,055 | -0.46(-3.31%) |
Sep 03, 2008 | 13.90 | 14.65 | 13.74 | 13.88 | 367,627 | +0.00(+0.00%) |
Sep 02, 2008 | 14.36 | 14.71 | 13.60 | 13.88 | 279,898 | -0.24(-1.70%) |
Aug 29, 2008 | 14.30 | 14.47 | 14.05 | 14.12 | 0 | -0.17(-1.19%) |
Aug 28, 2008 | 13.86 | 14.43 | 13.73 | 14.29 | 301,266 | +0.46(+3.33%) |
Aug 27, 2008 | 13.75 | 13.89 | 13.64 | 13.83 | 230,867 | +0.05(+0.36%) |
Aug 26, 2008 | 13.80 | 14.06 | 13.45 | 13.78 | 194,815 | -0.09(-0.65%) |
Aug 25, 2008 | 14.65 | 14.68 | 13.60 | 13.87 | 398,085 | -0.73(-5.00%) |
Aug 22, 2008 | 14.50 | 14.69 | 14.33 | 14.60 | 0 | +0.21(+1.46%) |
Aug 21, 2008 | 14.42 | 14.70 | 14.18 | 14.39 | 194,321 | -0.22(-1.51%) |
Aug 20, 2008 | 14.71 | 15.01 | 14.37 | 14.61 | 279,892 | -0.01(-0.07%) |
Aug 19, 2008 | 14.61 | 14.87 | 14.43 | 14.62 | 289,585 | +0.00(+0.00%) |
Aug 18, 2008 | 15.10 | 15.10 | 14.50 | 14.62 | 304,316 | -0.48(-3.18%) |
Aug 15, 2008 | 14.91 | 15.28 | 14.84 | 15.10 | 0 | +0.27(+1.82%) |
Aug 14, 2008 | 14.50 | 14.94 | 14.41 | 14.83 | 581,564 | -0.06(-0.40%) |
Aug 13, 2008 | 14.89 | 15.06 | 14.74 | 14.89 | 599,628 | -0.05(-0.33%) |
Aug 12, 2008 | 15.72 | 15.72 | 14.70 | 14.94 | 672,968 | -0.70(-4.48%) |
Aug 11, 2008 | 14.68 | 15.74 | 14.68 | 15.64 | 711,415 | +0.83(+5.60%) |
Aug 08, 2008 | 14.75 | 15.21 | 14.50 | 14.81 | 993,240 | +0.14(+0.95%) |
Aug 07, 2008 | 14.36 | 14.81 | 14.25 | 14.67 | 707,791 | +0.10(+0.69%) |
Aug 06, 2008 | 14.65 | 14.83 | 14.27 | 14.57 | 470,724 | -0.08(-0.55%) |
Aug 05, 2008 | 14.38 | 14.77 | 14.17 | 14.65 | 695,810 | +0.48(+3.39%) |
Aug 04, 2008 | 14.78 | 14.87 | 14.11 | 14.17 | 516,905 | -0.50(-3.41%) |
Aug 01, 2008 | 14.75 | 14.99 | 14.05 | 14.67 | 984,181 | +0.32(+2.23%) |
Jul 31, 2008 | 13.00 | 14.91 | 12.76 | 14.35 | 2,976,406 | +2.30(+19.09%) |
Jul 30, 2008 | 11.92 | 12.08 | 11.74 | 12.05 | 751,605 | +0.06(+0.50%) |
Jul 29, 2008 | 11.99 | 12.38 | 11.99 | 11.99 | 367,788 | -0.05(-0.42%) |
Jul 28, 2008 | 12.50 | 12.65 | 11.95 | 12.04 | 218,045 | -0.42(-3.37%) |
Jul 25, 2008 | 12.44 | 12.62 | 12.15 | 12.46 | 330,797 | +0.14(+1.14%) |
Jul 24, 2008 | 12.56 | 12.69 | 12.17 | 12.32 | 349,365 | -0.26(-2.07%) |
Jul 23, 2008 | 12.70 | 13.07 | 12.34 | 12.58 | 573,083 | -0.03(-0.24%) |
Jul 22, 2008 | 12.17 | 12.63 | 12.10 | 12.61 | 728,537 | +0.35(+2.85%) |
Jul 21, 2008 | 12.40 | 12.56 | 12.20 | 12.26 | 300,501 | -0.17(-1.37%) |
Jul 18, 2008 | 12.66 | 12.66 | 12.00 | 12.43 | 261,946 | -0.17(-1.35%) |
Jul 17, 2008 | 12.64 | 12.84 | 12.31 | 12.60 | 660,923 | -0.07(-0.55%) |
Jul 16, 2008 | 11.50 | 12.74 | 11.30 | 12.67 | 810,384 | +1.45(+12.92%) |
Jul 15, 2008 | 10.84 | 11.49 | 10.60 | 11.22 | 380,492 | +0.21(+1.91%) |
Jul 14, 2008 | 10.98 | 11.08 | 10.62 | 11.01 | 368,428 | +0.09(+0.82%) |
Jul 11, 2008 | 9.980 | 11.03 | 9.980 | 10.92 | 446,532 | +0.71(+6.95%) |
Jul 10, 2008 | 9.980 | 10.44 | 9.950 | 10.21 | 341,148 | +0.27(+2.72%) |
Jul 09, 2008 | 10.18 | 10.35 | 9.910 | 9.940 | 219,255 | -0.22(-2.17%) |
Jul 08, 2008 | 9.850 | 10.17 | 9.810 | 10.16 | 365,277 | +0.31(+3.15%) |
Jul 07, 2008 | 9.890 | 10.24 | 9.730 | 9.850 | 341,151 | +0.06(+0.61%) |
Jul 04, 2008 | 9.810 | 10.03 | 9.730 | 9.790 | 217,486 | +0.00(+0.00%) |
Jul 03, 2008 | 9.810 | 10.03 | 9.730 | 9.790 | 217,486 | -0.04(-0.41%) |
Jul 02, 2008 | 10.28 | 10.38 | 9.770 | 9.830 | 294,697 | -0.46(-4.47%) |
Jul 01, 2008 | 10.64 | 10.64 | 9.950 | 10.29 | 531,750 | -0.37(-3.47%) |
Jun 30, 2008 | 10.86 | 11.02 | 10.65 | 10.66 | 281,457 | -0.22(-2.02%) |
Jun 27, 2008 | 11.10 | 11.24 | 10.69 | 10.88 | 627,363 | -0.22(-1.98%) |
Jun 26, 2008 | 11.44 | 11.50 | 11.00 | 11.10 | 340,461 | -0.49(-4.23%) |
Jun 25, 2008 | 11.01 | 11.66 | 11.01 | 11.59 | 462,572 | +0.59(+5.36%) |
Jun 24, 2008 | 11.15 | 11.25 | 11.00 | 11.00 | 204,577 | -0.24(-2.14%) |
Jun 23, 2008 | 11.51 | 11.65 | 11.19 | 11.24 | 197,465 | -0.17(-1.49%) |
Jun 20, 2008 | 11.63 | 11.72 | 11.40 | 11.41 | 593,095 | -0.29(-2.48%) |
Jun 19, 2008 | 11.55 | 11.77 | 11.45 | 11.70 | 243,164 | +0.14(+1.21%) |
Jun 18, 2008 | 11.63 | 11.70 | 11.45 | 11.56 | 188,362 | -0.10(-0.86%) |
Jun 17, 2008 | 11.85 | 11.88 | 11.65 | 11.66 | 170,903 | -0.19(-1.60%) |
Jun 16, 2008 | 11.91 | 11.91 | 11.72 | 11.85 | 206,626 | +0.00(+0.00%) |
Jun 13, 2008 | 11.60 | 11.86 | 11.49 | 11.85 | 380,293 | +0.35(+3.04%) |
Jun 12, 2008 | 11.58 | 11.69 | 11.42 | 11.50 | 257,679 | +0.03(+0.26%) |
Jun 11, 2008 | 11.40 | 11.68 | 11.36 | 11.47 | 413,438 | +0.08(+0.70%) |
Jun 10, 2008 | 11.29 | 11.45 | 11.19 | 11.39 | 538,604 | +0.06(+0.53%) |
Jun 09, 2008 | 11.41 | 11.60 | 11.12 | 11.33 | 302,271 | -0.14(-1.22%) |
Jun 06, 2008 | 11.70 | 11.74 | 11.40 | 11.47 | 287,166 | -0.33(-2.80%) |
Jun 05, 2008 | 11.47 | 11.80 | 11.47 | 11.80 | 417,078 | +0.34(+2.97%) |
Jun 04, 2008 | 11.43 | 11.61 | 11.26 | 11.46 | 231,055 | +0.01(+0.09%) |
Jun 03, 2008 | 11.83 | 11.83 | 11.29 | 11.45 | 398,104 | +0.03(+0.26%) |