Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.19 | 11.44 | 10.85 | 10.95 | 123,182 | -0.24(-2.14%) |
Jun 29, 2009 | 11.12 | 11.33 | 10.69 | 11.19 | 97,683 | +0.22(+2.01%) |
Jun 26, 2009 | 10.09 | 11.32 | 9.970 | 10.97 | 414,093 | +0.77(+7.55%) |
Jun 25, 2009 | 10.01 | 10.30 | 9.815 | 10.20 | 111,268 | -0.20(-1.92%) |
Jun 24, 2009 | 10.17 | 10.84 | 9.940 | 10.40 | 111,773 | +0.33(+3.28%) |
Jun 23, 2009 | 10.13 | 10.35 | 10.05 | 10.07 | 134,560 | -0.12(-1.18%) |
Jun 22, 2009 | 10.18 | 10.39 | 9.960 | 10.19 | 99,378 | -0.12(-1.16%) |
Jun 19, 2009 | 10.81 | 10.81 | 10.12 | 10.31 | 144,887 | -0.38(-3.55%) |
Jun 18, 2009 | 10.70 | 10.92 | 10.41 | 10.69 | 92,729 | -0.06(-0.56%) |
Jun 17, 2009 | 10.69 | 10.85 | 10.61 | 10.75 | 123,010 | +0.14(+1.32%) |
Jun 16, 2009 | 9.800 | 10.69 | 9.710 | 10.61 | 221,519 | +0.83(+8.49%) |
Jun 15, 2009 | 10.57 | 10.82 | 9.630 | 9.780 | 130,630 | -1.04(-9.61%) |
Jun 12, 2009 | 10.54 | 10.86 | 10.40 | 10.82 | 142,423 | +0.19(+1.79%) |
Jun 11, 2009 | 10.80 | 10.93 | 10.59 | 10.63 | 89,314 | -0.10(-0.93%) |
Jun 10, 2009 | 11.11 | 11.17 | 10.27 | 10.73 | 111,775 | -0.33(-2.98%) |
Jun 09, 2009 | 11.22 | 11.23 | 10.85 | 11.06 | 73,112 | -0.04(-0.36%) |
Jun 08, 2009 | 10.97 | 11.40 | 10.65 | 11.10 | 100,757 | +0.01(+0.09%) |
Jun 05, 2009 | 10.97 | 11.29 | 10.90 | 11.09 | 102,267 | +0.29(+2.69%) |
Jun 04, 2009 | 10.86 | 11.16 | 10.51 | 10.80 | 245,376 | +0.06(+0.56%) |
Jun 03, 2009 | 10.59 | 10.84 | 10.59 | 10.74 | 125,889 | -0.01(-0.09%) |
Jun 02, 2009 | 10.74 | 10.96 | 10.45 | 10.75 | 115,185 | +0.09(+0.84%) |
Jun 01, 2009 | 10.65 | 11.00 | 10.51 | 10.66 | 186,092 | -0.24(-2.20%) |
May 29, 2009 | 10.93 | 11.46 | 10.42 | 10.90 | 184,151 | +0.00(+0.00%) |
May 28, 2009 | 11.40 | 11.41 | 10.56 | 10.90 | 72,067 | -0.39(-3.45%) |
May 27, 2009 | 11.01 | 11.66 | 10.96 | 11.29 | 120,296 | +0.04(+0.36%) |
May 26, 2009 | 9.750 | 11.32 | 9.510 | 11.25 | 192,154 | +1.02(+9.97%) |
May 22, 2009 | 9.990 | 10.48 | 9.520 | 10.23 | 129,506 | +0.25(+2.51%) |
May 21, 2009 | 11.34 | 11.34 | 9.880 | 9.980 | 178,994 | -1.50(-13.07%) |
May 20, 2009 | 12.01 | 12.17 | 11.39 | 11.48 | 126,234 | -0.49(-4.09%) |
May 19, 2009 | 12.10 | 12.12 | 11.68 | 11.97 | 169,088 | -0.03(-0.25%) |
May 18, 2009 | 11.96 | 12.37 | 11.50 | 12.00 | 177,610 | +0.28(+2.39%) |
May 15, 2009 | 12.51 | 12.96 | 11.62 | 11.72 | 131,353 | -0.78(-6.24%) |
May 14, 2009 | 13.00 | 13.00 | 11.41 | 12.50 | 250,948 | -0.57(-4.36%) |
May 13, 2009 | 13.78 | 14.10 | 12.52 | 13.07 | 528,987 | -0.83(-5.97%) |
May 12, 2009 | 13.10 | 14.17 | 13.06 | 13.90 | 247,188 | +1.09(+8.51%) |
May 11, 2009 | 12.62 | 12.98 | 12.00 | 12.81 | 176,014 | +0.56(+4.57%) |
May 08, 2009 | 11.95 | 12.97 | 11.50 | 12.25 | 212,167 | +0.52(+4.43%) |
May 07, 2009 | 10.76 | 12.66 | 10.25 | 11.73 | 297,319 | +0.97(+9.01%) |
May 06, 2009 | 10.43 | 10.86 | 9.850 | 10.76 | 162,660 | +0.51(+4.98%) |
May 05, 2009 | 10.75 | 10.90 | 10.00 | 10.25 | 187,934 | -0.54(-5.00%) |
May 04, 2009 | 9.960 | 10.82 | 9.600 | 10.79 | 219,941 | +0.84(+8.44%) |
May 01, 2009 | 9.970 | 10.50 | 9.720 | 9.950 | 127,149 | +0.13(+1.32%) |
Apr 30, 2009 | 10.12 | 10.57 | 9.570 | 9.820 | 248,392 | -0.15(-1.50%) |
Apr 29, 2009 | 9.470 | 10.16 | 9.430 | 9.970 | 175,794 | +0.66(+7.09%) |
Apr 28, 2009 | 9.170 | 9.630 | 8.830 | 9.310 | 115,751 | +0.04(+0.43%) |
Apr 27, 2009 | 9.750 | 9.830 | 8.820 | 9.270 | 170,126 | -0.39(-4.04%) |
Apr 24, 2009 | 9.810 | 9.950 | 9.600 | 9.660 | 166,842 | -0.12(-1.23%) |
Apr 23, 2009 | 9.690 | 9.930 | 9.340 | 9.780 | 173,091 | +0.25(+2.62%) |
Apr 22, 2009 | 9.250 | 9.950 | 9.100 | 9.530 | 277,650 | +0.43(+4.73%) |
Apr 21, 2009 | 8.890 | 9.400 | 8.750 | 9.100 | 270,539 | +0.20(+2.25%) |
Apr 20, 2009 | 8.750 | 9.810 | 8.750 | 8.900 | 270,447 | +0.43(+5.08%) |
Apr 17, 2009 | 8.640 | 8.890 | 8.420 | 8.470 | 111,615 | -0.12(-1.40%) |
Apr 16, 2009 | 8.150 | 8.780 | 8.080 | 8.590 | 139,566 | +0.53(+6.58%) |
Apr 15, 2009 | 7.580 | 8.209 | 7.540 | 8.060 | 176,387 | +0.38(+4.95%) |
Apr 14, 2009 | 7.880 | 7.880 | 7.410 | 7.680 | 69,141 | -0.20(-2.54%) |
Apr 13, 2009 | 7.750 | 7.940 | 7.570 | 7.880 | 79,151 | +0.15(+1.94%) |
Apr 09, 2009 | 7.490 | 8.000 | 7.490 | 7.730 | 146,876 | +0.44(+6.04%) |
Apr 08, 2009 | 6.980 | 7.347 | 6.980 | 7.290 | 112,208 | +0.33(+4.74%) |
Apr 07, 2009 | 7.110 | 7.250 | 6.840 | 6.960 | 56,894 | -0.15(-2.11%) |
Apr 06, 2009 | 6.860 | 7.270 | 6.860 | 7.110 | 97,336 | +0.10(+1.43%) |
Apr 03, 2009 | 6.980 | 7.211 | 6.700 | 7.010 | 47,593 | -0.01(-0.14%) |
Apr 02, 2009 | 7.510 | 7.800 | 6.970 | 7.020 | 118,273 | +0.01(+0.14%) |
Apr 01, 2009 | 6.640 | 7.420 | 6.640 | 7.010 | 117,978 | +0.13(+1.89%) |
Mar 31, 2009 | 7.740 | 7.750 | 6.870 | 6.880 | 184,447 | +0.00(+0.00%) |
Mar 30, 2009 | 6.190 | 7.390 | 5.800 | 6.880 | 230,305 | +0.74(+12.05%) |
Mar 26, 2009 | 6.120 | 6.210 | 6.043 | 6.140 | 56,368 | +0.21(+3.54%) |
Mar 25, 2009 | 6.360 | 6.930 | 5.700 | 5.930 | 94,755 | -0.40(-6.32%) |
Mar 24, 2009 | 6.260 | 6.600 | 6.260 | 6.330 | 52,788 | -0.16(-2.47%) |
Mar 23, 2009 | 6.170 | 6.490 | 5.417 | 6.490 | 64,764 | +1.25(+23.85%) |
Mar 20, 2009 | 5.390 | 5.390 | 4.950 | 5.240 | 99,432 | -0.08(-1.50%) |
Mar 19, 2009 | 5.250 | 5.500 | 5.230 | 5.320 | 55,070 | +0.18(+3.50%) |
Mar 18, 2009 | 4.750 | 5.260 | 4.070 | 5.140 | 97,972 | +0.39(+8.21%) |
Mar 17, 2009 | 4.880 | 4.990 | 4.600 | 4.750 | 69,466 | -0.17(-3.46%) |
Mar 16, 2009 | 4.450 | 5.210 | 4.450 | 4.920 | 143,025 | +0.66(+15.49%) |
Mar 13, 2009 | 4.250 | 4.330 | 4.110 | 4.260 | 235,074 | -0.08(-1.84%) |
Mar 12, 2009 | 2.960 | 4.430 | 2.960 | 4.340 | 208,417 | +1.35(+45.15%) |
Mar 11, 2009 | 3.140 | 3.300 | 2.960 | 2.990 | 21,600 | -0.14(-4.47%) |
Mar 10, 2009 | 2.380 | 3.170 | 2.380 | 3.130 | 38,489 | +0.68(+27.76%) |
Mar 09, 2009 | 2.390 | 2.550 | 2.390 | 2.450 | 29,865 | +0.04(+1.66%) |
Mar 06, 2009 | 2.290 | 2.430 | 2.290 | 2.410 | 19,178 | +0.15(+6.64%) |
Mar 05, 2009 | 2.300 | 2.400 | 2.260 | 2.260 | 29,892 | -0.11(-4.64%) |
Mar 04, 2009 | 2.220 | 2.400 | 2.060 | 2.370 | 59,055 | -0.01(-0.42%) |
Mar 02, 2009 | 3.100 | 3.450 | 2.360 | 2.380 | 96,765 | -0.77(-24.44%) |
Feb 27, 2009 | 3.200 | 3.410 | 3.150 | 3.150 | 32,800 | -0.08(-2.48%) |
Feb 26, 2009 | 3.610 | 3.950 | 3.230 | 3.230 | 61,905 | -0.32(-9.01%) |
Feb 25, 2009 | 3.820 | 3.920 | 3.510 | 3.550 | 34,656 | -0.30(-7.79%) |
Feb 24, 2009 | 3.690 | 3.850 | 3.240 | 3.850 | 69,703 | +0.31(+8.76%) |
Feb 23, 2009 | 3.800 | 3.800 | 2.960 | 3.540 | 65,039 | -0.26(-6.84%) |
Feb 20, 2009 | 3.560 | 3.830 | 3.520 | 3.800 | 80,816 | +0.17(+4.68%) |
Feb 19, 2009 | 3.730 | 3.730 | 3.320 | 3.630 | 65,009 | +0.22(+6.45%) |
Feb 18, 2009 | 3.180 | 3.448 | 3.180 | 3.410 | 27,136 | +0.19(+5.90%) |
Feb 17, 2009 | 3.640 | 3.990 | 3.210 | 3.220 | 81,353 | -0.61(-15.93%) |
Feb 13, 2009 | 3.220 | 3.943 | 3.220 | 3.830 | 92,570 | +0.62(+19.31%) |
Feb 12, 2009 | 3.050 | 3.220 | 2.990 | 3.210 | 112,291 | +0.08(+2.56%) |
Feb 11, 2009 | 3.180 | 3.195 | 2.940 | 3.130 | 106,650 | -0.01(-0.32%) |
Feb 10, 2009 | 3.150 | 3.370 | 3.100 | 3.140 | 172,656 | -0.03(-0.95%) |
Feb 09, 2009 | 2.900 | 3.250 | 2.700 | 3.170 | 50,826 | +0.21(+7.09%) |
Feb 06, 2009 | 2.750 | 2.980 | 2.500 | 2.960 | 121,698 | +0.20(+7.25%) |
Feb 05, 2009 | 2.580 | 2.830 | 2.220 | 2.760 | 85,670 | +0.13(+4.94%) |
Feb 04, 2009 | 2.800 | 2.850 | 2.620 | 2.630 | 106,798 | -0.16(-5.73%) |
Feb 03, 2009 | 2.590 | 3.000 | 2.410 | 2.790 | 171,220 | +0.20(+7.72%) |
Feb 02, 2009 | 2.120 | 2.590 | 1.990 | 2.590 | 166,312 | +0.44(+20.47%) |
Jan 30, 2009 | 1.960 | 2.170 | 1.960 | 2.150 | 147,796 | +0.21(+10.82%) |
Jan 29, 2009 | 2.050 | 2.130 | 1.940 | 1.940 | 63,592 | -0.15(-7.18%) |
Jan 28, 2009 | 2.000 | 2.120 | 1.910 | 2.090 | 59,650 | +0.13(+6.63%) |
Jan 27, 2009 | 2.010 | 2.010 | 1.780 | 1.960 | 95,257 | -0.05(-2.49%) |
Jan 26, 2009 | 1.800 | 2.090 | 1.800 | 2.010 | 57,981 | +0.21(+11.67%) |
Jan 23, 2009 | 1.700 | 1.890 | 1.600 | 1.800 | 92,429 | +0.03(+1.69%) |
Jan 22, 2009 | 1.770 | 1.880 | 1.700 | 1.770 | 119,756 | -0.06(-3.28%) |
Jan 21, 2009 | 1.530 | 1.840 | 1.530 | 1.830 | 63,385 | +0.32(+21.19%) |
Jan 20, 2009 | 1.530 | 1.630 | 1.490 | 1.510 | 139,591 | -0.04(-2.58%) |
Jan 16, 2009 | 1.420 | 1.617 | 1.420 | 1.550 | 35,921 | +0.15(+10.71%) |
Jan 15, 2009 | 1.480 | 1.480 | 1.330 | 1.400 | 728,351 | -0.07(-4.76%) |
Jan 14, 2009 | 1.710 | 1.710 | 1.450 | 1.470 | 123,368 | -0.24(-14.04%) |
Jan 13, 2009 | 1.700 | 1.780 | 1.700 | 1.710 | 37,142 | -0.06(-3.39%) |
Jan 12, 2009 | 2.070 | 2.070 | 1.690 | 1.770 | 81,706 | -0.26(-12.81%) |
Jan 09, 2009 | 2.130 | 2.140 | 2.030 | 2.030 | 50,056 | -0.08(-3.79%) |
Jan 08, 2009 | 2.130 | 2.130 | 2.040 | 2.110 | 42,099 | -0.10(-4.52%) |
Jan 07, 2009 | 2.150 | 2.360 | 2.010 | 2.210 | 163,766 | +0.13(+6.25%) |
Jan 06, 2009 | 2.200 | 2.200 | 1.700 | 2.080 | 378,880 | -0.17(-7.56%) |
Jan 05, 2009 | 1.600 | 2.300 | 1.470 | 2.250 | 440,146 | +0.70(+45.16%) |
Jan 02, 2009 | 1.450 | 1.550 | 1.430 | 1.550 | 88,800 | +0.10(+6.90%) |
Dec 31, 2008 | 1.340 | 1.500 | 1.190 | 1.450 | 273,490 | +0.12(+9.02%) |
Dec 30, 2008 | 1.420 | 1.420 | 1.170 | 1.330 | 257,740 | -0.09(-6.34%) |
Dec 29, 2008 | 1.490 | 1.500 | 1.270 | 1.420 | 111,156 | -0.06(-4.05%) |
Dec 26, 2008 | 1.480 | 1.530 | 1.430 | 1.480 | 47,837 | +0.00(+0.00%) |
Dec 24, 2008 | 1.450 | 1.550 | 1.410 | 1.480 | 125,461 | +0.05(+3.50%) |
Dec 23, 2008 | 1.700 | 1.720 | 1.430 | 1.430 | 184,829 | -0.29(-16.86%) |
Dec 22, 2008 | 1.860 | 1.970 | 1.680 | 1.720 | 106,504 | -0.20(-10.42%) |
Dec 19, 2008 | 1.930 | 2.050 | 1.890 | 1.920 | 203,179 | +0.07(+3.78%) |
Dec 18, 2008 | 1.910 | 2.060 | 1.650 | 1.850 | 351,112 | -0.05(-2.63%) |
Dec 17, 2008 | 1.900 | 1.990 | 1.800 | 1.900 | 57,085 | +0.00(+0.00%) |
Dec 16, 2008 | 1.740 | 1.920 | 1.670 | 1.900 | 52,695 | +0.19(+11.11%) |
Dec 15, 2008 | 1.810 | 1.910 | 1.560 | 1.710 | 71,018 | -0.10(-5.52%) |
Dec 12, 2008 | 1.800 | 2.090 | 1.590 | 1.810 | 108,739 | -0.05(-2.69%) |
Dec 11, 2008 | 1.910 | 2.120 | 1.850 | 1.860 | 76,081 | -0.14(-7.00%) |
Dec 10, 2008 | 1.950 | 2.050 | 1.890 | 2.000 | 100,424 | +0.17(+9.29%) |
Dec 09, 2008 | 1.990 | 2.040 | 1.700 | 1.830 | 193,497 | -0.17(-8.50%) |
Dec 08, 2008 | 1.780 | 2.050 | 1.780 | 2.000 | 162,154 | +0.25(+14.29%) |
Dec 05, 2008 | 1.580 | 1.850 | 1.580 | 1.750 | 65,915 | +0.16(+10.06%) |
Dec 04, 2008 | 1.530 | 1.630 | 1.500 | 1.590 | 95,682 | +0.05(+3.25%) |
Dec 03, 2008 | 1.510 | 1.580 | 1.400 | 1.540 | 94,887 | -0.06(-3.75%) |
Dec 02, 2008 | 1.520 | 1.610 | 1.450 | 1.600 | 52,173 | +0.18(+12.68%) |
Dec 01, 2008 | 1.640 | 1.640 | 1.340 | 1.420 | 88,518 | -0.22(-13.41%) |
Nov 28, 2008 | 1.590 | 1.650 | 1.400 | 1.640 | 48,136 | +0.14(+9.33%) |
Nov 26, 2008 | 1.410 | 1.500 | 1.350 | 1.500 | 164,845 | +0.07(+4.90%) |
Nov 25, 2008 | 1.450 | 1.664 | 1.400 | 1.430 | 154,349 | -0.01(-0.69%) |
Nov 24, 2008 | 1.690 | 1.700 | 1.290 | 1.440 | 126,974 | +0.03(+2.13%) |
Nov 21, 2008 | 1.350 | 1.590 | 1.220 | 1.410 | 109,728 | +0.12(+9.30%) |
Nov 20, 2008 | 1.530 | 1.590 | 1.290 | 1.290 | 162,819 | -0.25(-16.23%) |
Nov 19, 2008 | 1.820 | 1.820 | 1.530 | 1.540 | 114,990 | -0.28(-15.38%) |
Nov 18, 2008 | 1.900 | 1.990 | 1.700 | 1.820 | 145,471 | -0.08(-4.21%) |
Nov 17, 2008 | 2.100 | 2.100 | 1.900 | 1.900 | 75,554 | -0.11(-5.47%) |
Nov 14, 2008 | 2.280 | 2.330 | 1.960 | 2.010 | 176,628 | -0.28(-12.23%) |
Nov 13, 2008 | 1.980 | 2.290 | 1.706 | 2.290 | 222,376 | +0.39(+20.53%) |
Nov 12, 2008 | 2.140 | 2.410 | 1.660 | 1.900 | 321,945 | -0.24(-11.21%) |
Nov 11, 2008 | 2.450 | 2.580 | 2.100 | 2.140 | 306,462 | -0.25(-10.46%) |
Nov 10, 2008 | 2.760 | 3.500 | 2.300 | 2.390 | 665,666 | -0.34(-12.45%) |
Nov 07, 2008 | 2.370 | 2.850 | 2.050 | 2.730 | 956,253 | +0.72(+35.82%) |
Nov 06, 2008 | 2.680 | 2.680 | 2.000 | 2.010 | 496,983 | -0.69(-25.56%) |
Nov 05, 2008 | 2.810 | 2.900 | 1.940 | 2.700 | 1,328,300 | +0.10(+3.85%) |
Nov 04, 2008 | 1.440 | 3.190 | 1.380 | 2.600 | 1,671,543 | +1.25(+92.59%) |
Nov 03, 2008 | 1.300 | 1.480 | 1.230 | 1.350 | 792,700 | +0.15(+12.50%) |
Oct 31, 2008 | 0.9600 | 1.280 | 0.9600 | 1.200 | 1,033,646 | +0.25(+26.32%) |
Oct 30, 2008 | 0.7900 | 0.9500 | 0.7900 | 0.9500 | 805,013 | +0.20(+26.67%) |
Oct 29, 2008 | 0.8500 | 0.8600 | 0.7000 | 0.7500 | 708,104 | -0.09(-10.71%) |
Oct 28, 2008 | 1.000 | 1.050 | 0.8000 | 0.8400 | 482,706 | -0.09(-9.68%) |
Oct 27, 2008 | 1.040 | 1.100 | 0.9000 | 0.9300 | 924,816 | -0.10(-9.71%) |
Oct 24, 2008 | 1.050 | 1.300 | 0.9800 | 1.030 | 1,083,757 | -0.23(-18.25%) |
Oct 23, 2008 | 1.820 | 1.920 | 0.6814 | 1.260 | 4,464,436 | -3.35(-72.67%) |
Oct 22, 2008 | 4.900 | 5.000 | 4.600 | 4.610 | 83,600 | -0.38(-7.62%) |
Oct 21, 2008 | 5.030 | 5.150 | 4.900 | 4.990 | 143,506 | -0.06(-1.19%) |
Oct 20, 2008 | 4.910 | 5.270 | 4.760 | 5.050 | 156,748 | +0.30(+6.32%) |
Oct 17, 2008 | 4.430 | 5.230 | 4.300 | 4.750 | 142,573 | +0.18(+3.94%) |
Oct 16, 2008 | 4.310 | 4.640 | 4.010 | 4.570 | 136,597 | +0.44(+10.65%) |
Oct 15, 2008 | 4.500 | 4.820 | 4.090 | 4.130 | 121,878 | -0.49(-10.61%) |
Oct 14, 2008 | 5.200 | 5.230 | 4.550 | 4.620 | 98,216 | -0.35(-7.04%) |
Oct 13, 2008 | 4.720 | 5.460 | 4.720 | 4.970 | 248,112 | +0.52(+11.69%) |
Oct 10, 2008 | 3.430 | 5.280 | 3.280 | 4.450 | 356,268 | +0.83(+22.93%) |
Oct 09, 2008 | 5.150 | 5.430 | 3.560 | 3.620 | 308,288 | -1.58(-30.38%) |
Oct 08, 2008 | 6.290 | 6.510 | 4.750 | 5.200 | 400,400 | -1.16(-18.24%) |
Oct 07, 2008 | 6.770 | 6.880 | 6.260 | 6.360 | 165,686 | -0.23(-3.49%) |
Oct 06, 2008 | 7.590 | 7.750 | 6.460 | 6.590 | 201,560 | -1.18(-15.19%) |
Oct 03, 2008 | 8.770 | 8.770 | 7.500 | 7.770 | 165,667 | -0.77(-9.02%) |
Oct 02, 2008 | 9.490 | 9.500 | 8.540 | 8.540 | 99,819 | -0.93(-9.82%) |
Oct 01, 2008 | 9.950 | 10.00 | 9.446 | 9.470 | 132,972 | -0.33(-3.37%) |
Sep 30, 2008 | 9.730 | 9.900 | 9.510 | 9.800 | 170,995 | -0.09(-0.91%) |
Sep 29, 2008 | 10.46 | 10.50 | 9.670 | 9.890 | 84,795 | -0.66(-6.26%) |
Sep 26, 2008 | 10.63 | 11.01 | 10.45 | 10.55 | 178,883 | -0.25(-2.31%) |
Sep 25, 2008 | 11.00 | 11.14 | 10.64 | 10.80 | 196,105 | -0.18(-1.64%) |
Sep 24, 2008 | 11.98 | 12.02 | 10.95 | 10.98 | 112,858 | -0.96(-8.04%) |
Sep 23, 2008 | 11.81 | 12.10 | 11.81 | 11.94 | 192,036 | +0.12(+1.02%) |
Sep 22, 2008 | 12.10 | 12.24 | 11.74 | 11.82 | 67,811 | -0.43(-3.51%) |
Sep 19, 2008 | 12.99 | 13.75 | 11.89 | 12.25 | 412,026 | -0.39(-3.09%) |
Sep 18, 2008 | 12.00 | 12.98 | 12.00 | 12.64 | 324,471 | +0.75(+6.31%) |
Sep 17, 2008 | 11.96 | 12.07 | 11.83 | 11.89 | 137,953 | -0.23(-1.90%) |
Sep 16, 2008 | 12.21 | 12.33 | 11.65 | 12.12 | 191,480 | -0.27(-2.18%) |
Sep 15, 2008 | 12.80 | 12.80 | 12.38 | 12.39 | 74,038 | -0.42(-3.28%) |
Sep 12, 2008 | 12.84 | 12.90 | 12.41 | 12.81 | 130,764 | -0.22(-1.69%) |
Sep 11, 2008 | 12.80 | 13.09 | 12.40 | 13.03 | 166,578 | +0.03(+0.23%) |
Sep 10, 2008 | 13.23 | 13.23 | 12.84 | 13.00 | 65,171 | +0.01(+0.08%) |
Sep 09, 2008 | 13.18 | 13.45 | 12.83 | 12.99 | 223,526 | -0.16(-1.22%) |
Sep 08, 2008 | 13.36 | 13.36 | 13.00 | 13.15 | 80,337 | +0.10(+0.77%) |
Sep 05, 2008 | 13.26 | 13.26 | 12.44 | 13.05 | 72,475 | -0.20(-1.51%) |
Sep 04, 2008 | 13.12 | 13.27 | 12.92 | 13.25 | 137,999 | +0.09(+0.68%) |
Sep 03, 2008 | 13.31 | 13.39 | 12.63 | 13.16 | 126,693 | -0.16(-1.20%) |
Sep 02, 2008 | 12.93 | 13.58 | 12.93 | 13.32 | 92,961 | +0.51(+3.98%) |
Aug 29, 2008 | 13.79 | 13.79 | 12.63 | 12.81 | 164,401 | -1.04(-7.51%) |
Aug 28, 2008 | 12.94 | 13.90 | 12.86 | 13.85 | 174,501 | +0.99(+7.70%) |
Aug 27, 2008 | 12.63 | 12.94 | 12.50 | 12.86 | 105,851 | +0.26(+2.06%) |
Aug 26, 2008 | 12.05 | 12.73 | 12.00 | 12.60 | 157,004 | +0.53(+4.39%) |
Aug 25, 2008 | 12.13 | 12.85 | 11.69 | 12.07 | 242,715 | -0.03(-0.25%) |
Aug 22, 2008 | 11.90 | 12.19 | 11.62 | 12.10 | 71,582 | +0.25(+2.11%) |
Aug 21, 2008 | 12.06 | 12.20 | 11.76 | 11.85 | 44,631 | -0.29(-2.39%) |
Aug 20, 2008 | 12.12 | 12.45 | 11.61 | 12.14 | 142,971 | +0.04(+0.33%) |
Aug 19, 2008 | 12.67 | 12.98 | 12.02 | 12.10 | 72,026 | -0.78(-6.06%) |
Aug 18, 2008 | 12.69 | 13.09 | 12.53 | 12.88 | 130,107 | +0.32(+2.55%) |
Aug 15, 2008 | 12.38 | 12.65 | 11.75 | 12.56 | 199,405 | +0.31(+2.53%) |
Aug 14, 2008 | 11.73 | 12.25 | 11.56 | 12.25 | 233,362 | +0.44(+3.73%) |
Aug 13, 2008 | 11.64 | 12.11 | 11.51 | 11.81 | 183,388 | +0.15(+1.29%) |
Aug 12, 2008 | 12.50 | 12.50 | 11.50 | 11.66 | 229,049 | -0.85(-6.79%) |
Aug 11, 2008 | 12.16 | 12.69 | 11.55 | 12.51 | 282,910 | +0.43(+3.56%) |
Aug 08, 2008 | 11.50 | 12.76 | 11.50 | 12.08 | 143,524 | +0.56(+4.86%) |
Aug 07, 2008 | 11.02 | 11.80 | 11.01 | 11.52 | 164,133 | -0.35(-2.95%) |
Aug 06, 2008 | 11.92 | 12.13 | 11.51 | 11.87 | 120,467 | +0.10(+0.85%) |
Aug 05, 2008 | 10.57 | 11.80 | 10.57 | 11.77 | 223,486 | +1.10(+10.31%) |
Aug 04, 2008 | 10.91 | 11.44 | 10.65 | 10.67 | 203,222 | -0.06(-0.56%) |
Aug 01, 2008 | 10.95 | 10.95 | 10.43 | 10.73 | 192,501 | -0.17(-1.56%) |
Jul 31, 2008 | 11.70 | 12.00 | 10.64 | 10.90 | 563,302 | -1.67(-13.29%) |
Jul 30, 2008 | 10.10 | 12.74 | 9.925 | 12.57 | 1,397,581 | +2.52(+25.07%) |
Jul 29, 2008 | 10.05 | 13.85 | 8.750 | 10.05 | 3,476,885 | -9.20(-47.79%) |
Jul 28, 2008 | 19.02 | 19.41 | 18.75 | 19.25 | 145,900 | +0.15(+0.79%) |
Jul 25, 2008 | 19.16 | 19.66 | 19.08 | 19.10 | 79,901 | +0.10(+0.53%) |
Jul 24, 2008 | 19.39 | 19.53 | 18.92 | 19.00 | 89,612 | -0.26(-1.35%) |
Jul 23, 2008 | 19.32 | 19.64 | 19.04 | 19.26 | 55,378 | -0.12(-0.62%) |
Jul 22, 2008 | 19.28 | 19.42 | 19.03 | 19.38 | 99,841 | +0.01(+0.05%) |
Jul 21, 2008 | 19.42 | 19.70 | 19.37 | 19.37 | 62,800 | +0.06(+0.31%) |
Jul 18, 2008 | 19.50 | 19.55 | 18.93 | 19.31 | 131,596 | -0.16(-0.82%) |
Jul 17, 2008 | 19.35 | 19.64 | 19.00 | 19.47 | 94,273 | +0.14(+0.72%) |
Jul 16, 2008 | 19.36 | 19.68 | 19.12 | 19.33 | 57,778 | +0.02(+0.10%) |
Jul 15, 2008 | 19.59 | 19.75 | 19.28 | 19.31 | 59,342 | -0.48(-2.43%) |
Jul 14, 2008 | 19.73 | 19.95 | 19.64 | 19.79 | 72,264 | +0.29(+1.49%) |
Jul 11, 2008 | 19.29 | 19.63 | 19.14 | 19.50 | 90,457 | +0.01(+0.05%) |
Jul 10, 2008 | 19.43 | 19.57 | 19.29 | 19.49 | 132,025 | +0.07(+0.36%) |
Jul 09, 2008 | 19.76 | 19.98 | 19.42 | 19.42 | 96,927 | -0.58(-2.90%) |
Jul 08, 2008 | 19.63 | 20.12 | 19.50 | 20.00 | 195,175 | +0.45(+2.30%) |
Jul 07, 2008 | 20.28 | 20.28 | 19.24 | 19.55 | 107,223 | -0.65(-3.22%) |
Jul 04, 2008 | 20.37 | 20.55 | 20.10 | 20.20 | 90,407 | +0.00(+0.00%) |
Jul 03, 2008 | 20.37 | 20.55 | 20.10 | 20.20 | 90,407 | -0.15(-0.74%) |
Jul 02, 2008 | 20.94 | 21.60 | 20.23 | 20.35 | 119,464 | -0.57(-2.72%) |