Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 11.86 | 12.01 | 11.81 | 11.87 | 371,770 | +0.07(+0.56%) |
Jun 29, 2009 | 11.93 | 11.99 | 11.66 | 11.80 | 156,700 | -0.19(-1.59%) |
Jun 26, 2009 | 11.61 | 12.12 | 11.54 | 11.99 | 1,104,592 | +0.10(+0.82%) |
Jun 25, 2009 | 11.65 | 11.89 | 11.65 | 11.89 | 323,103 | +0.17(+1.44%) |
Jun 24, 2009 | 11.68 | 11.82 | 11.56 | 11.72 | 236,768 | +0.19(+1.62%) |
Jun 23, 2009 | 11.67 | 11.81 | 11.52 | 11.54 | 216,105 | -0.03(-0.23%) |
Jun 22, 2009 | 11.65 | 11.77 | 11.55 | 11.56 | 257,125 | -0.20(-1.66%) |
Jun 19, 2009 | 11.89 | 11.93 | 11.67 | 11.76 | 370,870 | +0.00(+0.00%) |
Jun 18, 2009 | 11.59 | 11.86 | 11.59 | 11.76 | 191,791 | +0.19(+1.61%) |
Jun 17, 2009 | 11.72 | 11.83 | 11.56 | 11.57 | 216,112 | -0.11(-0.91%) |
Jun 16, 2009 | 11.92 | 11.95 | 11.53 | 11.68 | 237,385 | -0.08(-0.64%) |
Jun 15, 2009 | 11.91 | 11.98 | 11.67 | 11.75 | 365,323 | -0.19(-1.56%) |
Jun 12, 2009 | 11.62 | 11.95 | 11.62 | 11.94 | 180,170 | +0.28(+2.44%) |
Jun 11, 2009 | 11.89 | 11.99 | 11.63 | 11.66 | 266,526 | -0.12(-0.98%) |
Jun 10, 2009 | 12.05 | 12.23 | 11.54 | 11.77 | 225,861 | -0.28(-2.29%) |
Jun 09, 2009 | 12.17 | 12.19 | 12.03 | 12.05 | 140,771 | -0.08(-0.70%) |
Jun 08, 2009 | 12.24 | 12.29 | 12.03 | 12.13 | 185,465 | -0.08(-0.66%) |
Jun 05, 2009 | 12.38 | 12.39 | 12.16 | 12.21 | 236,502 | -0.09(-0.72%) |
Jun 04, 2009 | 12.26 | 12.36 | 12.13 | 12.30 | 295,264 | +0.12(+0.95%) |
Jun 03, 2009 | 11.92 | 12.19 | 11.83 | 12.19 | 182,984 | +0.19(+1.55%) |
Jun 02, 2009 | 11.79 | 12.15 | 11.77 | 12.00 | 296,009 | +0.16(+1.35%) |
Jun 01, 2009 | 11.94 | 12.33 | 11.58 | 11.84 | 424,167 | +0.10(+0.83%) |
May 29, 2009 | 11.61 | 11.79 | 11.39 | 11.74 | 521,580 | +0.15(+1.26%) |
May 28, 2009 | 11.58 | 11.69 | 11.37 | 11.59 | 447,786 | +0.08(+0.73%) |
May 27, 2009 | 11.61 | 11.67 | 11.43 | 11.51 | 332,042 | -0.21(-1.82%) |
May 26, 2009 | 11.01 | 11.84 | 10.98 | 11.72 | 365,427 | +0.52(+4.64%) |
May 22, 2009 | 11.31 | 11.36 | 11.13 | 11.20 | 180,130 | -0.00(-0.04%) |
May 21, 2009 | 10.93 | 11.35 | 10.91 | 11.21 | 248,566 | +0.18(+1.61%) |
May 20, 2009 | 11.24 | 11.55 | 11.00 | 11.03 | 258,442 | -0.09(-0.80%) |
May 19, 2009 | 11.11 | 11.23 | 10.86 | 11.12 | 307,341 | -0.07(-0.60%) |
May 18, 2009 | 11.07 | 11.27 | 10.90 | 11.19 | 219,709 | +0.24(+2.23%) |
May 15, 2009 | 11.15 | 11.28 | 10.84 | 10.94 | 273,957 | -0.25(-2.22%) |
May 14, 2009 | 11.24 | 11.53 | 11.11 | 11.19 | 213,946 | -0.04(-0.32%) |
May 13, 2009 | 11.34 | 11.55 | 11.13 | 11.23 | 209,521 | -0.34(-2.96%) |
May 12, 2009 | 11.60 | 11.83 | 11.33 | 11.57 | 225,794 | +0.03(+0.27%) |
May 11, 2009 | 11.54 | 11.65 | 11.44 | 11.54 | 199,003 | -0.07(-0.61%) |
May 08, 2009 | 11.50 | 11.76 | 11.48 | 11.61 | 392,213 | +0.35(+3.08%) |
May 07, 2009 | 11.87 | 11.88 | 11.25 | 11.26 | 356,008 | -0.47(-3.98%) |
May 06, 2009 | 11.62 | 11.88 | 11.51 | 11.73 | 250,014 | +0.21(+1.85%) |
May 05, 2009 | 12.21 | 12.21 | 11.38 | 11.51 | 317,027 | -0.75(-6.09%) |
May 04, 2009 | 11.91 | 12.28 | 11.87 | 12.26 | 150,282 | +0.37(+3.14%) |
May 01, 2009 | 11.94 | 12.19 | 11.79 | 11.89 | 360,672 | -0.03(-0.22%) |
Apr 30, 2009 | 12.62 | 12.65 | 11.91 | 11.91 | 229,733 | -0.65(-5.16%) |
Apr 29, 2009 | 12.27 | 12.69 | 12.15 | 12.56 | 176,972 | +0.40(+3.32%) |
Apr 28, 2009 | 11.95 | 12.47 | 11.95 | 12.16 | 176,350 | +0.13(+1.07%) |
Apr 27, 2009 | 12.14 | 12.40 | 11.82 | 12.03 | 225,972 | -0.42(-3.39%) |
Apr 24, 2009 | 12.44 | 12.80 | 12.21 | 12.45 | 318,732 | +0.04(+0.29%) |
Apr 23, 2009 | 12.18 | 12.42 | 11.94 | 12.42 | 197,112 | +0.28(+2.31%) |
Apr 22, 2009 | 12.32 | 12.68 | 12.11 | 12.14 | 195,712 | -0.47(-3.73%) |
Apr 21, 2009 | 12.02 | 12.74 | 11.99 | 12.61 | 305,902 | +0.57(+4.76%) |
Apr 20, 2009 | 12.23 | 12.57 | 11.99 | 12.03 | 421,245 | -0.52(-4.11%) |
Apr 17, 2009 | 12.77 | 12.77 | 12.44 | 12.55 | 236,444 | -0.25(-1.94%) |
Apr 16, 2009 | 12.83 | 13.05 | 12.18 | 12.80 | 225,580 | +0.05(+0.42%) |
Apr 15, 2009 | 11.88 | 12.80 | 11.82 | 12.74 | 151,279 | +0.78(+6.54%) |
Apr 14, 2009 | 12.59 | 12.59 | 11.83 | 11.96 | 248,348 | -0.91(-7.04%) |
Apr 13, 2009 | 12.81 | 13.04 | 12.44 | 12.87 | 254,984 | -0.16(-1.26%) |
Apr 09, 2009 | 12.45 | 13.09 | 12.33 | 13.03 | 252,389 | +0.66(+5.31%) |
Apr 08, 2009 | 12.16 | 12.38 | 12.00 | 12.38 | 202,378 | +0.38(+3.15%) |
Apr 07, 2009 | 12.66 | 12.70 | 11.92 | 12.00 | 236,613 | -0.84(-6.57%) |
Apr 06, 2009 | 12.53 | 12.93 | 12.36 | 12.84 | 478,127 | +0.19(+1.47%) |
Apr 03, 2009 | 12.27 | 12.66 | 11.95 | 12.66 | 356,123 | +0.39(+3.19%) |
Apr 02, 2009 | 12.24 | 12.36 | 12.07 | 12.27 | 409,936 | +0.23(+1.92%) |
Apr 01, 2009 | 11.65 | 12.15 | 11.62 | 12.03 | 293,402 | +0.10(+0.82%) |
Mar 31, 2009 | 11.49 | 12.20 | 11.39 | 11.94 | 309,950 | +0.55(+4.84%) |
Mar 30, 2009 | 10.93 | 11.47 | 10.93 | 11.39 | 310,078 | -0.79(-6.49%) |
Mar 26, 2009 | 12.01 | 12.18 | 11.58 | 12.18 | 329,733 | +0.23(+1.93%) |
Mar 25, 2009 | 11.65 | 12.16 | 11.18 | 11.95 | 324,724 | +0.43(+3.74%) |
Mar 24, 2009 | 12.11 | 12.22 | 11.47 | 11.51 | 345,572 | -0.75(-6.09%) |
Mar 23, 2009 | 11.42 | 12.29 | 11.42 | 12.26 | 376,239 | +1.09(+9.78%) |
Mar 20, 2009 | 11.45 | 11.60 | 11.16 | 11.17 | 515,126 | -0.16(-1.37%) |
Mar 19, 2009 | 11.91 | 11.95 | 11.26 | 11.32 | 377,731 | -0.39(-3.34%) |
Mar 18, 2009 | 11.11 | 11.83 | 10.91 | 11.71 | 516,463 | +0.50(+4.44%) |
Mar 17, 2009 | 10.39 | 11.22 | 10.26 | 11.22 | 631,662 | +0.79(+7.58%) |
Mar 16, 2009 | 11.27 | 11.27 | 10.42 | 10.43 | 596,835 | -0.71(-6.34%) |
Mar 13, 2009 | 11.13 | 11.29 | 10.73 | 11.13 | 0 | +0.10(+0.89%) |
Mar 12, 2009 | 10.13 | 11.10 | 9.893 | 11.03 | 317,327 | +0.82(+8.00%) |
Mar 11, 2009 | 10.84 | 10.84 | 10.07 | 10.22 | 367,612 | -0.39(-3.68%) |
Mar 10, 2009 | 9.942 | 10.63 | 9.866 | 10.61 | 420,401 | +0.91(+9.39%) |
Mar 09, 2009 | 9.720 | 9.764 | 9.418 | 9.697 | 257,296 | -0.00(-0.05%) |
Mar 06, 2009 | 9.688 | 9.768 | 9.329 | 9.702 | 0 | -0.10(-1.00%) |
Mar 05, 2009 | 9.973 | 10.14 | 9.777 | 9.800 | 138,806 | -0.30(-2.95%) |
Mar 04, 2009 | 10.04 | 10.31 | 9.813 | 10.10 | 235,913 | -0.24(-2.36%) |
Mar 02, 2009 | 10.47 | 10.57 | 10.22 | 10.34 | 246,164 | -0.25(-2.39%) |
Feb 27, 2009 | 10.71 | 10.94 | 10.49 | 10.59 | 0 | -0.18(-1.65%) |
Feb 26, 2009 | 11.32 | 11.51 | 10.66 | 10.77 | 176,481 | -0.46(-4.11%) |
Feb 25, 2009 | 11.46 | 11.60 | 10.91 | 11.23 | 214,088 | -0.41(-3.55%) |
Feb 24, 2009 | 11.06 | 11.71 | 10.79 | 11.65 | 238,994 | +0.78(+7.15%) |
Feb 23, 2009 | 11.48 | 11.55 | 10.84 | 10.87 | 169,027 | -0.54(-4.71%) |
Feb 20, 2009 | 10.88 | 11.46 | 10.70 | 11.41 | 0 | +0.34(+3.05%) |
Feb 19, 2009 | 11.55 | 11.62 | 11.05 | 11.07 | 251,869 | -0.31(-2.69%) |
Feb 18, 2009 | 11.33 | 11.41 | 11.11 | 11.38 | 253,841 | +0.25(+2.23%) |
Feb 17, 2009 | 11.32 | 11.42 | 11.12 | 11.13 | 192,626 | -0.42(-3.65%) |
Feb 13, 2009 | 11.97 | 12.11 | 11.55 | 11.55 | 178,115 | -0.45(-3.77%) |
Feb 12, 2009 | 11.72 | 12.01 | 11.24 | 12.00 | 347,983 | +0.03(+0.26%) |
Feb 11, 2009 | 11.74 | 11.98 | 11.55 | 11.97 | 282,067 | +0.34(+2.90%) |
Feb 10, 2009 | 12.54 | 12.57 | 11.60 | 11.63 | 368,045 | -0.97(-7.68%) |
Feb 09, 2009 | 12.79 | 12.84 | 12.32 | 12.60 | 156,331 | -0.20(-1.60%) |
Feb 06, 2009 | 12.14 | 12.86 | 12.11 | 12.81 | 213,503 | +0.70(+5.76%) |
Feb 05, 2009 | 12.23 | 12.56 | 11.96 | 12.11 | 175,974 | -0.18(-1.48%) |
Feb 04, 2009 | 12.46 | 12.78 | 12.22 | 12.29 | 234,195 | -0.19(-1.53%) |
Feb 03, 2009 | 12.43 | 12.64 | 12.12 | 12.48 | 220,148 | +0.13(+1.08%) |
Feb 02, 2009 | 11.56 | 12.39 | 11.50 | 12.35 | 267,343 | +0.78(+6.72%) |
Jan 30, 2009 | 11.99 | 12.19 | 11.47 | 11.57 | 0 | -0.32(-2.65%) |
Jan 29, 2009 | 12.53 | 12.62 | 11.87 | 11.89 | 159,334 | -0.77(-6.07%) |
Jan 28, 2009 | 12.30 | 12.66 | 12.16 | 12.66 | 287,871 | +0.55(+4.51%) |
Jan 27, 2009 | 12.07 | 12.37 | 11.83 | 12.11 | 170,290 | +0.12(+1.04%) |
Jan 26, 2009 | 11.91 | 12.30 | 11.81 | 11.99 | 152,729 | +0.15(+1.28%) |
Jan 23, 2009 | 11.23 | 12.07 | 11.19 | 11.83 | 186,395 | +0.08(+0.64%) |
Jan 22, 2009 | 11.91 | 12.34 | 11.59 | 11.76 | 181,699 | -0.53(-4.30%) |
Jan 21, 2009 | 11.55 | 12.31 | 11.27 | 12.29 | 370,744 | +1.04(+9.20%) |
Jan 20, 2009 | 11.87 | 12.00 | 11.25 | 11.25 | 322,277 | -0.76(-6.36%) |
Jan 16, 2009 | 11.75 | 12.05 | 11.47 | 12.02 | 0 | +0.27(+2.31%) |
Jan 15, 2009 | 11.26 | 11.90 | 10.90 | 11.75 | 304,466 | +0.51(+4.55%) |
Jan 14, 2009 | 11.11 | 11.40 | 11.08 | 11.23 | 291,320 | -0.14(-1.25%) |
Jan 13, 2009 | 10.66 | 11.40 | 10.66 | 11.38 | 480,540 | -0.05(-0.43%) |
Jan 12, 2009 | 11.42 | 11.59 | 11.31 | 11.43 | 394,741 | -0.02(-0.16%) |
Jan 09, 2009 | 11.92 | 11.99 | 11.38 | 11.44 | 329,740 | -0.44(-3.74%) |
Jan 08, 2009 | 11.79 | 12.00 | 11.65 | 11.89 | 290,399 | +0.11(+0.94%) |
Jan 07, 2009 | 11.56 | 11.85 | 11.44 | 11.78 | 283,240 | -0.07(-0.56%) |
Jan 06, 2009 | 11.70 | 12.15 | 11.57 | 11.84 | 360,620 | +0.05(+0.45%) |
Jan 05, 2009 | 11.73 | 12.06 | 11.49 | 11.79 | 374,737 | -0.05(-0.41%) |
Jan 02, 2009 | 12.23 | 12.23 | 11.77 | 11.84 | 0 | -0.35(-2.84%) |
Jan 01, 2009 | 12.10 | 12.43 | 11.86 | 12.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.10 | 12.43 | 11.86 | 12.19 | 304,948 | +0.13(+1.11%) |
Dec 30, 2008 | 11.77 | 12.06 | 11.62 | 12.05 | 175,724 | +0.45(+3.91%) |
Dec 29, 2008 | 11.97 | 11.97 | 11.37 | 11.60 | 225,373 | -0.54(-4.43%) |
Dec 26, 2008 | 12.18 | 12.44 | 12.00 | 12.14 | 0 | +0.03(+0.26%) |
Dec 24, 2008 | 12.25 | 12.25 | 11.87 | 12.11 | 77,292 | +0.18(+1.53%) |
Dec 23, 2008 | 12.11 | 12.11 | 11.74 | 11.92 | 247,263 | +0.02(+0.19%) |
Dec 22, 2008 | 12.26 | 12.26 | 11.28 | 11.90 | 310,506 | -0.32(-2.58%) |
Dec 19, 2008 | 12.13 | 12.38 | 11.79 | 12.22 | 411,674 | +0.67(+5.77%) |
Dec 18, 2008 | 12.14 | 12.49 | 11.39 | 11.55 | 242,646 | -0.62(-5.11%) |
Dec 17, 2008 | 12.22 | 12.62 | 11.71 | 12.17 | 237,475 | -0.16(-1.33%) |
Dec 16, 2008 | 11.19 | 12.36 | 11.13 | 12.34 | 377,076 | +1.40(+12.84%) |
Dec 15, 2008 | 11.32 | 11.50 | 10.75 | 10.93 | 494,364 | -0.29(-2.61%) |
Dec 12, 2008 | 10.09 | 11.26 | 10.09 | 11.23 | 0 | +0.92(+8.88%) |
Dec 11, 2008 | 11.46 | 11.48 | 10.20 | 10.31 | 219,590 | -1.20(-10.39%) |
Dec 10, 2008 | 10.85 | 11.52 | 10.85 | 11.51 | 125,139 | +0.68(+6.32%) |
Dec 09, 2008 | 11.19 | 11.82 | 10.67 | 10.82 | 175,871 | -0.70(-6.05%) |
Dec 08, 2008 | 10.78 | 11.53 | 10.55 | 11.52 | 302,127 | +0.72(+6.62%) |
Dec 05, 2008 | 9.595 | 10.81 | 9.457 | 10.80 | 0 | +1.02(+10.45%) |
Dec 04, 2008 | 10.05 | 10.41 | 9.595 | 9.782 | 276,966 | -0.45(-4.43%) |
Dec 03, 2008 | 9.617 | 10.29 | 9.511 | 10.23 | 361,498 | +0.44(+4.49%) |
Dec 02, 2008 | 8.729 | 9.795 | 8.729 | 9.795 | 424,624 | +1.00(+11.31%) |
Dec 01, 2008 | 9.862 | 9.951 | 8.667 | 8.800 | 432,091 | -1.22(-12.15%) |
Nov 28, 2008 | 9.840 | 10.02 | 9.626 | 10.02 | 143,930 | +0.18(+1.81%) |
Nov 26, 2008 | 9.284 | 9.857 | 9.155 | 9.840 | 310,067 | +0.33(+3.50%) |
Nov 25, 2008 | 9.151 | 9.537 | 8.751 | 9.506 | 449,992 | +0.48(+5.31%) |
Nov 24, 2008 | 8.351 | 9.062 | 8.351 | 9.027 | 900,053 | +0.76(+9.13%) |
Nov 21, 2008 | 8.582 | 8.582 | 7.596 | 8.271 | 1,557,140 | -0.01(-0.16%) |
Nov 20, 2008 | 8.831 | 9.084 | 8.196 | 8.285 | 1,045,318 | -0.57(-6.42%) |
Nov 19, 2008 | 10.65 | 10.65 | 8.640 | 8.853 | 1,330,902 | -1.79(-16.85%) |
Nov 18, 2008 | 10.95 | 11.21 | 10.05 | 10.65 | 880,560 | -0.26(-2.36%) |
Nov 17, 2008 | 11.32 | 11.86 | 10.90 | 10.91 | 612,672 | -0.53(-4.62%) |
Nov 14, 2008 | 12.30 | 12.46 | 11.42 | 11.43 | 0 | -1.07(-8.56%) |
Nov 13, 2008 | 12.17 | 12.53 | 11.23 | 12.50 | 722,995 | +0.49(+4.07%) |
Nov 12, 2008 | 12.39 | 12.47 | 11.99 | 12.02 | 323,202 | -0.51(-4.08%) |
Nov 11, 2008 | 12.65 | 13.50 | 12.51 | 12.53 | 421,392 | -0.08(-0.63%) |
Nov 10, 2008 | 13.34 | 13.42 | 12.49 | 12.61 | 212,636 | -0.64(-4.80%) |
Nov 07, 2008 | 12.60 | 13.25 | 12.48 | 13.24 | 0 | +0.62(+4.93%) |
Nov 06, 2008 | 12.91 | 13.07 | 12.44 | 12.62 | 291,639 | -0.22(-1.73%) |
Nov 05, 2008 | 13.42 | 13.50 | 12.77 | 12.84 | 332,860 | -0.77(-5.68%) |
Nov 04, 2008 | 13.46 | 13.65 | 13.10 | 13.62 | 490,404 | +0.21(+1.59%) |
Nov 03, 2008 | 13.30 | 13.47 | 13.17 | 13.40 | 355,472 | +0.10(+0.77%) |
Oct 31, 2008 | 12.88 | 13.30 | 12.65 | 13.30 | 0 | +0.32(+2.50%) |
Oct 30, 2008 | 12.43 | 13.00 | 12.19 | 12.98 | 261,756 | +0.68(+5.57%) |
Oct 29, 2008 | 12.28 | 12.77 | 11.99 | 12.29 | 303,228 | -0.01(-0.11%) |
Oct 28, 2008 | 11.37 | 12.36 | 10.92 | 12.30 | 406,489 | +1.18(+10.62%) |
Oct 27, 2008 | 11.65 | 12.09 | 11.10 | 11.12 | 220,607 | -0.66(-5.58%) |
Oct 24, 2008 | 11.68 | 12.02 | 11.33 | 11.78 | 282,536 | -0.34(-2.82%) |
Oct 23, 2008 | 11.92 | 12.18 | 11.26 | 12.12 | 471,765 | +0.32(+2.67%) |
Oct 22, 2008 | 11.99 | 12.28 | 11.58 | 11.81 | 299,063 | -0.27(-2.24%) |
Oct 21, 2008 | 12.02 | 12.41 | 11.93 | 12.08 | 173,723 | -0.16(-1.34%) |
Oct 20, 2008 | 12.33 | 12.33 | 11.67 | 12.24 | 212,415 | +0.17(+1.40%) |
Oct 17, 2008 | 11.91 | 12.78 | 11.66 | 12.07 | 0 | -0.12(-0.98%) |
Oct 16, 2008 | 12.38 | 12.55 | 11.57 | 12.19 | 564,556 | +0.24(+2.04%) |
Oct 15, 2008 | 12.54 | 12.74 | 11.95 | 11.95 | 227,439 | -0.97(-7.53%) |
Oct 14, 2008 | 13.24 | 13.37 | 12.23 | 12.92 | 293,406 | -0.17(-1.32%) |
Oct 13, 2008 | 12.88 | 13.10 | 12.22 | 13.10 | 336,439 | +0.86(+7.04%) |
Oct 10, 2008 | 11.14 | 12.23 | 10.69 | 12.23 | 0 | +0.51(+4.36%) |
Oct 09, 2008 | 13.58 | 13.72 | 11.72 | 11.72 | 559,566 | -1.83(-13.48%) |
Oct 08, 2008 | 13.81 | 14.19 | 12.88 | 13.55 | 481,092 | -0.15(-1.10%) |
Oct 07, 2008 | 14.37 | 14.56 | 13.68 | 13.70 | 256,452 | -0.67(-4.67%) |
Oct 06, 2008 | 14.36 | 14.73 | 13.92 | 14.37 | 328,992 | -0.29(-1.97%) |
Oct 03, 2008 | 14.86 | 15.00 | 14.56 | 14.66 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 14.88 | 15.00 | 14.60 | 14.66 | 141,780 | -0.32(-2.16%) |
Oct 01, 2008 | 15.01 | 15.03 | 14.68 | 14.98 | 109,805 | -0.20(-1.32%) |
Sep 30, 2008 | 14.66 | 15.18 | 14.44 | 15.18 | 241,430 | +0.61(+4.21%) |
Sep 29, 2008 | 14.61 | 15.09 | 14.55 | 14.57 | 148,533 | -0.31(-2.09%) |
Sep 26, 2008 | 14.67 | 14.89 | 14.38 | 14.88 | 0 | -0.05(-0.36%) |
Sep 25, 2008 | 14.66 | 15.09 | 14.60 | 14.93 | 148,589 | +0.31(+2.10%) |
Sep 24, 2008 | 14.69 | 14.97 | 14.62 | 14.63 | 127,307 | -0.15(-0.99%) |
Sep 23, 2008 | 14.73 | 15.03 | 14.73 | 14.77 | 146,966 | -0.04(-0.24%) |
Sep 22, 2008 | 15.11 | 15.37 | 14.77 | 14.81 | 168,726 | -0.56(-3.64%) |
Sep 19, 2008 | 14.92 | 15.55 | 14.60 | 15.37 | 0 | +0.49(+3.28%) |
Sep 18, 2008 | 14.77 | 14.99 | 14.34 | 14.88 | 346,974 | +0.44(+3.08%) |
Sep 17, 2008 | 14.46 | 14.70 | 14.39 | 14.44 | 204,145 | -0.40(-2.69%) |
Sep 16, 2008 | 14.23 | 14.84 | 14.23 | 14.84 | 266,026 | +0.37(+2.58%) |
Sep 15, 2008 | 14.65 | 14.93 | 14.30 | 14.46 | 212,278 | -0.19(-1.27%) |
Sep 12, 2008 | 14.75 | 14.75 | 14.46 | 14.65 | 0 | -0.05(-0.33%) |
Sep 11, 2008 | 14.56 | 14.70 | 14.33 | 14.70 | 171,071 | +0.09(+0.64%) |
Sep 10, 2008 | 14.57 | 14.66 | 14.49 | 14.61 | 137,422 | +0.21(+1.45%) |
Sep 09, 2008 | 14.72 | 14.88 | 14.39 | 14.40 | 163,224 | -0.31(-2.08%) |
Sep 08, 2008 | 15.01 | 15.01 | 14.53 | 14.70 | 183,173 | +0.18(+1.22%) |
Sep 05, 2008 | 14.40 | 14.59 | 14.15 | 14.53 | 0 | +0.17(+1.18%) |
Sep 04, 2008 | 14.71 | 14.74 | 14.18 | 14.36 | 170,034 | -0.45(-3.03%) |
Sep 03, 2008 | 14.55 | 14.81 | 14.54 | 14.81 | 138,263 | +0.23(+1.55%) |
Sep 02, 2008 | 14.66 | 14.79 | 14.44 | 14.58 | 200,635 | +0.05(+0.37%) |
Aug 29, 2008 | 14.57 | 14.64 | 14.51 | 14.53 | 0 | -0.16(-1.06%) |
Aug 28, 2008 | 14.46 | 14.70 | 14.45 | 14.68 | 196,876 | +0.24(+1.66%) |
Aug 27, 2008 | 14.32 | 14.49 | 14.32 | 14.44 | 164,030 | +0.08(+0.53%) |
Aug 26, 2008 | 14.23 | 14.38 | 14.18 | 14.37 | 85,078 | +0.13(+0.94%) |
Aug 25, 2008 | 14.50 | 14.50 | 14.08 | 14.23 | 108,790 | -0.24(-1.66%) |
Aug 22, 2008 | 14.23 | 14.54 | 14.13 | 14.47 | 0 | +0.32(+2.29%) |
Aug 21, 2008 | 14.06 | 14.25 | 14.01 | 14.15 | 149,157 | -0.08(-0.59%) |
Aug 20, 2008 | 14.14 | 14.23 | 14.01 | 14.23 | 137,955 | +0.13(+0.95%) |
Aug 19, 2008 | 14.11 | 14.12 | 13.92 | 14.10 | 108,670 | -0.10(-0.72%) |
Aug 18, 2008 | 14.22 | 14.37 | 14.12 | 14.20 | 87,068 | -0.05(-0.37%) |
Aug 15, 2008 | 14.33 | 14.46 | 14.10 | 14.26 | 0 | -0.03(-0.22%) |
Aug 14, 2008 | 13.95 | 14.36 | 13.95 | 14.29 | 246,988 | +0.25(+1.77%) |
Aug 13, 2008 | 13.95 | 14.15 | 13.93 | 14.04 | 290,084 | -0.00(-0.03%) |
Aug 12, 2008 | 13.94 | 14.12 | 13.81 | 14.04 | 474,007 | +0.05(+0.38%) |
Aug 11, 2008 | 13.91 | 13.99 | 13.78 | 13.99 | 527,431 | +0.12(+0.90%) |
Aug 08, 2008 | 13.72 | 13.96 | 13.72 | 13.86 | 212,746 | +0.18(+1.30%) |
Aug 07, 2008 | 13.59 | 13.69 | 13.49 | 13.69 | 186,062 | +0.00(+0.00%) |
Aug 06, 2008 | 13.62 | 13.81 | 13.54 | 13.69 | 258,365 | -0.08(-0.61%) |
Aug 05, 2008 | 13.72 | 13.83 | 13.58 | 13.77 | 705,317 | +0.20(+1.47%) |
Aug 04, 2008 | 13.68 | 13.68 | 13.38 | 13.57 | 106,716 | -0.06(-0.42%) |
Aug 01, 2008 | 13.77 | 13.78 | 13.43 | 13.63 | 261,366 | -0.09(-0.68%) |
Jul 31, 2008 | 13.50 | 13.81 | 13.50 | 13.72 | 126,654 | -0.01(-0.06%) |
Jul 30, 2008 | 13.72 | 13.86 | 13.40 | 13.73 | 190,802 | -0.01(-0.06%) |
Jul 29, 2008 | 13.74 | 13.83 | 13.62 | 13.74 | 248,692 | +0.12(+0.88%) |
Jul 28, 2008 | 13.68 | 13.81 | 13.51 | 13.62 | 122,557 | -0.13(-0.97%) |
Jul 25, 2008 | 13.60 | 13.81 | 13.43 | 13.75 | 182,068 | +0.19(+1.37%) |
Jul 24, 2008 | 13.76 | 13.77 | 13.44 | 13.57 | 167,915 | -0.18(-1.29%) |
Jul 23, 2008 | 13.68 | 13.79 | 13.59 | 13.74 | 153,720 | +0.02(+0.16%) |
Jul 22, 2008 | 13.08 | 13.73 | 13.02 | 13.72 | 393,842 | +0.55(+4.18%) |
Jul 21, 2008 | 13.34 | 13.34 | 13.10 | 13.17 | 126,294 | -0.15(-1.10%) |
Jul 18, 2008 | 13.30 | 13.33 | 13.14 | 13.32 | 163,652 | +0.00(+0.03%) |
Jul 17, 2008 | 13.27 | 13.42 | 13.14 | 13.31 | 257,517 | +0.07(+0.50%) |
Jul 16, 2008 | 12.94 | 13.33 | 12.84 | 13.25 | 224,070 | +0.32(+2.44%) |
Jul 15, 2008 | 12.70 | 13.15 | 12.62 | 12.93 | 181,073 | +0.03(+0.24%) |
Jul 14, 2008 | 13.30 | 13.32 | 12.76 | 12.90 | 148,396 | -0.30(-2.26%) |
Jul 11, 2008 | 12.57 | 13.20 | 12.57 | 13.20 | 165,171 | +0.40(+3.12%) |
Jul 10, 2008 | 12.61 | 12.99 | 12.55 | 12.80 | 229,013 | +0.16(+1.27%) |
Jul 09, 2008 | 13.24 | 13.33 | 12.56 | 12.64 | 183,781 | -0.73(-5.45%) |
Jul 08, 2008 | 12.55 | 13.37 | 12.53 | 13.37 | 252,359 | +0.75(+5.95%) |
Jul 07, 2008 | 12.78 | 12.92 | 12.34 | 12.62 | 237,700 | -0.16(-1.22%) |
Jul 04, 2008 | 12.50 | 12.86 | 12.42 | 12.77 | 115,572 | +0.00(+0.00%) |
Jul 03, 2008 | 12.50 | 12.86 | 12.42 | 12.77 | 115,572 | +0.29(+2.35%) |
Jul 02, 2008 | 12.63 | 12.70 | 12.35 | 12.48 | 181,066 | -0.16(-1.30%) |