Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.40 | 12.41 | 12.09 | 12.09 | 1,435,238 | -0.37(-2.97%) |
Jul 30, 2009 | 12.43 | 12.72 | 12.30 | 12.46 | 1,150,337 | +0.13(+1.09%) |
Jul 29, 2009 | 12.41 | 12.42 | 12.14 | 12.33 | 705,033 | -0.11(-0.88%) |
Jul 28, 2009 | 12.34 | 12.46 | 12.30 | 12.44 | 686,093 | +0.13(+1.04%) |
Jul 27, 2009 | 12.23 | 12.38 | 12.22 | 12.31 | 812,197 | -0.12(-0.98%) |
Jul 24, 2009 | 12.30 | 12.44 | 12.22 | 12.43 | 2,071 | +0.01(+0.08%) |
Jul 23, 2009 | 12.20 | 12.70 | 12.20 | 12.42 | 1,507,245 | +0.17(+1.41%) |
Jul 22, 2009 | 11.88 | 12.29 | 11.88 | 12.25 | 885,484 | +0.28(+2.33%) |
Jul 21, 2009 | 11.94 | 11.99 | 11.82 | 11.97 | 417,948 | +0.13(+1.06%) |
Jul 20, 2009 | 12.01 | 12.04 | 11.73 | 11.84 | 550,597 | -0.08(-0.63%) |
Jul 17, 2009 | 12.00 | 12.02 | 11.84 | 11.92 | 426,957 | -0.05(-0.39%) |
Jul 16, 2009 | 11.85 | 11.99 | 11.74 | 11.97 | 435,704 | +0.09(+0.79%) |
Jul 15, 2009 | 11.83 | 11.90 | 11.77 | 11.87 | 766,345 | +0.15(+1.28%) |
Jul 14, 2009 | 11.73 | 11.75 | 11.52 | 11.72 | 719,657 | +0.02(+0.19%) |
Jul 13, 2009 | 11.41 | 11.71 | 11.41 | 11.70 | 1,242,318 | +0.30(+2.61%) |
Jul 10, 2009 | 11.38 | 11.53 | 11.33 | 11.40 | 543,139 | +0.00(+0.00%) |
Jul 09, 2009 | 11.53 | 11.58 | 11.27 | 11.40 | 864,006 | -0.03(-0.25%) |
Jul 08, 2009 | 11.46 | 11.55 | 11.30 | 11.43 | 946,783 | -0.02(-0.14%) |
Jul 07, 2009 | 11.65 | 11.67 | 11.43 | 11.45 | 635,529 | -0.18(-1.56%) |
Jul 06, 2009 | 11.47 | 11.73 | 11.47 | 11.63 | 790,128 | +0.14(+1.20%) |
Jul 02, 2009 | 11.70 | 11.71 | 11.49 | 11.49 | 566,389 | -0.35(-2.99%) |
Jul 01, 2009 | 11.72 | 11.89 | 11.71 | 11.84 | 962,372 | +0.24(+2.08%) |
Jun 30, 2009 | 11.68 | 11.77 | 11.51 | 11.60 | 1,182,490 | -0.04(-0.32%) |
Jun 29, 2009 | 11.66 | 11.72 | 11.53 | 11.64 | 720,707 | -0.02(-0.19%) |
Jun 26, 2009 | 11.51 | 11.68 | 11.38 | 11.66 | 2,308,180 | +0.13(+1.09%) |
Jun 25, 2009 | 11.43 | 11.57 | 11.37 | 11.54 | 653,971 | +0.23(+1.99%) |
Jun 24, 2009 | 11.45 | 11.49 | 11.28 | 11.31 | 645,898 | -0.03(-0.22%) |
Jun 23, 2009 | 11.57 | 11.59 | 11.33 | 11.34 | 844,060 | -0.13(-1.09%) |
Jun 22, 2009 | 11.44 | 11.58 | 11.37 | 11.46 | 1,188,409 | -0.03(-0.27%) |
Jun 19, 2009 | 11.53 | 11.57 | 11.25 | 11.49 | 4,524,829 | +0.13(+1.19%) |
Jun 18, 2009 | 11.09 | 11.52 | 11.04 | 11.36 | 1,997,172 | +0.29(+2.57%) |
Jun 17, 2009 | 11.05 | 11.23 | 11.05 | 11.07 | 1,407,953 | +0.04(+0.37%) |
Jun 16, 2009 | 11.09 | 11.13 | 10.94 | 11.03 | 1,074,385 | +0.01(+0.06%) |
Jun 15, 2009 | 11.15 | 11.17 | 10.89 | 11.03 | 1,044,341 | -0.18(-1.62%) |
Jun 12, 2009 | 11.02 | 11.26 | 10.86 | 11.21 | 886,821 | +0.12(+1.04%) |
Jun 11, 2009 | 11.08 | 11.22 | 10.99 | 11.09 | 897,024 | +0.01(+0.08%) |
Jun 10, 2009 | 11.12 | 11.14 | 10.90 | 11.08 | 941,305 | +0.06(+0.54%) |
Jun 09, 2009 | 11.20 | 11.20 | 10.87 | 11.02 | 680,966 | -0.12(-1.07%) |
Jun 08, 2009 | 11.04 | 11.24 | 10.98 | 11.14 | 816,858 | +0.14(+1.31%) |
Jun 05, 2009 | 10.99 | 11.02 | 10.84 | 11.00 | 838,927 | +0.07(+0.60%) |
Jun 04, 2009 | 11.07 | 11.07 | 10.90 | 10.93 | 626,999 | -0.07(-0.60%) |
Jun 03, 2009 | 10.99 | 11.05 | 10.89 | 11.00 | 736,516 | -0.04(-0.37%) |
Jun 02, 2009 | 10.84 | 11.08 | 10.82 | 11.04 | 1,524,263 | +0.12(+1.12%) |
Jun 01, 2009 | 10.53 | 10.94 | 10.52 | 10.92 | 1,413,422 | +0.49(+4.75%) |
May 29, 2009 | 10.45 | 10.53 | 10.31 | 10.42 | 1,120,562 | +0.01(+0.06%) |
May 28, 2009 | 10.32 | 10.46 | 10.25 | 10.42 | 1,003,419 | +0.16(+1.59%) |
May 27, 2009 | 10.38 | 10.42 | 10.23 | 10.25 | 819,910 | -0.16(-1.53%) |
May 26, 2009 | 10.07 | 10.49 | 10.02 | 10.41 | 1,543,360 | +0.29(+2.82%) |
May 22, 2009 | 10.18 | 10.29 | 10.09 | 10.13 | 698,476 | -0.02(-0.19%) |
May 21, 2009 | 10.14 | 10.26 | 10.04 | 10.15 | 885,634 | -0.08(-0.83%) |
May 20, 2009 | 10.31 | 10.31 | 10.19 | 10.23 | 1,169,960 | -0.00(-0.03%) |
May 19, 2009 | 9.798 | 10.27 | 9.798 | 10.23 | 2,015,824 | +0.44(+4.51%) |
May 18, 2009 | 9.792 | 9.867 | 9.730 | 9.792 | 1,273,041 | +0.01(+0.06%) |
May 15, 2009 | 9.930 | 9.949 | 9.695 | 9.786 | 1,561,263 | -0.16(-1.64%) |
May 14, 2009 | 10.06 | 10.18 | 9.908 | 9.949 | 1,650,275 | -0.10(-0.97%) |
May 13, 2009 | 10.26 | 10.42 | 10.03 | 10.05 | 1,453,479 | -0.34(-3.32%) |
May 12, 2009 | 10.35 | 10.49 | 10.33 | 10.39 | 1,294,235 | +0.08(+0.76%) |
May 11, 2009 | 10.05 | 10.36 | 10.01 | 10.31 | 1,490,303 | +0.13(+1.23%) |
May 08, 2009 | 10.37 | 10.39 | 10.15 | 10.19 | 1,443,008 | -0.07(-0.64%) |
May 07, 2009 | 10.12 | 10.32 | 10.05 | 10.25 | 1,533,700 | +0.23(+2.31%) |
May 06, 2009 | 10.07 | 10.13 | 9.905 | 10.02 | 1,661,732 | -0.04(-0.44%) |
May 05, 2009 | 10.32 | 10.32 | 9.996 | 10.06 | 1,269,887 | -0.28(-2.70%) |
May 04, 2009 | 10.50 | 10.50 | 10.20 | 10.34 | 2,161,673 | -0.07(-0.63%) |
May 01, 2009 | 10.34 | 10.47 | 10.24 | 10.41 | 1,969,615 | +0.10(+0.94%) |
Apr 30, 2009 | 10.43 | 10.45 | 10.24 | 10.31 | 2,411,826 | -0.03(-0.33%) |
Apr 29, 2009 | 10.26 | 10.43 | 10.09 | 10.35 | 2,149,629 | +0.20(+2.01%) |
Apr 28, 2009 | 9.946 | 10.30 | 9.896 | 10.14 | 3,204,046 | +0.13(+1.25%) |
Apr 27, 2009 | 9.673 | 10.09 | 9.661 | 10.02 | 1,914,483 | +0.23(+2.34%) |
Apr 24, 2009 | 9.814 | 9.836 | 9.651 | 9.789 | 1,727,185 | +0.03(+0.29%) |
Apr 23, 2009 | 9.927 | 9.939 | 9.645 | 9.761 | 2,410,520 | -0.16(-1.61%) |
Apr 22, 2009 | 9.946 | 10.09 | 9.908 | 9.921 | 1,156,297 | -0.05(-0.53%) |
Apr 21, 2009 | 10.02 | 10.15 | 9.946 | 9.974 | 1,390,919 | -0.04(-0.38%) |
Apr 20, 2009 | 9.946 | 10.11 | 9.917 | 10.01 | 1,247,582 | -0.10(-0.96%) |
Apr 17, 2009 | 10.05 | 10.16 | 9.986 | 10.11 | 1,697,429 | +0.01(+0.12%) |
Apr 16, 2009 | 10.04 | 10.18 | 9.917 | 10.10 | 1,516,962 | +0.14(+1.42%) |
Apr 15, 2009 | 9.933 | 10.03 | 9.883 | 9.955 | 1,316,620 | +0.00(+0.00%) |
Apr 14, 2009 | 10.02 | 10.04 | 9.899 | 9.955 | 1,667,022 | -0.20(-1.97%) |
Apr 13, 2009 | 10.25 | 10.30 | 10.06 | 10.16 | 986,736 | -0.16(-1.58%) |
Apr 09, 2009 | 10.44 | 10.44 | 10.19 | 10.32 | 1,903,007 | +0.08(+0.80%) |
Apr 08, 2009 | 10.27 | 10.34 | 10.17 | 10.24 | 1,221,258 | -0.01(-0.09%) |
Apr 07, 2009 | 10.28 | 10.44 | 10.23 | 10.25 | 1,117,095 | -0.16(-1.53%) |
Apr 06, 2009 | 10.37 | 10.57 | 10.33 | 10.41 | 910,783 | -0.08(-0.78%) |
Apr 03, 2009 | 10.72 | 10.72 | 10.39 | 10.49 | 1,377,572 | -0.23(-2.13%) |
Apr 02, 2009 | 10.82 | 10.91 | 10.57 | 10.72 | 1,489,818 | +0.10(+0.91%) |
Apr 01, 2009 | 10.52 | 10.69 | 10.45 | 10.62 | 1,440,036 | -0.03(-0.24%) |
Mar 31, 2009 | 10.70 | 10.85 | 10.53 | 10.64 | 1,445,677 | -0.04(-0.38%) |
Mar 30, 2009 | 10.39 | 10.71 | 10.35 | 10.68 | 1,841,209 | -0.03(-0.29%) |
Mar 26, 2009 | 10.78 | 10.84 | 10.56 | 10.72 | 1,876,788 | +0.07(+0.62%) |
Mar 25, 2009 | 10.68 | 10.78 | 10.39 | 10.65 | 1,243,448 | +0.03(+0.24%) |
Mar 24, 2009 | 10.88 | 10.98 | 10.61 | 10.63 | 998,314 | -0.39(-3.55%) |
Mar 23, 2009 | 10.84 | 11.02 | 10.76 | 11.02 | 2,410,530 | +0.17(+1.53%) |
Mar 20, 2009 | 10.92 | 11.27 | 10.79 | 10.85 | 1,988,274 | -0.04(-0.40%) |
Mar 19, 2009 | 10.96 | 11.06 | 10.80 | 10.89 | 1,369,565 | +0.06(+0.55%) |
Mar 18, 2009 | 10.50 | 10.87 | 10.40 | 10.84 | 1,671,648 | +0.32(+3.01%) |
Mar 17, 2009 | 10.23 | 10.52 | 10.16 | 10.52 | 1,177,593 | +0.32(+3.16%) |
Mar 16, 2009 | 10.06 | 10.37 | 10.02 | 10.20 | 1,854,739 | +0.20(+2.01%) |
Mar 13, 2009 | 10.01 | 10.18 | 9.867 | 9.996 | 0 | +0.21(+2.18%) |
Mar 12, 2009 | 9.570 | 9.805 | 9.382 | 9.783 | 1,558,891 | +0.18(+1.89%) |
Mar 11, 2009 | 9.789 | 9.842 | 9.570 | 9.601 | 1,445,262 | -0.16(-1.67%) |
Mar 10, 2009 | 9.723 | 9.874 | 9.557 | 9.764 | 2,651,076 | +0.07(+0.74%) |
Mar 09, 2009 | 9.733 | 9.896 | 9.642 | 9.692 | 1,326,577 | -0.18(-1.78%) |
Mar 06, 2009 | 9.899 | 10.03 | 9.592 | 9.867 | 0 | +0.01(+0.13%) |
Mar 05, 2009 | 10.12 | 10.14 | 9.780 | 9.855 | 746,846 | -0.41(-4.03%) |
Mar 04, 2009 | 10.23 | 10.38 | 10.05 | 10.27 | 1,155,732 | -0.29(-2.70%) |
Mar 02, 2009 | 10.81 | 10.86 | 10.49 | 10.55 | 2,228,326 | -0.43(-3.93%) |
Feb 27, 2009 | 11.00 | 11.28 | 10.82 | 10.99 | 0 | -0.14(-1.27%) |
Feb 26, 2009 | 11.38 | 11.41 | 11.11 | 11.13 | 1,777,864 | -0.21(-1.82%) |
Feb 25, 2009 | 11.29 | 11.49 | 11.19 | 11.33 | 1,458,977 | -0.01(-0.11%) |
Feb 24, 2009 | 11.44 | 11.58 | 11.26 | 11.35 | 1,815,013 | +0.06(+0.53%) |
Feb 23, 2009 | 11.55 | 11.62 | 11.23 | 11.29 | 1,186,267 | -0.20(-1.74%) |
Feb 20, 2009 | 11.51 | 11.69 | 11.29 | 11.49 | 0 | -0.18(-1.56%) |
Feb 19, 2009 | 11.77 | 11.87 | 11.63 | 11.67 | 1,940,102 | -0.02(-0.16%) |
Feb 18, 2009 | 11.95 | 11.95 | 11.64 | 11.69 | 1,437,390 | -0.20(-1.71%) |
Feb 17, 2009 | 12.15 | 12.22 | 11.79 | 11.89 | 1,828,287 | -0.40(-3.24%) |
Feb 13, 2009 | 12.17 | 12.37 | 12.14 | 12.29 | 1,322,200 | +0.16(+1.34%) |
Feb 12, 2009 | 12.06 | 12.22 | 11.92 | 12.13 | 2,269,607 | -0.08(-0.67%) |
Feb 11, 2009 | 12.31 | 12.38 | 12.10 | 12.21 | 1,671,871 | -0.04(-0.36%) |
Feb 10, 2009 | 12.63 | 12.76 | 12.14 | 12.25 | 1,810,215 | -0.42(-3.34%) |
Feb 09, 2009 | 12.76 | 12.78 | 12.45 | 12.67 | 1,542,626 | -0.11(-0.83%) |
Feb 06, 2009 | 12.67 | 12.96 | 12.43 | 12.78 | 2,252,065 | -0.12(-0.90%) |
Feb 05, 2009 | 12.91 | 13.01 | 12.78 | 12.90 | 1,200,020 | -0.03(-0.27%) |
Feb 04, 2009 | 12.70 | 13.27 | 12.70 | 12.93 | 1,473,965 | +0.01(+0.10%) |
Feb 03, 2009 | 13.10 | 13.10 | 12.84 | 12.92 | 2,041,679 | -0.07(-0.55%) |
Feb 02, 2009 | 12.41 | 13.10 | 12.39 | 12.99 | 1,722,697 | +0.43(+3.44%) |
Jan 30, 2009 | 12.69 | 12.80 | 12.50 | 12.56 | 0 | +0.00(+0.02%) |
Jan 29, 2009 | 12.26 | 12.66 | 12.26 | 12.55 | 988,775 | +0.12(+0.93%) |
Jan 28, 2009 | 12.59 | 12.59 | 12.26 | 12.44 | 1,036,399 | +0.01(+0.08%) |
Jan 27, 2009 | 12.39 | 12.54 | 12.16 | 12.43 | 1,127,161 | +0.12(+0.99%) |
Jan 26, 2009 | 12.02 | 12.41 | 12.02 | 12.31 | 1,302,727 | +0.28(+2.34%) |
Jan 23, 2009 | 11.76 | 12.10 | 11.76 | 12.03 | 1,060,635 | +0.02(+0.13%) |
Jan 22, 2009 | 11.63 | 12.14 | 11.63 | 12.01 | 1,501,543 | +0.18(+1.56%) |
Jan 21, 2009 | 11.78 | 11.90 | 11.49 | 11.83 | 2,101,788 | +0.17(+1.45%) |
Jan 20, 2009 | 11.86 | 12.07 | 11.62 | 11.66 | 1,167,250 | -0.33(-2.77%) |
Jan 16, 2009 | 11.67 | 12.04 | 11.60 | 11.99 | 0 | +0.40(+3.46%) |
Jan 15, 2009 | 11.36 | 11.60 | 11.19 | 11.59 | 1,387,602 | +0.25(+2.18%) |
Jan 14, 2009 | 11.56 | 11.66 | 11.30 | 11.34 | 1,573,537 | -0.42(-3.54%) |
Jan 13, 2009 | 11.69 | 11.83 | 11.58 | 11.76 | 1,355,126 | +0.01(+0.11%) |
Jan 12, 2009 | 11.58 | 11.86 | 11.49 | 11.74 | 1,412,506 | +0.20(+1.76%) |
Jan 09, 2009 | 11.79 | 11.79 | 11.45 | 11.54 | 1,190,637 | -0.29(-2.44%) |
Jan 08, 2009 | 11.52 | 11.86 | 11.52 | 11.83 | 1,274,069 | +0.21(+1.81%) |
Jan 07, 2009 | 11.75 | 11.87 | 11.55 | 11.62 | 1,732,424 | -0.29(-2.47%) |
Jan 06, 2009 | 12.36 | 12.36 | 11.89 | 11.91 | 1,711,332 | -0.38(-3.06%) |
Jan 05, 2009 | 12.38 | 12.42 | 12.10 | 12.29 | 1,358,520 | +0.00(+0.00%) |
Jan 02, 2009 | 12.34 | 12.40 | 12.25 | 12.29 | 0 | -0.04(-0.30%) |
Jan 01, 2009 | 12.21 | 12.37 | 12.01 | 12.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.21 | 12.37 | 12.01 | 12.33 | 952,919 | +0.17(+1.37%) |
Dec 30, 2008 | 11.68 | 12.18 | 11.68 | 12.16 | 1,372,477 | +0.46(+3.96%) |
Dec 29, 2008 | 11.70 | 11.75 | 11.41 | 11.70 | 1,535,702 | +0.12(+1.03%) |
Dec 26, 2008 | 11.47 | 11.62 | 11.47 | 11.58 | 525,269 | +0.15(+1.29%) |
Dec 24, 2008 | 11.32 | 11.51 | 11.25 | 11.43 | 708,484 | +0.06(+0.52%) |
Dec 23, 2008 | 11.68 | 11.79 | 11.30 | 11.37 | 1,323,691 | -0.23(-1.97%) |
Dec 22, 2008 | 11.79 | 11.83 | 11.41 | 11.60 | 1,451,264 | -0.19(-1.62%) |
Dec 19, 2008 | 11.86 | 12.15 | 11.72 | 11.79 | 2,166,053 | +0.08(+0.64%) |
Dec 18, 2008 | 11.66 | 11.83 | 11.55 | 11.72 | 1,628,334 | +0.06(+0.54%) |
Dec 17, 2008 | 11.60 | 11.87 | 11.56 | 11.65 | 1,618,706 | -0.11(-0.93%) |
Dec 16, 2008 | 11.61 | 11.81 | 11.43 | 11.76 | 1,466,262 | +0.29(+2.51%) |
Dec 15, 2008 | 11.63 | 11.71 | 11.30 | 11.47 | 1,248,649 | -0.10(-0.84%) |
Dec 12, 2008 | 10.99 | 11.57 | 10.94 | 11.57 | 1,346,759 | +0.34(+3.07%) |
Dec 11, 2008 | 11.40 | 11.63 | 11.05 | 11.23 | 2,304,636 | -0.27(-2.32%) |
Dec 10, 2008 | 11.75 | 11.84 | 11.31 | 11.49 | 2,225,140 | -0.08(-0.73%) |
Dec 09, 2008 | 11.94 | 12.23 | 11.53 | 11.58 | 2,992,575 | -0.45(-3.75%) |
Dec 08, 2008 | 12.31 | 12.31 | 11.90 | 12.03 | 2,328,381 | -0.26(-2.12%) |
Dec 05, 2008 | 12.05 | 12.29 | 11.76 | 12.29 | 2,713,308 | +0.04(+0.33%) |
Dec 04, 2008 | 12.30 | 12.49 | 11.82 | 12.25 | 2,428,608 | -0.26(-2.05%) |
Dec 03, 2008 | 12.14 | 12.60 | 11.57 | 12.50 | 2,328,148 | +0.47(+3.90%) |
Dec 02, 2008 | 11.89 | 12.04 | 11.65 | 12.04 | 2,486,067 | +0.34(+2.92%) |
Dec 01, 2008 | 12.25 | 12.37 | 11.66 | 11.69 | 2,038,497 | -0.89(-7.05%) |
Nov 28, 2008 | 12.22 | 12.59 | 12.16 | 12.58 | 512,857 | +0.23(+1.88%) |
Nov 26, 2008 | 12.03 | 12.42 | 11.98 | 12.35 | 1,613,735 | +0.03(+0.23%) |
Nov 25, 2008 | 12.19 | 12.33 | 11.96 | 12.32 | 2,310,456 | +0.25(+2.08%) |
Nov 24, 2008 | 12.36 | 12.37 | 11.85 | 12.07 | 2,489,026 | -0.13(-1.10%) |
Nov 21, 2008 | 11.58 | 12.21 | 11.11 | 12.20 | 2,051,518 | +0.96(+8.52%) |
Nov 20, 2008 | 11.39 | 12.04 | 11.18 | 11.25 | 2,429,390 | -0.24(-2.07%) |
Nov 19, 2008 | 11.66 | 11.90 | 11.46 | 11.48 | 2,084,396 | -0.17(-1.48%) |
Nov 18, 2008 | 11.46 | 11.79 | 11.13 | 11.66 | 1,833,206 | +0.18(+1.58%) |
Nov 17, 2008 | 11.15 | 11.64 | 11.12 | 11.47 | 2,221,814 | +0.24(+2.12%) |
Nov 14, 2008 | 11.71 | 11.94 | 11.21 | 11.24 | 0 | -0.61(-5.13%) |
Nov 13, 2008 | 11.26 | 11.96 | 10.41 | 11.84 | 3,189,294 | +0.92(+8.40%) |
Nov 12, 2008 | 10.97 | 11.10 | 10.74 | 10.93 | 1,621,764 | -0.15(-1.39%) |
Nov 11, 2008 | 11.06 | 11.41 | 10.94 | 11.08 | 1,473,077 | -0.15(-1.37%) |
Nov 10, 2008 | 11.48 | 11.49 | 11.08 | 11.23 | 644,953 | -0.08(-0.69%) |
Nov 07, 2008 | 11.05 | 11.33 | 11.00 | 11.31 | 967,731 | +0.36(+3.26%) |
Nov 06, 2008 | 11.15 | 11.21 | 10.89 | 10.95 | 806,116 | -0.16(-1.44%) |
Nov 05, 2008 | 11.17 | 11.53 | 11.07 | 11.11 | 1,036,849 | -0.37(-3.19%) |
Nov 04, 2008 | 12.04 | 12.04 | 11.25 | 11.48 | 1,036,843 | -0.19(-1.61%) |
Nov 03, 2008 | 11.46 | 11.76 | 11.45 | 11.67 | 1,212,511 | +0.00(+0.03%) |
Oct 31, 2008 | 11.25 | 11.84 | 11.15 | 11.67 | 1,738,192 | +0.39(+3.42%) |
Oct 30, 2008 | 11.15 | 11.34 | 10.69 | 11.28 | 1,344,582 | +0.38(+3.48%) |
Oct 29, 2008 | 10.66 | 11.26 | 10.64 | 10.90 | 1,223,787 | +0.30(+2.81%) |
Oct 28, 2008 | 9.955 | 10.60 | 9.654 | 10.60 | 1,171,218 | +0.87(+8.98%) |
Oct 27, 2008 | 9.961 | 10.20 | 9.730 | 9.730 | 676,899 | -0.46(-4.52%) |
Oct 24, 2008 | 9.899 | 10.44 | 9.657 | 10.19 | 989,532 | -0.28(-2.69%) |
Oct 23, 2008 | 10.30 | 10.59 | 9.792 | 10.47 | 1,671,635 | +0.29(+2.80%) |
Oct 22, 2008 | 10.27 | 10.42 | 9.833 | 10.19 | 1,105,628 | -0.31(-2.98%) |
Oct 21, 2008 | 10.58 | 10.72 | 10.22 | 10.50 | 1,006,898 | -0.14(-1.33%) |
Oct 20, 2008 | 9.921 | 10.64 | 9.858 | 10.64 | 1,108,042 | +0.79(+7.98%) |
Oct 17, 2008 | 9.686 | 10.35 | 9.476 | 9.855 | 1,557,908 | -0.13(-1.29%) |
Oct 16, 2008 | 9.470 | 10.01 | 9.131 | 9.983 | 2,037,599 | +0.49(+5.15%) |
Oct 15, 2008 | 10.06 | 10.06 | 9.495 | 9.495 | 903,808 | -0.64(-6.28%) |
Oct 14, 2008 | 10.52 | 10.61 | 9.661 | 10.13 | 1,862,732 | -0.17(-1.64%) |
Oct 13, 2008 | 9.874 | 10.30 | 9.614 | 10.30 | 1,939,323 | +0.81(+8.51%) |
Oct 10, 2008 | 8.144 | 9.720 | 6.860 | 9.491 | 3,128,368 | +0.29(+3.13%) |
Oct 09, 2008 | 10.45 | 10.48 | 9.203 | 9.203 | 2,121,048 | -1.16(-11.16%) |
Oct 08, 2008 | 10.29 | 10.71 | 10.06 | 10.36 | 1,531,992 | -0.13(-1.23%) |
Oct 07, 2008 | 11.20 | 11.28 | 10.46 | 10.49 | 1,246,302 | -0.58(-5.24%) |
Oct 06, 2008 | 11.02 | 11.17 | 10.54 | 11.07 | 1,325,134 | -0.17(-1.53%) |
Oct 03, 2008 | 11.59 | 11.78 | 11.22 | 11.24 | 0 | -0.20(-1.75%) |
Oct 02, 2008 | 11.35 | 11.56 | 11.23 | 11.44 | 927,489 | +0.08(+0.69%) |
Oct 01, 2008 | 11.20 | 11.36 | 11.14 | 11.36 | 508,991 | +0.12(+1.06%) |
Sep 30, 2008 | 10.96 | 11.26 | 10.82 | 11.24 | 866,582 | +0.38(+3.49%) |
Sep 29, 2008 | 11.45 | 11.47 | 10.84 | 10.86 | 1,137,328 | -0.79(-6.77%) |
Sep 26, 2008 | 11.44 | 11.68 | 11.36 | 11.65 | 0 | +0.01(+0.05%) |
Sep 25, 2008 | 11.38 | 11.80 | 11.36 | 11.65 | 819,571 | +0.29(+2.51%) |
Sep 24, 2008 | 11.80 | 11.82 | 11.29 | 11.36 | 875,409 | -0.34(-2.94%) |
Sep 23, 2008 | 11.51 | 11.88 | 11.50 | 11.71 | 803,763 | +0.18(+1.52%) |
Sep 22, 2008 | 11.77 | 12.18 | 11.45 | 11.53 | 1,395,427 | -0.61(-5.01%) |
Sep 19, 2008 | 12.44 | 12.88 | 10.90 | 12.14 | 0 | -0.05(-0.39%) |
Sep 18, 2008 | 11.59 | 12.33 | 11.47 | 12.19 | 2,861,574 | +0.81(+7.16%) |
Sep 17, 2008 | 11.43 | 11.66 | 11.31 | 11.37 | 1,204,939 | -0.21(-1.84%) |
Sep 16, 2008 | 11.10 | 11.59 | 10.94 | 11.58 | 1,545,282 | +0.41(+3.70%) |
Sep 15, 2008 | 11.32 | 11.54 | 11.16 | 11.17 | 840,344 | -0.27(-2.33%) |
Sep 12, 2008 | 11.28 | 11.50 | 11.24 | 11.44 | 1,206,771 | +0.09(+0.77%) |
Sep 11, 2008 | 11.19 | 11.36 | 11.07 | 11.35 | 1,079,122 | +0.08(+0.67%) |
Sep 10, 2008 | 11.26 | 11.35 | 11.21 | 11.27 | 981,877 | +0.09(+0.84%) |
Sep 09, 2008 | 11.33 | 11.38 | 11.16 | 11.18 | 984,370 | -0.07(-0.58%) |
Sep 08, 2008 | 10.98 | 11.25 | 10.97 | 11.25 | 1,133,360 | +0.36(+3.34%) |
Sep 05, 2008 | 10.96 | 10.99 | 10.69 | 10.88 | 0 | -0.10(-0.94%) |
Sep 04, 2008 | 11.21 | 11.24 | 10.93 | 10.99 | 1,041,564 | -0.29(-2.56%) |
Sep 03, 2008 | 11.38 | 11.39 | 11.24 | 11.27 | 1,192,186 | -0.11(-0.99%) |
Sep 02, 2008 | 11.43 | 11.59 | 11.26 | 11.39 | 1,027,511 | +0.05(+0.47%) |
Aug 29, 2008 | 11.33 | 11.35 | 11.28 | 11.33 | 0 | -0.01(-0.11%) |
Aug 28, 2008 | 11.26 | 11.39 | 11.22 | 11.35 | 586,830 | +0.08(+0.67%) |
Aug 27, 2008 | 11.21 | 11.38 | 11.15 | 11.27 | 927,540 | +0.05(+0.42%) |
Aug 26, 2008 | 11.20 | 11.30 | 11.17 | 11.22 | 1,125,625 | +0.05(+0.45%) |
Aug 25, 2008 | 11.22 | 11.24 | 11.06 | 11.17 | 813,905 | -0.07(-0.61%) |
Aug 22, 2008 | 11.19 | 11.34 | 11.19 | 11.24 | 0 | +0.07(+0.59%) |
Aug 21, 2008 | 11.17 | 11.28 | 11.09 | 11.18 | 1,058,978 | -0.03(-0.22%) |
Aug 20, 2008 | 11.33 | 11.33 | 11.18 | 11.20 | 992,290 | -0.11(-0.94%) |
Aug 19, 2008 | 11.28 | 11.33 | 11.16 | 11.31 | 838,081 | -0.01(-0.11%) |
Aug 18, 2008 | 11.33 | 11.42 | 11.24 | 11.32 | 719,300 | +0.04(+0.33%) |
Aug 15, 2008 | 11.28 | 11.31 | 11.13 | 11.28 | 0 | +0.08(+0.70%) |
Aug 14, 2008 | 11.12 | 11.21 | 11.05 | 11.20 | 754,317 | +0.03(+0.25%) |
Aug 13, 2008 | 11.16 | 11.23 | 11.08 | 11.18 | 919,881 | +0.03(+0.22%) |
Aug 12, 2008 | 11.04 | 11.23 | 11.04 | 11.15 | 1,087,323 | +0.11(+0.99%) |
Aug 11, 2008 | 10.68 | 11.07 | 10.65 | 11.04 | 1,178,414 | +0.32(+2.95%) |
Aug 08, 2008 | 10.60 | 10.74 | 10.51 | 10.73 | 895,833 | +0.15(+1.45%) |
Aug 07, 2008 | 10.49 | 10.63 | 10.42 | 10.57 | 837,148 | +0.02(+0.15%) |
Aug 06, 2008 | 10.57 | 10.68 | 10.50 | 10.56 | 844,309 | -0.03(-0.24%) |
Aug 05, 2008 | 10.48 | 10.59 | 10.28 | 10.58 | 1,067,052 | +0.18(+1.75%) |
Aug 04, 2008 | 10.47 | 10.49 | 10.34 | 10.40 | 916,606 | -0.10(-0.93%) |