Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.45 | 14.72 | 14.45 | 14.49 | 306,701 | -0.01(-0.08%) |
Jul 30, 2009 | 14.42 | 14.94 | 14.27 | 14.51 | 514,758 | +0.30(+2.11%) |
Jul 29, 2009 | 14.37 | 14.78 | 14.05 | 14.21 | 519,024 | -0.29(-2.03%) |
Jul 28, 2009 | 14.95 | 14.95 | 14.23 | 14.50 | 644,172 | -0.37(-2.49%) |
Jul 27, 2009 | 15.24 | 15.30 | 14.59 | 14.87 | 744,751 | -0.42(-2.75%) |
Jul 24, 2009 | 14.84 | 15.59 | 14.58 | 15.29 | 850,029 | +0.22(+1.45%) |
Jul 23, 2009 | 15.22 | 15.40 | 14.62 | 15.07 | 1,141,153 | +0.05(+0.36%) |
Jul 22, 2009 | 15.20 | 15.27 | 14.93 | 15.02 | 417,293 | -0.18(-1.18%) |
Jul 21, 2009 | 15.56 | 15.67 | 15.07 | 15.20 | 847,633 | -0.34(-2.18%) |
Jul 20, 2009 | 15.51 | 15.69 | 15.02 | 15.54 | 528,464 | +0.25(+1.60%) |
Jul 17, 2009 | 15.40 | 15.51 | 15.00 | 15.29 | 382,152 | -0.11(-0.71%) |
Jul 16, 2009 | 15.06 | 15.49 | 14.83 | 15.40 | 497,404 | +0.27(+1.80%) |
Jul 15, 2009 | 14.57 | 15.23 | 14.48 | 15.13 | 1,425,275 | +0.67(+4.64%) |
Jul 14, 2009 | 13.97 | 14.53 | 13.66 | 14.46 | 564,632 | +0.53(+3.80%) |
Jul 13, 2009 | 13.88 | 14.05 | 13.33 | 13.93 | 366,713 | +0.38(+2.82%) |
Jul 10, 2009 | 13.40 | 13.94 | 13.36 | 13.55 | 558,768 | +0.05(+0.36%) |
Jul 09, 2009 | 13.57 | 13.71 | 13.33 | 13.50 | 614,336 | +0.03(+0.24%) |
Jul 08, 2009 | 13.23 | 13.49 | 13.09 | 13.46 | 798,965 | +0.32(+2.40%) |
Jul 07, 2009 | 13.28 | 13.30 | 13.08 | 13.15 | 517,584 | -0.04(-0.29%) |
Jul 06, 2009 | 13.26 | 13.62 | 12.96 | 13.19 | 548,701 | -0.25(-1.83%) |
Jul 02, 2009 | 14.03 | 14.10 | 13.25 | 13.43 | 507,644 | -0.65(-4.64%) |
Jul 01, 2009 | 14.15 | 14.51 | 13.98 | 14.09 | 504,538 | +0.07(+0.51%) |
Jun 30, 2009 | 13.87 | 14.17 | 13.54 | 14.01 | 742,027 | +0.22(+1.62%) |
Jun 29, 2009 | 13.47 | 14.01 | 13.37 | 13.79 | 339,186 | +0.26(+1.93%) |
Jun 26, 2009 | 13.47 | 13.74 | 13.21 | 13.53 | 1,633,635 | +0.04(+0.32%) |
Jun 25, 2009 | 13.36 | 13.73 | 13.08 | 13.49 | 519,027 | +0.40(+3.08%) |
Jun 24, 2009 | 12.81 | 13.40 | 12.81 | 13.08 | 775,843 | +0.39(+3.09%) |
Jun 23, 2009 | 13.03 | 13.32 | 12.37 | 12.69 | 1,273,504 | -0.42(-3.20%) |
Jun 22, 2009 | 13.02 | 13.36 | 12.84 | 13.11 | 1,362,368 | +0.42(+3.31%) |
Jun 19, 2009 | 13.63 | 13.75 | 12.50 | 12.69 | 5,887,642 | -0.92(-6.77%) |
Jun 18, 2009 | 13.32 | 13.67 | 13.28 | 13.61 | 815,452 | +0.26(+1.92%) |
Jun 17, 2009 | 13.32 | 13.69 | 13.30 | 13.36 | 403,754 | +0.00(+0.00%) |
Jun 16, 2009 | 13.60 | 13.63 | 13.08 | 13.36 | 736,837 | -0.20(-1.49%) |
Jun 15, 2009 | 13.50 | 13.75 | 12.95 | 13.56 | 635,677 | +0.00(+0.00%) |
Jun 12, 2009 | 13.69 | 13.75 | 13.46 | 13.56 | 596,002 | -0.32(-2.32%) |
Jun 11, 2009 | 13.64 | 14.13 | 13.64 | 13.88 | 610,907 | +0.10(+0.75%) |
Jun 10, 2009 | 14.24 | 14.29 | 13.53 | 13.77 | 565,971 | -0.40(-2.84%) |
Jun 09, 2009 | 14.46 | 14.51 | 14.14 | 14.18 | 552,907 | -0.26(-1.77%) |
Jun 08, 2009 | 14.42 | 14.58 | 14.29 | 14.43 | 397,010 | -0.14(-0.97%) |
Jun 05, 2009 | 14.74 | 14.75 | 14.49 | 14.58 | 430,281 | -0.23(-1.55%) |
Jun 04, 2009 | 14.90 | 14.98 | 14.61 | 14.80 | 325,677 | +0.01(+0.04%) |
Jun 03, 2009 | 14.98 | 14.98 | 14.58 | 14.80 | 324,505 | -0.22(-1.45%) |
Jun 02, 2009 | 14.48 | 15.10 | 14.27 | 15.02 | 635,134 | +0.57(+3.92%) |
Jun 01, 2009 | 14.71 | 14.83 | 14.18 | 14.45 | 667,388 | -0.11(-0.79%) |
May 29, 2009 | 14.47 | 14.92 | 14.32 | 14.57 | 536,097 | +0.43(+3.05%) |
May 28, 2009 | 14.77 | 14.82 | 13.45 | 14.13 | 1,419,858 | -0.55(-3.71%) |
May 27, 2009 | 14.91 | 14.97 | 14.63 | 14.68 | 618,122 | -0.31(-2.04%) |
May 26, 2009 | 14.69 | 15.27 | 14.59 | 14.98 | 324,727 | +0.23(+1.55%) |
May 22, 2009 | 14.97 | 15.12 | 14.72 | 14.76 | 164,994 | -0.08(-0.55%) |
May 21, 2009 | 14.84 | 14.90 | 14.47 | 14.84 | 228,941 | +0.08(+0.52%) |
May 20, 2009 | 14.72 | 14.96 | 14.60 | 14.76 | 369,076 | +0.17(+1.16%) |
May 19, 2009 | 14.69 | 14.70 | 14.39 | 14.59 | 419,533 | -0.09(-0.59%) |
May 18, 2009 | 14.78 | 14.80 | 14.53 | 14.68 | 639,203 | +0.16(+1.09%) |
May 15, 2009 | 13.55 | 14.63 | 13.54 | 14.52 | 800,880 | +0.97(+7.16%) |
May 14, 2009 | 13.07 | 13.67 | 13.05 | 13.55 | 415,724 | +0.49(+3.71%) |
May 13, 2009 | 12.90 | 13.17 | 12.88 | 13.07 | 314,312 | -0.04(-0.29%) |
May 12, 2009 | 13.22 | 13.41 | 12.83 | 13.10 | 312,034 | -0.01(-0.04%) |
May 11, 2009 | 13.04 | 13.38 | 12.85 | 13.11 | 195,139 | +0.02(+0.12%) |
May 08, 2009 | 13.36 | 13.46 | 13.01 | 13.09 | 403,396 | -0.18(-1.36%) |
May 07, 2009 | 13.41 | 13.41 | 13.08 | 13.27 | 384,532 | -0.03(-0.25%) |
May 06, 2009 | 13.49 | 13.57 | 13.18 | 13.31 | 291,858 | -0.10(-0.73%) |
May 05, 2009 | 13.69 | 13.78 | 13.30 | 13.40 | 427,771 | -0.29(-2.15%) |
May 04, 2009 | 13.62 | 13.85 | 13.09 | 13.70 | 595,094 | +0.28(+2.11%) |
May 01, 2009 | 13.57 | 13.93 | 13.36 | 13.41 | 517,927 | -0.20(-1.44%) |
Apr 30, 2009 | 14.24 | 14.70 | 13.57 | 13.61 | 453,209 | -0.63(-4.44%) |
Apr 29, 2009 | 13.38 | 14.35 | 13.38 | 14.24 | 729,130 | +1.29(+9.97%) |
Apr 28, 2009 | 13.07 | 13.24 | 12.71 | 12.95 | 382,796 | -0.23(-1.74%) |
Apr 27, 2009 | 13.82 | 13.99 | 12.98 | 13.18 | 622,342 | -0.86(-6.10%) |
Apr 24, 2009 | 14.05 | 14.22 | 13.82 | 14.04 | 259,517 | +0.17(+1.26%) |
Apr 23, 2009 | 14.22 | 14.29 | 13.63 | 13.86 | 289,273 | -0.31(-2.15%) |
Apr 22, 2009 | 14.17 | 14.48 | 14.09 | 14.17 | 580,010 | +0.10(+0.74%) |
Apr 21, 2009 | 13.71 | 14.21 | 13.32 | 14.06 | 379,014 | +0.19(+1.38%) |
Apr 20, 2009 | 14.43 | 14.43 | 13.73 | 13.87 | 409,652 | -0.78(-5.32%) |
Apr 17, 2009 | 14.69 | 14.99 | 14.58 | 14.65 | 255,912 | +0.02(+0.11%) |
Apr 16, 2009 | 14.93 | 14.96 | 14.55 | 14.64 | 391,791 | -0.22(-1.47%) |
Apr 15, 2009 | 14.72 | 15.06 | 14.61 | 14.85 | 211,038 | +0.14(+0.93%) |
Apr 14, 2009 | 14.99 | 15.12 | 14.64 | 14.72 | 252,210 | -0.37(-2.42%) |
Apr 13, 2009 | 15.16 | 15.56 | 14.66 | 15.08 | 226,045 | -0.31(-2.02%) |
Apr 09, 2009 | 15.15 | 15.55 | 14.73 | 15.39 | 366,434 | +0.50(+3.37%) |
Apr 08, 2009 | 14.65 | 14.91 | 13.99 | 14.89 | 383,361 | +0.30(+2.05%) |
Apr 07, 2009 | 14.99 | 15.06 | 14.36 | 14.59 | 506,400 | -0.49(-3.22%) |
Apr 06, 2009 | 15.49 | 15.60 | 15.04 | 15.08 | 227,076 | -0.45(-2.91%) |
Apr 03, 2009 | 15.67 | 15.85 | 15.25 | 15.53 | 392,053 | -0.13(-0.80%) |
Apr 02, 2009 | 15.45 | 16.03 | 15.43 | 15.66 | 752,634 | +0.47(+3.09%) |
Apr 01, 2009 | 14.86 | 15.28 | 14.58 | 15.19 | 523,639 | +0.29(+1.94%) |
Mar 31, 2009 | 14.69 | 15.22 | 14.40 | 14.90 | 573,722 | +0.33(+2.24%) |
Mar 30, 2009 | 14.52 | 14.64 | 13.94 | 14.57 | 598,609 | -0.64(-4.19%) |
Mar 26, 2009 | 14.90 | 15.23 | 14.75 | 15.21 | 1,082,337 | +0.41(+2.76%) |
Mar 25, 2009 | 14.68 | 14.80 | 14.45 | 14.80 | 1,139,706 | +0.30(+2.07%) |
Mar 24, 2009 | 14.72 | 14.80 | 14.16 | 14.50 | 610,808 | -0.16(-1.12%) |
Mar 23, 2009 | 14.65 | 14.98 | 14.50 | 14.66 | 677,986 | +0.26(+1.78%) |
Mar 20, 2009 | 13.90 | 14.85 | 13.63 | 14.41 | 854,316 | +0.64(+4.63%) |
Mar 19, 2009 | 14.01 | 14.07 | 13.61 | 13.77 | 519,816 | -0.11(-0.82%) |
Mar 18, 2009 | 13.72 | 14.00 | 13.46 | 13.88 | 849,029 | +0.15(+1.07%) |
Mar 17, 2009 | 13.21 | 13.81 | 13.00 | 13.74 | 702,354 | +0.62(+4.74%) |
Mar 16, 2009 | 13.73 | 13.73 | 13.05 | 13.12 | 363,664 | -0.44(-3.26%) |
Mar 13, 2009 | 14.01 | 14.03 | 13.40 | 13.56 | 282,959 | -0.39(-2.78%) |
Mar 12, 2009 | 13.31 | 13.99 | 13.07 | 13.94 | 522,839 | +0.64(+4.84%) |
Mar 11, 2009 | 12.74 | 13.33 | 12.73 | 13.30 | 438,296 | +0.37(+2.82%) |
Mar 10, 2009 | 12.88 | 13.24 | 12.70 | 12.94 | 521,862 | +0.15(+1.19%) |
Mar 09, 2009 | 12.68 | 13.01 | 12.46 | 12.78 | 314,215 | -0.05(-0.42%) |
Mar 06, 2009 | 12.03 | 12.86 | 11.81 | 12.84 | 423,712 | +0.90(+7.53%) |
Mar 05, 2009 | 12.38 | 12.54 | 11.76 | 11.94 | 333,723 | -0.69(-5.48%) |
Mar 04, 2009 | 13.04 | 13.08 | 12.59 | 12.63 | 338,295 | -0.08(-0.60%) |
Mar 02, 2009 | 12.70 | 12.88 | 12.29 | 12.71 | 313,435 | -0.12(-0.93%) |
Feb 27, 2009 | 12.40 | 13.12 | 12.26 | 12.83 | 148,773 | +0.32(+2.53%) |
Feb 26, 2009 | 12.47 | 12.88 | 12.32 | 12.51 | 309,917 | +0.07(+0.57%) |
Feb 25, 2009 | 12.89 | 13.18 | 12.29 | 12.44 | 397,040 | -0.55(-4.24%) |
Feb 24, 2009 | 13.25 | 13.36 | 12.74 | 12.99 | 250,684 | -0.16(-1.20%) |
Feb 23, 2009 | 13.60 | 13.60 | 13.05 | 13.15 | 188,074 | -0.40(-2.98%) |
Feb 20, 2009 | 13.37 | 13.87 | 13.37 | 13.55 | 367,018 | +0.03(+0.20%) |
Feb 19, 2009 | 13.55 | 14.09 | 13.41 | 13.52 | 583,991 | +0.11(+0.85%) |
Feb 18, 2009 | 13.37 | 13.49 | 13.14 | 13.41 | 239,282 | +0.11(+0.86%) |
Feb 17, 2009 | 13.43 | 13.53 | 13.23 | 13.30 | 190,721 | -0.36(-2.63%) |
Feb 13, 2009 | 13.92 | 13.95 | 13.55 | 13.65 | 193,526 | -0.27(-1.96%) |
Feb 12, 2009 | 13.63 | 14.01 | 13.36 | 13.93 | 265,002 | +0.31(+2.28%) |
Feb 11, 2009 | 13.74 | 13.82 | 13.43 | 13.62 | 385,058 | -0.13(-0.95%) |
Feb 10, 2009 | 13.57 | 13.91 | 13.36 | 13.75 | 383,440 | +0.15(+1.08%) |
Feb 09, 2009 | 13.85 | 13.94 | 13.38 | 13.60 | 234,115 | -0.22(-1.62%) |
Feb 06, 2009 | 13.61 | 13.98 | 13.26 | 13.82 | 295,057 | +0.27(+1.97%) |
Feb 05, 2009 | 13.19 | 13.65 | 13.12 | 13.56 | 474,353 | +0.33(+2.47%) |
Feb 04, 2009 | 13.24 | 13.67 | 13.09 | 13.23 | 505,245 | -0.01(-0.04%) |
Feb 03, 2009 | 13.63 | 13.74 | 13.14 | 13.24 | 339,938 | -0.33(-2.45%) |
Feb 02, 2009 | 13.16 | 13.69 | 12.91 | 13.57 | 230,323 | +0.34(+2.55%) |
Jan 30, 2009 | 13.25 | 13.46 | 12.68 | 13.23 | 191,216 | +0.13(+1.00%) |
Jan 29, 2009 | 13.44 | 13.44 | 13.03 | 13.10 | 292,182 | -0.52(-3.84%) |
Jan 28, 2009 | 13.30 | 13.66 | 13.10 | 13.62 | 303,457 | +0.47(+3.61%) |
Jan 27, 2009 | 13.18 | 13.37 | 12.97 | 13.15 | 193,737 | +0.05(+0.37%) |
Jan 26, 2009 | 12.91 | 13.16 | 12.80 | 13.10 | 280,434 | +0.28(+2.21%) |
Jan 23, 2009 | 12.54 | 12.88 | 12.54 | 12.82 | 270,544 | +0.02(+0.13%) |
Jan 22, 2009 | 13.08 | 13.46 | 12.44 | 12.80 | 154,399 | -0.28(-2.17%) |
Jan 21, 2009 | 12.62 | 13.16 | 12.06 | 13.08 | 237,138 | +0.82(+6.67%) |
Jan 20, 2009 | 13.49 | 13.59 | 12.21 | 12.26 | 275,283 | -0.81(-6.21%) |
Jan 16, 2009 | 13.27 | 13.36 | 12.78 | 13.08 | 182,691 | -0.08(-0.62%) |
Jan 15, 2009 | 12.01 | 13.20 | 11.74 | 13.16 | 291,058 | +1.14(+9.48%) |
Jan 14, 2009 | 12.33 | 12.53 | 11.84 | 12.02 | 160,389 | -0.50(-4.01%) |
Jan 13, 2009 | 12.12 | 12.55 | 12.12 | 12.52 | 123,009 | +0.31(+2.54%) |
Jan 12, 2009 | 12.53 | 12.62 | 12.20 | 12.21 | 142,073 | -0.38(-2.99%) |
Jan 09, 2009 | 12.65 | 13.23 | 12.54 | 12.59 | 170,626 | -0.55(-4.15%) |
Jan 08, 2009 | 12.86 | 13.15 | 12.35 | 13.13 | 284,087 | +0.27(+2.12%) |
Jan 07, 2009 | 13.25 | 13.25 | 12.78 | 12.86 | 247,631 | -0.33(-2.48%) |
Jan 06, 2009 | 13.12 | 13.36 | 12.95 | 13.19 | 352,494 | +0.11(+0.83%) |
Jan 05, 2009 | 13.36 | 13.37 | 12.68 | 13.08 | 397,608 | -0.19(-1.44%) |
Jan 02, 2009 | 13.95 | 13.99 | 13.19 | 13.27 | 648,346 | -0.63(-4.55%) |
Dec 31, 2008 | 12.97 | 14.01 | 12.97 | 13.90 | 481,666 | +0.88(+6.78%) |
Dec 30, 2008 | 12.67 | 13.02 | 12.64 | 13.02 | 207,921 | +0.48(+3.83%) |
Dec 29, 2008 | 12.58 | 12.92 | 12.30 | 12.54 | 288,956 | -0.04(-0.35%) |
Dec 26, 2008 | 12.32 | 12.72 | 12.29 | 12.58 | 82,103 | +0.40(+3.27%) |
Dec 24, 2008 | 12.40 | 12.40 | 12.14 | 12.18 | 123,455 | -0.20(-1.63%) |
Dec 23, 2008 | 12.38 | 12.54 | 12.07 | 12.38 | 138,340 | -0.01(-0.04%) |
Dec 22, 2008 | 12.63 | 12.65 | 11.51 | 12.39 | 381,112 | -0.11(-0.87%) |
Dec 19, 2008 | 12.44 | 12.70 | 12.32 | 12.50 | 303,945 | +0.30(+2.46%) |
Dec 18, 2008 | 12.85 | 12.91 | 11.93 | 12.20 | 418,496 | -0.88(-6.75%) |
Dec 17, 2008 | 12.91 | 13.13 | 12.67 | 13.08 | 431,611 | +0.08(+0.59%) |
Dec 16, 2008 | 12.59 | 13.01 | 12.53 | 13.01 | 270,355 | +0.62(+4.97%) |
Dec 15, 2008 | 12.71 | 12.73 | 12.11 | 12.39 | 254,652 | -0.30(-2.36%) |
Dec 12, 2008 | 11.62 | 12.77 | 11.40 | 12.69 | 430,101 | +0.83(+7.03%) |
Dec 11, 2008 | 11.95 | 12.04 | 11.51 | 11.86 | 292,004 | -0.23(-1.89%) |
Dec 10, 2008 | 11.45 | 12.13 | 11.34 | 12.08 | 229,967 | +0.76(+6.69%) |
Dec 09, 2008 | 11.62 | 12.16 | 11.02 | 11.33 | 491,719 | -0.38(-3.26%) |
Dec 08, 2008 | 12.04 | 12.44 | 11.48 | 11.71 | 433,499 | -0.09(-0.79%) |
Dec 05, 2008 | 11.24 | 11.80 | 10.99 | 11.80 | 348,896 | +0.43(+3.74%) |
Dec 04, 2008 | 11.64 | 11.85 | 11.16 | 11.38 | 504,122 | -0.37(-3.16%) |
Dec 03, 2008 | 11.39 | 12.05 | 11.15 | 11.75 | 840,884 | +0.27(+2.38%) |
Dec 02, 2008 | 11.05 | 11.51 | 10.40 | 11.47 | 726,683 | +0.62(+5.67%) |
Dec 01, 2008 | 10.91 | 11.31 | 10.77 | 10.86 | 438,921 | -0.27(-2.40%) |
Nov 28, 2008 | 10.42 | 11.17 | 10.42 | 11.13 | 115,777 | +0.57(+5.37%) |
Nov 26, 2008 | 10.05 | 10.58 | 10.05 | 10.56 | 399,562 | +0.32(+3.09%) |
Nov 25, 2008 | 10.38 | 10.38 | 9.736 | 10.24 | 388,315 | +0.23(+2.34%) |
Nov 24, 2008 | 9.605 | 10.24 | 9.299 | 10.01 | 630,744 | +0.47(+4.97%) |
Nov 21, 2008 | 9.147 | 9.637 | 8.318 | 9.534 | 425,144 | +0.54(+6.00%) |
Nov 20, 2008 | 9.158 | 9.627 | 8.727 | 8.994 | 220,983 | -0.21(-2.25%) |
Nov 19, 2008 | 10.05 | 10.16 | 9.196 | 9.201 | 192,689 | -0.89(-8.81%) |
Nov 18, 2008 | 10.19 | 10.49 | 9.605 | 10.09 | 245,909 | -0.07(-0.70%) |
Nov 17, 2008 | 10.44 | 10.65 | 10.09 | 10.16 | 191,484 | -0.35(-3.32%) |
Nov 14, 2008 | 10.89 | 11.17 | 10.43 | 10.51 | 305,593 | -0.55(-4.98%) |
Nov 13, 2008 | 10.71 | 11.09 | 9.948 | 11.06 | 251,843 | +0.40(+3.73%) |
Nov 12, 2008 | 11.07 | 11.33 | 10.64 | 10.66 | 130,479 | -0.55(-4.86%) |
Nov 11, 2008 | 11.40 | 11.69 | 11.17 | 11.21 | 192,710 | -0.23(-2.00%) |
Nov 10, 2008 | 11.53 | 11.57 | 11.28 | 11.44 | 167,551 | +0.10(+0.91%) |
Nov 07, 2008 | 11.34 | 11.45 | 11.12 | 11.33 | 215,804 | +0.10(+0.87%) |
Nov 06, 2008 | 11.05 | 11.64 | 11.04 | 11.23 | 262,423 | +0.14(+1.23%) |
Nov 05, 2008 | 11.34 | 11.45 | 11.05 | 11.10 | 448,800 | -0.35(-3.05%) |
Nov 04, 2008 | 11.45 | 11.45 | 11.17 | 11.45 | 299,952 | +0.00(+0.00%) |
Nov 03, 2008 | 11.74 | 11.99 | 11.41 | 11.45 | 327,229 | -0.29(-2.46%) |
Oct 31, 2008 | 11.34 | 11.83 | 11.28 | 11.74 | 485,373 | +0.29(+2.52%) |
Oct 30, 2008 | 11.62 | 11.64 | 11.21 | 11.45 | 371,397 | -0.07(-0.57%) |
Oct 29, 2008 | 11.51 | 11.61 | 11.34 | 11.51 | 316,108 | +0.11(+0.96%) |
Oct 28, 2008 | 11.17 | 11.45 | 10.90 | 11.40 | 539,082 | +0.45(+4.13%) |
Oct 27, 2008 | 10.57 | 11.27 | 10.37 | 10.95 | 344,923 | +0.20(+1.88%) |
Oct 24, 2008 | 10.43 | 11.16 | 10.07 | 10.75 | 207,566 | -0.44(-3.95%) |
Oct 23, 2008 | 11.45 | 11.63 | 10.75 | 11.19 | 263,825 | -0.23(-2.05%) |
Oct 22, 2008 | 11.24 | 11.69 | 10.98 | 11.43 | 254,659 | +0.15(+1.31%) |
Oct 21, 2008 | 11.04 | 11.83 | 11.04 | 11.28 | 283,872 | +0.09(+0.78%) |
Oct 20, 2008 | 10.49 | 11.24 | 10.32 | 11.19 | 163,423 | +0.74(+7.04%) |
Oct 17, 2008 | 10.36 | 11.23 | 10.17 | 10.46 | 204,135 | -0.14(-1.29%) |
Oct 16, 2008 | 9.866 | 10.61 | 9.474 | 10.59 | 288,466 | +0.81(+8.31%) |
Oct 15, 2008 | 11.04 | 11.06 | 9.714 | 9.779 | 288,981 | -1.44(-12.83%) |
Oct 14, 2008 | 11.29 | 11.72 | 10.81 | 11.22 | 242,465 | -0.03(-0.24%) |
Oct 13, 2008 | 11.95 | 11.95 | 10.90 | 11.25 | 288,869 | -0.22(-1.90%) |
Oct 10, 2008 | 10.36 | 11.46 | 10.09 | 11.46 | 314,661 | +0.76(+7.08%) |
Oct 09, 2008 | 10.98 | 11.17 | 10.50 | 10.71 | 205,588 | -0.13(-1.16%) |
Oct 08, 2008 | 10.91 | 11.44 | 10.59 | 10.83 | 309,225 | -0.29(-2.60%) |
Oct 07, 2008 | 10.90 | 11.37 | 10.42 | 11.12 | 355,026 | +0.28(+2.56%) |
Oct 06, 2008 | 10.87 | 10.91 | 10.44 | 10.84 | 225,327 | -0.20(-1.83%) |
Oct 03, 2008 | 11.49 | 11.62 | 10.91 | 11.04 | 160,411 | -0.35(-3.06%) |
Oct 02, 2008 | 11.91 | 11.94 | 11.35 | 11.39 | 191,646 | -0.62(-5.17%) |
Oct 01, 2008 | 12.56 | 13.05 | 11.95 | 12.01 | 216,393 | -0.56(-4.42%) |
Sep 30, 2008 | 12.36 | 12.62 | 12.14 | 12.57 | 132,738 | +0.31(+2.53%) |
Sep 29, 2008 | 12.76 | 12.78 | 12.02 | 12.26 | 118,375 | -0.72(-5.54%) |
Sep 26, 2008 | 12.20 | 13.06 | 12.19 | 12.98 | 96,460 | +0.55(+4.38%) |
Sep 25, 2008 | 12.39 | 12.67 | 12.26 | 12.43 | 130,344 | +0.11(+0.88%) |
Sep 24, 2008 | 12.47 | 12.76 | 12.13 | 12.32 | 135,100 | -0.10(-0.83%) |
Sep 23, 2008 | 12.39 | 12.69 | 12.00 | 12.43 | 170,578 | +0.08(+0.62%) |
Sep 22, 2008 | 12.82 | 12.82 | 12.25 | 12.35 | 196,896 | -0.54(-4.19%) |
Sep 19, 2008 | 14.05 | 14.05 | 12.58 | 12.89 | 583,457 | -0.13(-0.96%) |
Sep 18, 2008 | 12.37 | 14.28 | 11.74 | 13.02 | 631,644 | +0.97(+8.05%) |
Sep 17, 2008 | 11.70 | 12.20 | 11.27 | 12.05 | 291,029 | +0.20(+1.70%) |
Sep 16, 2008 | 11.62 | 12.17 | 11.29 | 11.85 | 452,317 | -0.02(-0.14%) |
Sep 15, 2008 | 12.04 | 12.36 | 11.51 | 11.86 | 151,862 | -0.25(-2.07%) |
Sep 12, 2008 | 12.03 | 12.28 | 11.95 | 12.11 | 111,532 | +0.01(+0.09%) |
Sep 11, 2008 | 11.96 | 12.19 | 11.86 | 12.10 | 167,030 | -0.04(-0.31%) |
Sep 10, 2008 | 12.19 | 12.40 | 11.92 | 12.14 | 185,720 | +0.16(+1.32%) |
Sep 09, 2008 | 12.15 | 12.49 | 11.96 | 11.98 | 215,735 | -0.12(-0.99%) |
Sep 08, 2008 | 11.88 | 12.18 | 11.86 | 12.10 | 128,228 | +0.30(+2.54%) |
Sep 05, 2008 | 11.59 | 11.86 | 11.47 | 11.80 | 113,053 | +0.16(+1.40%) |
Sep 04, 2008 | 11.43 | 11.65 | 11.23 | 11.64 | 177,155 | +0.14(+1.23%) |
Sep 03, 2008 | 11.20 | 11.64 | 11.20 | 11.50 | 166,346 | +0.23(+2.03%) |
Sep 02, 2008 | 11.44 | 11.65 | 11.13 | 11.27 | 141,336 | -0.03(-0.29%) |
Aug 29, 2008 | 11.41 | 11.56 | 11.17 | 11.30 | 114,647 | -0.20(-1.71%) |
Aug 28, 2008 | 11.45 | 11.68 | 11.20 | 11.50 | 173,398 | +0.09(+0.81%) |
Aug 27, 2008 | 11.32 | 11.63 | 11.32 | 11.40 | 222,282 | +0.26(+2.35%) |
Aug 26, 2008 | 11.08 | 11.15 | 10.85 | 11.14 | 97,251 | +0.02(+0.15%) |
Aug 25, 2008 | 11.45 | 11.57 | 10.90 | 11.13 | 124,068 | -0.36(-3.13%) |
Aug 22, 2008 | 11.16 | 11.52 | 11.16 | 11.49 | 104,923 | +0.37(+3.28%) |
Aug 21, 2008 | 11.37 | 11.45 | 11.00 | 11.12 | 134,488 | -0.31(-2.72%) |
Aug 20, 2008 | 11.18 | 11.57 | 10.99 | 11.43 | 194,106 | +0.35(+3.20%) |
Aug 19, 2008 | 11.38 | 11.44 | 10.95 | 11.08 | 185,078 | -0.56(-4.78%) |
Aug 18, 2008 | 11.77 | 11.92 | 11.45 | 11.63 | 239,297 | -0.18(-1.52%) |
Aug 15, 2008 | 11.74 | 11.95 | 11.47 | 11.81 | 177,335 | +0.17(+1.50%) |
Aug 14, 2008 | 11.24 | 11.67 | 10.87 | 11.64 | 134,550 | +0.31(+2.74%) |
Aug 13, 2008 | 11.10 | 11.39 | 10.93 | 11.33 | 191,486 | +0.22(+2.01%) |
Aug 12, 2008 | 10.75 | 11.13 | 10.54 | 11.10 | 400,962 | +0.33(+3.04%) |
Aug 11, 2008 | 10.75 | 11.06 | 10.55 | 10.78 | 290,333 | +0.05(+0.46%) |
Aug 08, 2008 | 10.24 | 10.78 | 10.11 | 10.73 | 260,192 | +0.52(+5.07%) |
Aug 07, 2008 | 10.32 | 10.35 | 10.10 | 10.21 | 235,349 | -0.22(-2.09%) |
Aug 06, 2008 | 10.65 | 10.87 | 10.33 | 10.43 | 144,222 | -0.23(-2.15%) |
Aug 05, 2008 | 10.36 | 10.71 | 10.34 | 10.66 | 220,040 | +0.41(+3.99%) |
Aug 04, 2008 | 10.30 | 10.46 | 10.04 | 10.25 | 207,323 | -0.05(-0.53%) |