Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.690 | 8.744 | 8.605 | 8.605 | 524,545 | -0.14(-1.55%) |
Aug 28, 2009 | 8.964 | 8.976 | 8.685 | 8.740 | 488,077 | -0.10(-1.15%) |
Aug 27, 2009 | 8.866 | 8.931 | 8.755 | 8.842 | 175,956 | -0.00(-0.05%) |
Aug 26, 2009 | 8.812 | 8.868 | 8.748 | 8.846 | 234,207 | +0.00(+0.05%) |
Aug 25, 2009 | 8.832 | 8.895 | 8.741 | 8.842 | 395,591 | -0.03(-0.33%) |
Aug 24, 2009 | 8.814 | 8.874 | 8.708 | 8.871 | 203,034 | +0.05(+0.58%) |
Aug 21, 2009 | 8.830 | 8.847 | 8.607 | 8.821 | 677,584 | +0.10(+1.11%) |
Aug 20, 2009 | 8.687 | 8.752 | 8.654 | 8.723 | 187,981 | +0.00(+0.00%) |
Aug 19, 2009 | 8.541 | 8.748 | 8.512 | 8.723 | 197,963 | +0.09(+1.08%) |
Aug 18, 2009 | 8.703 | 8.712 | 8.592 | 8.630 | 242,092 | -0.01(-0.10%) |
Aug 17, 2009 | 8.528 | 8.668 | 8.528 | 8.639 | 217,105 | -0.01(-0.10%) |
Aug 14, 2009 | 8.772 | 8.772 | 8.534 | 8.647 | 258,386 | -0.14(-1.54%) |
Aug 13, 2009 | 8.812 | 8.840 | 8.708 | 8.783 | 232,152 | -0.00(-0.05%) |
Aug 12, 2009 | 8.626 | 8.878 | 8.563 | 8.787 | 523,004 | +0.14(+1.66%) |
Aug 11, 2009 | 8.516 | 8.684 | 8.458 | 8.643 | 299,140 | +0.05(+0.64%) |
Aug 10, 2009 | 8.482 | 8.617 | 8.437 | 8.588 | 265,431 | +0.02(+0.25%) |
Aug 07, 2009 | 8.610 | 8.658 | 8.416 | 8.567 | 350,183 | +0.05(+0.60%) |
Aug 06, 2009 | 8.574 | 8.661 | 8.504 | 8.516 | 361,423 | -0.04(-0.49%) |
Aug 05, 2009 | 8.688 | 8.688 | 8.482 | 8.559 | 406,503 | -0.11(-1.22%) |
Aug 04, 2009 | 8.628 | 8.768 | 8.587 | 8.664 | 409,416 | -0.03(-0.34%) |
Aug 03, 2009 | 8.672 | 8.701 | 8.627 | 8.694 | 374,331 | +0.07(+0.83%) |
Jul 31, 2009 | 8.728 | 8.812 | 8.560 | 8.622 | 494,240 | -0.14(-1.64%) |
Jul 30, 2009 | 8.732 | 8.848 | 8.622 | 8.766 | 340,650 | +0.12(+1.37%) |
Jul 29, 2009 | 8.619 | 8.707 | 8.558 | 8.647 | 270,792 | -0.03(-0.39%) |
Jul 28, 2009 | 8.676 | 8.746 | 8.556 | 8.681 | 305,395 | -0.06(-0.73%) |
Jul 27, 2009 | 8.725 | 8.819 | 8.634 | 8.745 | 299,123 | -0.05(-0.62%) |
Jul 24, 2009 | 8.713 | 8.833 | 8.643 | 8.800 | 234,583 | +0.04(+0.48%) |
Jul 23, 2009 | 8.284 | 8.882 | 8.284 | 8.757 | 1,016,690 | +0.47(+5.72%) |
Jul 22, 2009 | 8.351 | 8.447 | 8.272 | 8.284 | 439,996 | -0.11(-1.36%) |
Jul 21, 2009 | 8.439 | 8.475 | 8.270 | 8.398 | 434,238 | +0.03(+0.35%) |
Jul 20, 2009 | 8.534 | 8.534 | 8.306 | 8.368 | 491,681 | -0.11(-1.30%) |
Jul 17, 2009 | 8.524 | 8.524 | 8.348 | 8.478 | 361,407 | -0.02(-0.25%) |
Jul 16, 2009 | 8.358 | 8.523 | 8.283 | 8.499 | 388,045 | +0.08(+1.01%) |
Jul 15, 2009 | 8.352 | 8.429 | 8.249 | 8.415 | 424,372 | +0.14(+1.69%) |
Jul 14, 2009 | 8.246 | 8.316 | 8.174 | 8.275 | 195,490 | +0.02(+0.26%) |
Jul 13, 2009 | 8.148 | 8.254 | 8.088 | 8.254 | 618,878 | +0.14(+1.67%) |
Jul 10, 2009 | 8.037 | 8.162 | 8.027 | 8.119 | 290,832 | +0.05(+0.68%) |
Jul 09, 2009 | 8.177 | 8.268 | 8.040 | 8.064 | 429,239 | -0.04(-0.47%) |
Jul 08, 2009 | 8.184 | 8.273 | 8.056 | 8.102 | 470,026 | -0.02(-0.26%) |
Jul 07, 2009 | 8.219 | 8.294 | 8.106 | 8.123 | 798,258 | -0.07(-0.83%) |
Jul 06, 2009 | 8.063 | 8.210 | 8.039 | 8.191 | 282,853 | +0.14(+1.68%) |
Jul 02, 2009 | 8.149 | 8.168 | 8.031 | 8.055 | 457,593 | -0.19(-2.31%) |
Jul 01, 2009 | 8.135 | 8.306 | 8.135 | 8.246 | 508,739 | +0.18(+2.25%) |
Jun 30, 2009 | 8.033 | 8.122 | 7.965 | 8.064 | 536,710 | +0.07(+0.85%) |
Jun 29, 2009 | 8.008 | 8.039 | 7.864 | 7.996 | 313,303 | -0.03(-0.32%) |
Jun 26, 2009 | 7.877 | 8.026 | 7.822 | 8.022 | 2,112,250 | +0.08(+0.96%) |
Jun 25, 2009 | 7.799 | 7.950 | 7.722 | 7.945 | 531,342 | +0.08(+1.02%) |
Jun 24, 2009 | 7.956 | 7.956 | 7.807 | 7.865 | 355,691 | -0.03(-0.32%) |
Jun 23, 2009 | 8.025 | 8.052 | 7.888 | 7.890 | 457,539 | -0.09(-1.17%) |
Jun 22, 2009 | 8.017 | 8.135 | 7.971 | 7.984 | 448,846 | -0.11(-1.31%) |
Jun 19, 2009 | 8.173 | 8.173 | 7.983 | 8.089 | 709,670 | +0.03(+0.31%) |
Jun 18, 2009 | 7.953 | 8.069 | 7.922 | 8.064 | 229,246 | +0.09(+1.17%) |
Jun 17, 2009 | 7.848 | 8.009 | 7.812 | 7.971 | 379,408 | +0.10(+1.29%) |
Jun 16, 2009 | 7.934 | 7.934 | 7.802 | 7.869 | 576,045 | +0.00(+0.00%) |
Jun 15, 2009 | 7.898 | 7.898 | 7.708 | 7.869 | 467,635 | -0.02(-0.21%) |
Jun 12, 2009 | 7.687 | 7.908 | 7.672 | 7.886 | 366,532 | +0.16(+2.02%) |
Jun 11, 2009 | 7.624 | 7.812 | 7.624 | 7.730 | 641,136 | +0.11(+1.39%) |
Jun 10, 2009 | 7.655 | 7.655 | 7.502 | 7.624 | 477,626 | +0.06(+0.78%) |
Jun 09, 2009 | 7.716 | 7.731 | 7.555 | 7.565 | 351,936 | -0.11(-1.49%) |
Jun 08, 2009 | 7.701 | 7.761 | 7.607 | 7.679 | 310,704 | -0.06(-0.77%) |
Jun 05, 2009 | 7.772 | 7.789 | 7.685 | 7.738 | 202,168 | +0.02(+0.22%) |
Jun 04, 2009 | 7.707 | 7.750 | 7.647 | 7.721 | 378,966 | +0.04(+0.50%) |
Jun 03, 2009 | 7.570 | 7.683 | 7.549 | 7.683 | 804,899 | +0.05(+0.61%) |
Jun 02, 2009 | 7.598 | 7.694 | 7.567 | 7.637 | 504,049 | -0.01(-0.11%) |
Jun 01, 2009 | 7.501 | 7.650 | 7.487 | 7.645 | 618,511 | +0.19(+2.49%) |
May 29, 2009 | 7.423 | 7.490 | 7.298 | 7.459 | 631,485 | +0.06(+0.86%) |
May 28, 2009 | 7.444 | 7.451 | 7.297 | 7.396 | 455,574 | +0.08(+1.10%) |
May 27, 2009 | 7.351 | 7.413 | 7.289 | 7.315 | 633,649 | -0.06(-0.80%) |
May 26, 2009 | 7.009 | 7.382 | 7.009 | 7.375 | 622,097 | +0.00(+0.00%) |
May 25, 2009 | 133,762 | +0.00(+0.00%) | ||||
May 22, 2009 | 7.106 | 7.137 | 7.018 | 7.032 | 357,368 | -0.05(-0.66%) |
May 21, 2009 | 7.090 | 7.223 | 6.988 | 7.079 | 681,999 | -0.04(-0.53%) |
May 20, 2009 | 7.271 | 7.271 | 7.100 | 7.117 | 625,161 | -0.10(-1.35%) |
May 19, 2009 | 7.304 | 7.304 | 7.202 | 7.214 | 430,111 | -0.08(-1.10%) |
May 18, 2009 | 7.299 | 7.316 | 7.183 | 7.294 | 483,747 | -5.74(-44.04%) |
May 17, 2009 | 13.13 | 13.13 | 12.76 | 13.03 | 57,069 | +5.81(+80.47%) |
May 15, 2009 | 7.374 | 7.374 | 7.170 | 7.222 | 630,951 | -0.16(-2.23%) |
May 14, 2009 | 7.380 | 7.437 | 7.325 | 7.387 | 632,128 | +0.02(+0.29%) |
May 13, 2009 | 7.311 | 7.392 | 7.247 | 7.366 | 738,160 | +0.06(+0.81%) |
May 12, 2009 | 7.364 | 7.364 | 7.257 | 7.307 | 406,103 | -0.03(-0.40%) |
May 11, 2009 | 7.196 | 7.360 | 7.196 | 7.337 | 475,779 | +0.02(+0.29%) |
May 08, 2009 | 7.246 | 7.394 | 7.130 | 7.315 | 997,516 | +0.16(+2.31%) |
May 07, 2009 | 7.224 | 7.224 | 7.093 | 7.150 | 512,716 | -0.01(-0.18%) |
May 06, 2009 | 7.232 | 7.280 | 7.078 | 7.163 | 687,755 | +0.01(+0.12%) |
May 05, 2009 | 7.181 | 7.207 | 7.129 | 7.155 | 1,045,369 | -0.07(-0.94%) |
May 04, 2009 | 7.322 | 7.322 | 7.151 | 7.222 | 529,930 | -0.03(-0.41%) |
May 01, 2009 | 7.247 | 7.278 | 7.136 | 7.252 | 763,845 | -0.04(-0.52%) |
Apr 30, 2009 | 7.319 | 7.392 | 7.200 | 7.290 | 699,452 | +0.02(+0.29%) |
Apr 29, 2009 | 7.210 | 7.269 | 7.181 | 7.269 | 1,270,496 | +0.14(+1.90%) |
Apr 28, 2009 | 7.050 | 7.200 | 7.010 | 7.134 | 270,260 | +0.03(+0.36%) |
Apr 27, 2009 | 7.013 | 7.177 | 7.013 | 7.108 | 331,687 | +0.01(+0.18%) |
Apr 24, 2009 | 7.148 | 7.157 | 7.022 | 7.096 | 464,175 | +0.00(+0.06%) |
Apr 23, 2009 | 7.148 | 7.198 | 7.001 | 7.091 | 486,185 | -0.04(-0.59%) |
Apr 22, 2009 | 7.150 | 7.240 | 7.103 | 7.134 | 387,581 | -0.08(-1.17%) |
Apr 21, 2009 | 7.156 | 7.263 | 7.147 | 7.218 | 397,866 | +0.05(+0.71%) |
Apr 20, 2009 | 7.222 | 7.312 | 7.163 | 7.167 | 424,301 | -0.15(-2.02%) |
Apr 17, 2009 | 7.344 | 7.401 | 7.228 | 7.315 | 444,187 | -0.01(-0.12%) |
Apr 16, 2009 | 7.355 | 7.364 | 7.222 | 7.324 | 426,845 | +0.04(+0.52%) |
Apr 15, 2009 | 7.229 | 7.321 | 7.224 | 7.286 | 358,117 | +0.01(+0.12%) |
Apr 14, 2009 | 7.382 | 7.382 | 7.227 | 7.277 | 499,603 | -0.20(-2.66%) |
Apr 13, 2009 | 7.471 | 7.557 | 7.374 | 7.476 | 711,588 | -0.08(-1.12%) |
Apr 10, 2009 | 7.584 | 7.599 | 7.497 | 7.561 | 420,153 | +0.00(+0.00%) |
Apr 09, 2009 | 7.584 | 7.599 | 7.497 | 7.561 | 420,153 | +0.03(+0.34%) |
Apr 08, 2009 | 7.466 | 7.580 | 7.393 | 7.535 | 625,956 | +0.12(+1.60%) |
Apr 07, 2009 | 7.460 | 7.562 | 7.398 | 7.417 | 794,297 | -0.14(-1.85%) |
Apr 06, 2009 | 7.590 | 7.673 | 7.485 | 7.556 | 758,763 | -0.10(-1.33%) |
Apr 03, 2009 | 7.639 | 7.682 | 7.523 | 7.658 | 682,025 | +0.02(+0.28%) |
Apr 02, 2009 | 7.604 | 7.672 | 7.447 | 7.637 | 1,212,450 | +0.19(+2.56%) |
Apr 01, 2009 | 7.389 | 7.553 | 7.328 | 7.446 | 955,795 | -0.00(-0.06%) |
Mar 31, 2009 | 7.498 | 7.596 | 7.413 | 7.451 | 775,123 | +0.05(+0.69%) |
Mar 30, 2009 | 7.383 | 7.566 | 7.231 | 7.400 | 850,735 | -0.02(-0.28%) |
Mar 27, 2009 | 7.412 | 7.614 | 7.412 | 7.421 | 703,006 | -0.12(-1.63%) |
Mar 26, 2009 | 7.527 | 7.570 | 7.404 | 7.544 | 805,140 | +0.12(+1.65%) |
Mar 25, 2009 | 7.459 | 7.547 | 7.238 | 7.421 | 478,631 | +0.05(+0.69%) |
Mar 24, 2009 | 7.539 | 7.663 | 7.370 | 7.370 | 431,395 | -0.27(-3.49%) |
Mar 23, 2009 | 7.527 | 7.637 | 7.437 | 7.637 | 875,238 | +0.28(+3.85%) |
Mar 20, 2009 | 7.551 | 7.591 | 7.353 | 7.353 | 771,741 | -0.13(-1.70%) |
Mar 19, 2009 | 7.556 | 7.568 | 7.364 | 7.480 | 477,229 | +0.00(+0.00%) |
Mar 18, 2009 | 7.231 | 7.483 | 7.174 | 7.480 | 659,242 | +0.23(+3.21%) |
Mar 17, 2009 | 6.996 | 7.252 | 6.948 | 7.248 | 681,308 | +0.30(+4.26%) |
Mar 16, 2009 | 6.978 | 7.128 | 6.902 | 6.952 | 498,768 | +0.07(+0.98%) |
Mar 13, 2009 | 6.820 | 6.910 | 6.753 | 6.884 | 344,354 | +0.11(+1.62%) |
Mar 12, 2009 | 6.653 | 6.860 | 6.651 | 6.774 | 666,885 | +0.08(+1.14%) |
Mar 11, 2009 | 6.767 | 6.793 | 6.641 | 6.698 | 343,429 | +0.00(+0.00%) |
Mar 10, 2009 | 6.717 | 6.793 | 6.608 | 6.698 | 455,543 | +0.11(+1.73%) |
Mar 09, 2009 | 6.627 | 6.650 | 6.524 | 6.584 | 570,289 | -0.10(-1.46%) |
Mar 06, 2009 | 6.624 | 6.828 | 6.477 | 6.681 | 428,196 | +0.13(+1.94%) |
Mar 05, 2009 | 6.709 | 6.749 | 6.538 | 6.554 | 492,088 | -0.26(-3.79%) |
Mar 04, 2009 | 6.791 | 6.921 | 6.674 | 6.812 | 690,877 | +0.11(+1.64%) |
Mar 03, 2009 | 7.040 | 7.059 | 6.664 | 6.702 | 1,175,161 | -0.31(-4.46%) |
Mar 02, 2009 | 7.079 | 7.305 | 7.010 | 7.015 | 710,555 | -0.13(-1.83%) |
Feb 27, 2009 | 6.949 | 7.267 | 6.949 | 7.146 | 756,393 | +0.20(+2.92%) |
Feb 26, 2009 | 7.119 | 7.181 | 6.943 | 6.943 | 300,159 | -0.13(-1.85%) |
Feb 25, 2009 | 7.141 | 7.177 | 6.963 | 7.074 | 486,882 | +0.00(+0.06%) |
Feb 24, 2009 | 7.030 | 7.263 | 6.925 | 7.070 | 589,376 | +0.13(+1.83%) |
Feb 23, 2009 | 7.112 | 7.112 | 6.932 | 6.943 | 475,602 | -0.13(-1.79%) |
Feb 20, 2009 | 7.091 | 7.270 | 7.044 | 7.070 | 358,706 | -0.13(-1.82%) |
Feb 19, 2009 | 7.197 | 7.260 | 7.124 | 7.201 | 249,231 | +0.08(+1.13%) |
Feb 18, 2009 | 7.252 | 7.273 | 7.114 | 7.121 | 278,225 | -0.09(-1.29%) |
Feb 17, 2009 | 7.343 | 7.427 | 7.160 | 7.214 | 661,765 | +0.00(+0.00%) |
Feb 16, 2009 | 81,890 | +0.00(+0.00%) | ||||
Feb 13, 2009 | 7.515 | 7.623 | 7.494 | 7.531 | 222,000 | -5.97(-44.20%) |
Feb 12, 2009 | 13.35 | 13.53 | 13.19 | 13.50 | 151,115 | -0.02(-0.16%) |
Feb 11, 2009 | 13.57 | 13.70 | 13.33 | 13.52 | 132,598 | +0.07(+0.53%) |
Feb 10, 2009 | 13.70 | 13.82 | 13.38 | 13.45 | 180,347 | -0.31(-2.27%) |
Feb 09, 2009 | 13.74 | 13.80 | 13.55 | 13.76 | 92,454 | -0.05(-0.40%) |
Feb 06, 2009 | 13.66 | 13.90 | 13.60 | 13.81 | 109,749 | +0.10(+0.74%) |
Feb 05, 2009 | 13.60 | 13.92 | 13.60 | 13.71 | 109,855 | +0.05(+0.34%) |
Feb 04, 2009 | 13.79 | 13.92 | 13.55 | 13.67 | 103,028 | -0.14(-1.04%) |
Feb 03, 2009 | 13.95 | 13.95 | 13.61 | 13.81 | 145,524 | -0.05(-0.37%) |
Feb 02, 2009 | 13.46 | 13.86 | 13.46 | 13.86 | 279,168 | +0.31(+2.28%) |
Jan 30, 2009 | 13.69 | 13.70 | 13.48 | 13.55 | 130,907 | +0.00(+0.00%) |
Jan 29, 2009 | 13.50 | 13.72 | 13.46 | 13.55 | 115,297 | -0.08(-0.59%) |
Jan 28, 2009 | 13.72 | 13.72 | 13.47 | 13.63 | 167,970 | +0.08(+0.62%) |
Jan 27, 2009 | 13.40 | 13.65 | 13.29 | 13.55 | 125,936 | +0.15(+1.14%) |
Jan 26, 2009 | 13.16 | 13.47 | 13.15 | 13.40 | 101,703 | +0.22(+1.67%) |
Jan 23, 2009 | 12.90 | 13.25 | 12.83 | 13.18 | 111,518 | -0.00(-0.03%) |
Jan 22, 2009 | 13.25 | 13.43 | 13.00 | 13.18 | 120,689 | -0.32(-2.35%) |
Jan 21, 2009 | 13.32 | 13.57 | 13.10 | 13.50 | 188,549 | +0.36(+2.74%) |
Jan 20, 2009 | 13.54 | 13.72 | 13.14 | 13.14 | 188,333 | -0.41(-3.03%) |
Jan 16, 2009 | 13.42 | 13.58 | 13.28 | 13.55 | 186,865 | +0.09(+0.66%) |
Jan 15, 2009 | 13.18 | 13.46 | 13.11 | 13.46 | 127,698 | +0.27(+2.09%) |
Jan 14, 2009 | 13.33 | 13.47 | 13.15 | 13.18 | 136,964 | -0.33(-2.47%) |
Jan 13, 2009 | 13.46 | 13.61 | 13.33 | 13.52 | 124,789 | +0.04(+0.31%) |
Jan 12, 2009 | 13.32 | 13.62 | 13.32 | 13.48 | 95,205 | +0.18(+1.37%) |
Jan 09, 2009 | 13.68 | 13.76 | 13.26 | 13.29 | 198,741 | -0.34(-2.51%) |
Jan 08, 2009 | 13.51 | 13.66 | 13.45 | 13.64 | 241,460 | +0.15(+1.10%) |
Jan 07, 2009 | 13.52 | 13.78 | 13.40 | 13.49 | 207,960 | -0.19(-1.42%) |
Jan 06, 2009 | 14.16 | 14.16 | 13.59 | 13.68 | 263,153 | -0.26(-1.85%) |
Jan 05, 2009 | 13.92 | 14.04 | 13.68 | 13.94 | 269,354 | +0.08(+0.55%) |
Jan 02, 2009 | 14.00 | 14.03 | 13.76 | 13.87 | 201,752 | -0.09(-0.64%) |
Dec 31, 2008 | 13.65 | 14.06 | 13.62 | 13.95 | 336,964 | +0.36(+2.64%) |
Dec 30, 2008 | 13.52 | 13.62 | 13.36 | 13.59 | 156,244 | +0.22(+1.64%) |
Dec 29, 2008 | 13.68 | 13.68 | 13.25 | 13.37 | 195,906 | -0.30(-2.23%) |
Dec 26, 2008 | 13.43 | 13.69 | 13.43 | 13.68 | 69,782 | +0.24(+1.79%) |
Dec 24, 2008 | 13.46 | 13.61 | 13.36 | 13.44 | 57,764 | +0.03(+0.25%) |
Dec 23, 2008 | 13.42 | 13.67 | 13.34 | 13.40 | 159,260 | -0.02(-0.16%) |
Dec 22, 2008 | 13.50 | 13.62 | 13.21 | 13.43 | 115,022 | +0.02(+0.13%) |
Dec 19, 2008 | 13.55 | 13.81 | 13.35 | 13.41 | 422,681 | +0.28(+2.16%) |
Dec 18, 2008 | 13.19 | 13.49 | 13.09 | 13.13 | 300,589 | -0.14(-1.08%) |
Dec 17, 2008 | 13.50 | 13.68 | 13.20 | 13.27 | 293,525 | -0.41(-3.03%) |
Dec 16, 2008 | 13.48 | 13.77 | 13.36 | 13.68 | 324,347 | +0.45(+3.39%) |
Dec 15, 2008 | 13.76 | 13.76 | 13.16 | 13.24 | 260,952 | -0.43(-3.16%) |
Dec 12, 2008 | 13.16 | 13.71 | 13.16 | 13.67 | 209,922 | +0.45(+3.42%) |
Dec 11, 2008 | 13.38 | 13.70 | 13.17 | 13.21 | 282,110 | -0.30(-2.19%) |
Dec 10, 2008 | 13.65 | 13.84 | 13.32 | 13.51 | 238,748 | -0.01(-0.09%) |
Dec 09, 2008 | 13.83 | 14.20 | 13.49 | 13.52 | 265,686 | -0.44(-3.18%) |
Dec 08, 2008 | 14.27 | 14.32 | 13.77 | 13.97 | 277,385 | -0.16(-1.17%) |
Dec 05, 2008 | 13.35 | 14.13 | 13.17 | 14.13 | 252,594 | +0.63(+4.70%) |
Dec 04, 2008 | 13.98 | 14.27 | 13.32 | 13.50 | 246,725 | -0.60(-4.26%) |
Dec 03, 2008 | 14.08 | 14.58 | 13.67 | 14.10 | 356,975 | +0.11(+0.82%) |
Dec 02, 2008 | 14.02 | 14.15 | 13.54 | 13.98 | 239,571 | +0.23(+1.69%) |
Dec 01, 2008 | 14.88 | 14.96 | 13.65 | 13.75 | 360,236 | -1.22(-8.14%) |
Nov 28, 2008 | 14.60 | 15.02 | 14.60 | 14.97 | 87,360 | +0.19(+1.26%) |
Nov 26, 2008 | 14.46 | 14.85 | 14.24 | 14.78 | 190,091 | -0.07(-0.46%) |
Nov 25, 2008 | 15.02 | 15.17 | 14.43 | 14.85 | 252,060 | +0.07(+0.46%) |
Nov 24, 2008 | 14.82 | 14.98 | 14.17 | 14.78 | 250,837 | +0.13(+0.89%) |
Nov 21, 2008 | 13.77 | 14.69 | 13.32 | 14.65 | 337,654 | +1.05(+7.74%) |
Nov 20, 2008 | 13.96 | 14.42 | 13.53 | 13.60 | 365,746 | -0.28(-2.01%) |
Nov 19, 2008 | 14.42 | 14.49 | 13.87 | 13.88 | 161,544 | -0.53(-3.67%) |
Nov 18, 2008 | 14.45 | 14.58 | 13.77 | 14.41 | 326,161 | +0.04(+0.27%) |
Nov 17, 2008 | 14.07 | 14.63 | 14.04 | 14.37 | 194,527 | +0.18(+1.28%) |
Nov 14, 2008 | 14.51 | 14.79 | 14.03 | 14.19 | 258,679 | -0.58(-3.95%) |
Nov 13, 2008 | 14.17 | 14.77 | 13.53 | 14.77 | 376,604 | +0.67(+4.74%) |
Nov 12, 2008 | 14.38 | 14.69 | 14.08 | 14.10 | 317,974 | -0.37(-2.57%) |
Nov 11, 2008 | 14.28 | 15.10 | 14.19 | 14.47 | 330,377 | +0.09(+0.65%) |
Nov 10, 2008 | 14.78 | 14.99 | 14.29 | 14.38 | 240,108 | -0.13(-0.90%) |
Nov 07, 2008 | 14.57 | 14.66 | 14.17 | 14.51 | 352,808 | +0.09(+0.64%) |
Nov 06, 2008 | 14.46 | 14.76 | 14.28 | 14.42 | 290,581 | -0.03(-0.23%) |
Nov 05, 2008 | 14.94 | 15.09 | 14.41 | 14.45 | 216,352 | -0.66(-4.34%) |
Nov 04, 2008 | 15.43 | 15.43 | 14.76 | 15.11 | 222,785 | -0.12(-0.80%) |
Nov 03, 2008 | 15.13 | 15.35 | 14.82 | 15.23 | 222,106 | +0.16(+1.09%) |
Oct 31, 2008 | 14.79 | 15.23 | 14.58 | 15.07 | 409,262 | +0.26(+1.77%) |
Oct 30, 2008 | 14.54 | 14.80 | 14.18 | 14.80 | 317,058 | +0.62(+4.38%) |
Oct 29, 2008 | 14.52 | 14.75 | 13.85 | 14.18 | 240,254 | -0.19(-1.32%) |
Oct 28, 2008 | 13.76 | 14.56 | 13.32 | 14.37 | 335,850 | +0.87(+6.42%) |
Oct 27, 2008 | 13.67 | 13.88 | 13.51 | 13.51 | 191,349 | -0.35(-2.53%) |
Oct 24, 2008 | 13.64 | 14.22 | 13.53 | 13.86 | 159,123 | -0.16(-1.15%) |
Oct 23, 2008 | 13.65 | 14.24 | 13.38 | 14.02 | 199,907 | +0.44(+3.27%) |
Oct 22, 2008 | 14.03 | 14.47 | 13.42 | 13.57 | 168,686 | -0.74(-5.17%) |
Oct 21, 2008 | 14.69 | 14.76 | 14.17 | 14.31 | 95,671 | -0.46(-3.12%) |
Oct 20, 2008 | 14.03 | 14.78 | 14.00 | 14.77 | 132,064 | +0.84(+6.04%) |
Oct 17, 2008 | 13.58 | 14.51 | 13.35 | 13.93 | 221,612 | -0.15(-1.05%) |
Oct 16, 2008 | 13.24 | 14.08 | 12.91 | 14.08 | 274,126 | +0.99(+7.59%) |
Oct 15, 2008 | 13.61 | 13.92 | 13.09 | 13.09 | 147,582 | -0.74(-5.35%) |
Oct 14, 2008 | 14.38 | 14.44 | 13.28 | 13.83 | 115,015 | -0.47(-3.28%) |
Oct 13, 2008 | 13.49 | 14.32 | 13.04 | 14.30 | 227,266 | +1.16(+8.82%) |
Oct 10, 2008 | 12.72 | 13.37 | 11.79 | 13.14 | 390,911 | +0.21(+1.64%) |
Oct 09, 2008 | 13.95 | 14.06 | 12.93 | 12.93 | 344,659 | -0.84(-6.08%) |
Oct 08, 2008 | 13.79 | 14.78 | 13.74 | 13.76 | 304,657 | -0.45(-3.15%) |
Oct 07, 2008 | 14.31 | 15.12 | 14.21 | 14.21 | 176,623 | -0.49(-3.36%) |
Oct 06, 2008 | 14.68 | 14.97 | 14.04 | 14.71 | 245,523 | -0.17(-1.14%) |
Oct 03, 2008 | 14.72 | 15.33 | 14.72 | 14.88 | 132,265 | -0.22(-1.43%) |
Oct 02, 2008 | 15.06 | 15.35 | 15.04 | 15.09 | 184,129 | -0.10(-0.64%) |
Oct 01, 2008 | 14.97 | 15.43 | 14.93 | 15.19 | 146,028 | +0.16(+1.04%) |
Sep 30, 2008 | 14.74 | 15.13 | 14.60 | 15.03 | 181,530 | +0.34(+2.30%) |
Sep 29, 2008 | 14.95 | 15.39 | 14.61 | 14.69 | 164,462 | -0.48(-3.18%) |
Sep 26, 2008 | 14.66 | 15.18 | 14.66 | 15.18 | 120,388 | +0.26(+1.73%) |
Sep 25, 2008 | 14.61 | 15.13 | 14.61 | 14.92 | 121,322 | +0.41(+2.86%) |
Sep 24, 2008 | 14.59 | 14.73 | 14.42 | 14.50 | 69,352 | -0.03(-0.23%) |
Sep 23, 2008 | 14.43 | 14.75 | 14.43 | 14.54 | 103,739 | +0.09(+0.61%) |
Sep 22, 2008 | 14.92 | 14.92 | 14.36 | 14.45 | 118,224 | -0.39(-2.65%) |
Sep 19, 2008 | 14.96 | 15.01 | 14.48 | 14.84 | 844,934 | +0.40(+2.75%) |
Sep 18, 2008 | 14.18 | 14.61 | 14.09 | 14.44 | 362,530 | +0.54(+3.89%) |
Sep 17, 2008 | 14.27 | 14.42 | 13.90 | 13.90 | 123,361 | -0.49(-3.38%) |
Sep 16, 2008 | 14.17 | 14.45 | 14.17 | 14.39 | 352,219 | +0.16(+1.16%) |
Sep 15, 2008 | 14.49 | 14.53 | 14.17 | 14.22 | 129,174 | -0.15(-1.03%) |
Sep 12, 2008 | 14.36 | 14.52 | 14.30 | 14.37 | 76,245 | -0.00(-0.03%) |
Sep 11, 2008 | 14.33 | 14.53 | 14.31 | 14.38 | 124,747 | +0.01(+0.06%) |
Sep 10, 2008 | 14.50 | 14.51 | 14.34 | 14.37 | 171,335 | +0.05(+0.38%) |
Sep 09, 2008 | 14.55 | 14.59 | 14.29 | 14.31 | 115,994 | -0.21(-1.43%) |
Sep 08, 2008 | 14.45 | 14.67 | 14.20 | 14.52 | 154,182 | +0.24(+1.66%) |
Sep 05, 2008 | 14.33 | 14.37 | 14.21 | 14.28 | 159,671 | -0.06(-0.41%) |
Sep 04, 2008 | 14.31 | 14.49 | 14.27 | 14.34 | 156,824 | +0.02(+0.15%) |
Sep 03, 2008 | 14.33 | 14.45 | 14.25 | 14.32 | 112,608 | +0.02(+0.15%) |