Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.85 | 24.30 | 23.55 | 24.03 | 260,615 | +0.10(+0.42%) |
Sep 29, 2009 | 24.11 | 24.22 | 23.78 | 23.93 | 203,783 | -0.23(-0.95%) |
Sep 28, 2009 | 23.92 | 24.67 | 23.73 | 24.16 | 171,910 | +0.29(+1.21%) |
Sep 25, 2009 | 23.74 | 23.94 | 23.57 | 23.87 | 113,351 | +0.10(+0.42%) |
Sep 24, 2009 | 24.62 | 24.62 | 23.53 | 23.77 | 208,804 | -0.83(-3.37%) |
Sep 23, 2009 | 24.69 | 24.90 | 24.57 | 24.60 | 338,789 | -0.13(-0.53%) |
Sep 22, 2009 | 24.51 | 24.88 | 24.46 | 24.73 | 296,334 | +0.26(+1.06%) |
Sep 21, 2009 | 24.69 | 24.69 | 24.34 | 24.47 | 395,163 | -0.32(-1.29%) |
Sep 18, 2009 | 24.95 | 24.95 | 24.47 | 24.79 | 545,030 | -0.21(-0.84%) |
Sep 17, 2009 | 24.77 | 25.09 | 24.70 | 25.00 | 654,319 | +0.23(+0.93%) |
Sep 16, 2009 | 24.45 | 24.77 | 24.08 | 24.77 | 228,693 | +0.33(+1.35%) |
Sep 15, 2009 | 24.42 | 24.52 | 23.98 | 24.44 | 390,072 | +0.04(+0.16%) |
Sep 14, 2009 | 24.41 | 24.72 | 24.38 | 24.40 | 533,239 | -0.21(-0.85%) |
Sep 11, 2009 | 24.24 | 24.68 | 24.09 | 24.61 | 202,611 | +0.33(+1.36%) |
Sep 10, 2009 | 23.91 | 24.30 | 23.85 | 24.28 | 231,345 | +0.29(+1.21%) |
Sep 09, 2009 | 23.75 | 24.36 | 23.66 | 23.99 | 475,918 | +0.27(+1.14%) |
Sep 08, 2009 | 23.14 | 23.72 | 23.06 | 23.72 | 238,832 | +0.69(+3.00%) |
Sep 04, 2009 | 22.90 | 23.07 | 22.61 | 23.03 | 392,450 | +0.15(+0.66%) |
Sep 03, 2009 | 22.85 | 22.89 | 22.61 | 22.88 | 150,174 | +0.17(+0.75%) |
Sep 02, 2009 | 23.17 | 23.37 | 22.67 | 22.71 | 393,050 | -0.59(-2.53%) |
Sep 01, 2009 | 23.42 | 23.81 | 23.20 | 23.30 | 476,772 | -0.32(-1.35%) |
Aug 31, 2009 | 23.41 | 23.73 | 23.16 | 23.62 | 245,409 | +0.08(+0.34%) |
Aug 28, 2009 | 23.64 | 23.89 | 23.23 | 23.54 | 192,536 | -0.10(-0.42%) |
Aug 27, 2009 | 23.45 | 23.64 | 23.12 | 23.64 | 152,273 | +0.17(+0.72%) |
Aug 26, 2009 | 23.47 | 23.63 | 23.01 | 23.47 | 140,942 | +0.05(+0.21%) |
Aug 25, 2009 | 23.25 | 23.70 | 23.16 | 23.42 | 176,858 | +0.21(+0.90%) |
Aug 24, 2009 | 23.10 | 23.33 | 22.94 | 23.21 | 233,944 | +0.09(+0.39%) |
Aug 21, 2009 | 22.95 | 23.16 | 22.63 | 23.12 | 430,315 | +0.44(+1.94%) |
Aug 20, 2009 | 22.90 | 23.05 | 22.53 | 22.68 | 525,576 | -0.28(-1.22%) |
Aug 19, 2009 | 22.80 | 23.05 | 22.48 | 22.96 | 384,192 | -0.03(-0.13%) |
Aug 18, 2009 | 22.89 | 23.16 | 22.77 | 22.99 | 492,109 | +0.15(+0.66%) |
Aug 17, 2009 | 22.67 | 23.09 | 21.76 | 22.84 | 487,644 | -0.26(-1.13%) |
Aug 14, 2009 | 23.36 | 23.39 | 22.73 | 23.10 | 256,427 | -0.31(-1.32%) |
Aug 13, 2009 | 22.91 | 23.42 | 22.60 | 23.41 | 250,022 | +0.47(+2.05%) |
Aug 12, 2009 | 22.47 | 23.10 | 22.32 | 22.94 | 283,130 | +0.42(+1.87%) |
Aug 11, 2009 | 22.23 | 22.77 | 21.89 | 22.52 | 272,998 | +0.11(+0.49%) |
Aug 10, 2009 | 22.02 | 22.47 | 22.02 | 22.41 | 192,160 | +0.19(+0.86%) |
Aug 07, 2009 | 22.28 | 22.28 | 22.01 | 22.22 | 298,689 | +0.22(+1.00%) |
Aug 06, 2009 | 22.07 | 22.29 | 21.85 | 22.00 | 233,155 | -0.07(-0.32%) |
Aug 05, 2009 | 21.75 | 22.17 | 21.55 | 22.07 | 352,444 | +0.31(+1.42%) |
Aug 04, 2009 | 21.38 | 21.84 | 21.33 | 21.76 | 137,840 | +0.30(+1.40%) |
Aug 03, 2009 | 21.14 | 21.47 | 20.87 | 21.46 | 270,302 | +0.42(+2.00%) |
Jul 31, 2009 | 20.94 | 21.49 | 20.71 | 21.04 | 223,735 | +0.07(+0.33%) |
Jul 30, 2009 | 21.53 | 21.53 | 20.84 | 20.97 | 270,396 | -0.33(-1.55%) |
Jul 29, 2009 | 20.97 | 21.52 | 20.94 | 21.30 | 373,276 | +0.27(+1.28%) |
Jul 28, 2009 | 20.80 | 21.33 | 20.67 | 21.03 | 354,211 | +0.16(+0.77%) |
Jul 27, 2009 | 20.88 | 21.00 | 20.58 | 20.87 | 151,570 | +0.07(+0.34%) |
Jul 24, 2009 | 20.53 | 20.85 | 20.33 | 20.80 | 127,593 | +0.16(+0.78%) |
Jul 23, 2009 | 19.71 | 20.70 | 19.65 | 20.64 | 467,594 | +0.86(+4.35%) |
Jul 22, 2009 | 19.35 | 19.84 | 18.93 | 19.78 | 180,820 | +0.28(+1.44%) |
Jul 21, 2009 | 19.21 | 19.54 | 18.94 | 19.50 | 201,858 | +0.44(+2.31%) |
Jul 20, 2009 | 18.92 | 19.19 | 18.70 | 19.06 | 162,800 | +0.29(+1.55%) |
Jul 17, 2009 | 18.69 | 18.94 | 18.53 | 18.77 | 196,724 | +0.13(+0.70%) |
Jul 16, 2009 | 18.50 | 18.71 | 18.25 | 18.64 | 491,316 | +0.04(+0.22%) |
Jul 15, 2009 | 18.63 | 18.64 | 18.36 | 18.60 | 443,502 | +0.15(+0.81%) |
Jul 14, 2009 | 18.40 | 18.60 | 18.20 | 18.45 | 178,689 | -0.01(-0.05%) |
Jul 13, 2009 | 17.99 | 18.51 | 17.73 | 18.46 | 200,811 | +0.28(+1.54%) |
Jul 10, 2009 | 18.04 | 18.49 | 17.77 | 18.18 | 147,473 | -0.02(-0.11%) |
Jul 09, 2009 | 18.20 | 18.50 | 18.10 | 18.20 | 134,679 | +0.16(+0.89%) |
Jul 08, 2009 | 18.47 | 18.47 | 17.92 | 18.04 | 204,272 | -0.35(-1.90%) |
Jul 07, 2009 | 18.65 | 18.80 | 18.19 | 18.39 | 279,029 | -0.16(-0.86%) |
Jul 06, 2009 | 18.79 | 18.79 | 18.10 | 18.55 | 258,730 | -0.31(-1.64%) |
Jul 02, 2009 | 19.30 | 19.42 | 18.75 | 18.86 | 303,791 | -0.80(-4.07%) |
Jul 01, 2009 | 19.47 | 19.81 | 18.90 | 19.66 | 351,773 | +0.27(+1.39%) |
Jun 30, 2009 | 19.56 | 19.78 | 19.34 | 19.39 | 256,984 | -0.06(-0.31%) |
Jun 29, 2009 | 19.34 | 19.67 | 18.97 | 19.45 | 252,779 | +0.07(+0.36%) |
Jun 26, 2009 | 19.29 | 19.47 | 19.00 | 19.38 | 1,793,592 | -0.08(-0.41%) |
Jun 25, 2009 | 19.24 | 19.50 | 18.96 | 19.46 | 306,616 | +0.35(+1.83%) |
Jun 24, 2009 | 19.45 | 19.58 | 19.02 | 19.11 | 327,034 | -0.02(-0.10%) |
Jun 23, 2009 | 19.88 | 19.97 | 19.01 | 19.13 | 754,301 | -0.58(-2.94%) |
Jun 22, 2009 | 20.06 | 20.43 | 19.69 | 19.71 | 709,691 | -0.39(-1.94%) |
Jun 19, 2009 | 19.88 | 20.43 | 19.83 | 20.10 | 651,561 | +0.42(+2.13%) |
Jun 18, 2009 | 19.23 | 19.88 | 19.22 | 19.68 | 495,908 | +0.33(+1.71%) |
Jun 17, 2009 | 18.97 | 19.50 | 18.77 | 19.35 | 314,348 | +0.33(+1.74%) |
Jun 16, 2009 | 19.37 | 19.52 | 18.72 | 19.02 | 401,771 | -0.39(-2.01%) |
Jun 15, 2009 | 19.44 | 19.72 | 19.28 | 19.41 | 349,040 | -0.03(-0.15%) |
Jun 12, 2009 | 19.05 | 19.57 | 18.94 | 19.44 | 332,797 | +0.08(+0.41%) |
Jun 11, 2009 | 19.09 | 19.48 | 19.02 | 19.36 | 260,233 | +0.17(+0.89%) |
Jun 10, 2009 | 18.30 | 19.32 | 18.00 | 19.19 | 869,002 | +0.95(+5.21%) |
Jun 09, 2009 | 18.36 | 18.38 | 18.10 | 18.24 | 298,506 | +0.09(+0.50%) |
Jun 08, 2009 | 17.89 | 18.37 | 17.75 | 18.15 | 524,407 | +0.20(+1.11%) |
Jun 05, 2009 | 17.78 | 18.03 | 17.63 | 17.95 | 602,813 | +0.19(+1.07%) |
Jun 04, 2009 | 17.62 | 17.95 | 17.53 | 17.76 | 531,838 | +0.19(+1.08%) |
Jun 03, 2009 | 16.92 | 17.77 | 16.74 | 17.57 | 1,409,102 | +0.46(+2.69%) |
Jun 02, 2009 | 16.75 | 17.34 | 16.11 | 17.11 | 414,711 | +0.17(+1.00%) |
Jun 01, 2009 | 16.14 | 17.14 | 16.14 | 16.94 | 737,020 | +0.99(+6.21%) |
May 29, 2009 | 15.63 | 15.96 | 15.23 | 15.95 | 359,620 | +0.34(+2.18%) |
May 28, 2009 | 15.37 | 15.72 | 15.09 | 15.61 | 365,940 | +0.31(+2.03%) |
May 27, 2009 | 15.16 | 15.81 | 14.95 | 15.30 | 281,692 | -0.01(-0.07%) |
May 26, 2009 | 14.51 | 15.43 | 14.49 | 15.31 | 426,864 | +0.62(+4.22%) |
May 22, 2009 | 15.16 | 15.17 | 14.57 | 14.69 | 279,178 | -0.42(-2.78%) |
May 21, 2009 | 14.96 | 15.31 | 14.58 | 15.11 | 280,427 | +0.01(+0.07%) |
May 20, 2009 | 15.14 | 15.43 | 15.00 | 15.10 | 301,298 | +0.11(+0.73%) |
May 19, 2009 | 14.94 | 15.08 | 14.59 | 14.99 | 349,246 | +0.20(+1.35%) |
May 18, 2009 | 14.41 | 14.84 | 13.87 | 14.79 | 233,025 | +0.52(+3.64%) |
May 15, 2009 | 14.30 | 14.55 | 14.06 | 14.27 | 230,864 | -0.08(-0.56%) |
May 14, 2009 | 14.50 | 14.50 | 14.10 | 14.35 | 182,921 | -0.04(-0.28%) |
May 13, 2009 | 14.66 | 15.11 | 14.27 | 14.39 | 394,000 | -0.51(-3.42%) |
May 12, 2009 | 15.23 | 15.23 | 14.76 | 14.90 | 297,747 | -0.29(-1.91%) |
May 11, 2009 | 15.08 | 15.31 | 14.87 | 15.19 | 325,139 | -0.23(-1.49%) |
May 08, 2009 | 15.93 | 15.93 | 15.15 | 15.42 | 311,237 | +0.19(+1.25%) |
May 07, 2009 | 15.80 | 15.98 | 14.98 | 15.23 | 454,282 | -0.48(-3.06%) |
May 06, 2009 | 15.68 | 15.99 | 15.30 | 15.71 | 457,219 | -0.03(-0.19%) |
May 05, 2009 | 16.40 | 16.67 | 15.40 | 15.74 | 945,184 | -0.73(-4.44%) |
May 04, 2009 | 16.29 | 16.55 | 15.95 | 16.47 | 613,359 | +0.34(+2.12%) |
May 01, 2009 | 16.19 | 16.48 | 15.89 | 16.13 | 603,175 | -0.05(-0.31%) |
Apr 30, 2009 | 16.20 | 16.87 | 15.89 | 16.18 | 741,537 | +0.06(+0.37%) |
Apr 29, 2009 | 15.00 | 16.49 | 15.00 | 16.12 | 596,111 | +0.69(+4.47%) |
Apr 28, 2009 | 15.48 | 15.70 | 14.88 | 15.43 | 745,164 | -0.12(-0.77%) |
Apr 27, 2009 | 15.73 | 16.00 | 15.35 | 15.55 | 793,105 | -0.32(-2.02%) |
Apr 24, 2009 | 16.04 | 16.25 | 15.65 | 15.87 | 787,426 | +0.02(+0.13%) |
Apr 23, 2009 | 15.76 | 16.14 | 15.54 | 15.85 | 650,885 | +0.27(+1.73%) |
Apr 22, 2009 | 15.17 | 16.07 | 14.91 | 15.58 | 400,042 | +0.14(+0.91%) |
Apr 21, 2009 | 14.96 | 15.87 | 14.96 | 15.44 | 437,194 | +0.38(+2.52%) |
Apr 20, 2009 | 15.29 | 15.55 | 14.96 | 15.06 | 301,680 | -0.50(-3.21%) |
Apr 17, 2009 | 15.45 | 15.75 | 15.24 | 15.56 | 323,499 | +0.09(+0.58%) |
Apr 16, 2009 | 14.83 | 15.65 | 14.69 | 15.47 | 551,334 | +0.71(+4.81%) |
Apr 15, 2009 | 14.29 | 14.91 | 14.29 | 14.76 | 343,989 | +0.33(+2.29%) |
Apr 14, 2009 | 14.37 | 14.87 | 14.25 | 14.43 | 356,433 | -0.20(-1.37%) |
Apr 13, 2009 | 13.85 | 14.65 | 13.70 | 14.63 | 525,433 | +0.58(+4.13%) |
Apr 09, 2009 | 13.99 | 14.15 | 13.86 | 14.05 | 415,126 | +0.31(+2.26%) |
Apr 08, 2009 | 13.54 | 13.76 | 13.44 | 13.74 | 232,785 | +0.25(+1.85%) |
Apr 07, 2009 | 13.69 | 13.86 | 13.44 | 13.49 | 311,254 | -0.37(-2.67%) |
Apr 06, 2009 | 13.85 | 14.06 | 13.54 | 13.86 | 297,819 | -0.20(-1.42%) |
Apr 03, 2009 | 13.80 | 14.09 | 13.73 | 14.06 | 470,922 | +0.22(+1.59%) |
Apr 02, 2009 | 13.43 | 14.33 | 13.43 | 13.84 | 512,180 | +0.73(+5.57%) |
Apr 01, 2009 | 12.69 | 13.25 | 12.59 | 13.11 | 362,853 | +0.05(+0.38%) |
Mar 31, 2009 | 13.08 | 13.44 | 12.89 | 13.06 | 321,118 | +0.17(+1.32%) |
Mar 30, 2009 | 12.79 | 13.30 | 12.67 | 12.89 | 375,051 | -0.65(-4.80%) |
Mar 26, 2009 | 12.92 | 13.54 | 12.68 | 13.54 | 374,801 | +0.76(+5.95%) |
Mar 25, 2009 | 12.40 | 12.96 | 12.31 | 12.78 | 466,219 | +0.51(+4.16%) |
Mar 24, 2009 | 12.34 | 12.59 | 12.11 | 12.27 | 283,106 | -0.20(-1.60%) |
Mar 23, 2009 | 11.94 | 12.47 | 10.77 | 12.47 | 336,912 | +1.20(+10.65%) |
Mar 20, 2009 | 11.94 | 12.26 | 11.21 | 11.27 | 425,125 | -0.62(-5.21%) |
Mar 19, 2009 | 11.92 | 12.15 | 11.79 | 11.89 | 235,465 | +0.08(+0.68%) |
Mar 18, 2009 | 11.25 | 11.93 | 11.04 | 11.81 | 809,783 | +0.55(+4.88%) |
Mar 17, 2009 | 10.84 | 11.26 | 10.72 | 11.26 | 403,257 | +0.45(+4.16%) |
Mar 16, 2009 | 10.92 | 11.30 | 10.75 | 10.81 | 433,852 | +0.00(+0.00%) |
Mar 13, 2009 | 10.09 | 10.85 | 10.09 | 10.81 | 578,513 | +0.74(+7.35%) |
Mar 12, 2009 | 9.390 | 10.20 | 9.370 | 10.07 | 524,530 | +0.61(+6.45%) |
Mar 11, 2009 | 9.610 | 9.890 | 9.310 | 9.460 | 324,214 | -0.09(-0.94%) |
Mar 10, 2009 | 8.980 | 9.620 | 8.980 | 9.550 | 396,812 | +0.75(+8.52%) |
Mar 09, 2009 | 8.900 | 9.110 | 8.690 | 8.800 | 320,579 | -0.21(-2.33%) |
Mar 06, 2009 | 9.070 | 9.150 | 8.690 | 9.010 | 467,144 | +0.01(+0.11%) |
Mar 05, 2009 | 9.310 | 9.310 | 8.960 | 9.000 | 343,190 | -0.54(-5.66%) |
Mar 04, 2009 | 9.410 | 9.730 | 9.060 | 9.540 | 496,194 | +0.02(+0.21%) |
Mar 02, 2009 | 9.650 | 9.760 | 9.470 | 9.520 | 429,866 | -0.27(-2.76%) |
Feb 27, 2009 | 9.590 | 10.02 | 9.380 | 9.790 | 570,823 | +0.07(+0.72%) |
Feb 26, 2009 | 9.640 | 10.10 | 9.640 | 9.720 | 944,998 | +0.13(+1.36%) |
Feb 25, 2009 | 9.620 | 9.730 | 9.110 | 9.590 | 654,316 | -0.07(-0.72%) |
Feb 24, 2009 | 7.940 | 9.900 | 7.940 | 9.660 | 1,305,069 | +2.07(+27.27%) |
Feb 23, 2009 | 8.160 | 8.370 | 7.570 | 7.590 | 288,102 | -0.53(-6.53%) |
Feb 20, 2009 | 8.300 | 8.380 | 7.900 | 8.120 | 350,425 | -0.33(-3.91%) |
Feb 19, 2009 | 8.580 | 8.730 | 8.420 | 8.450 | 205,829 | -0.01(-0.12%) |
Feb 18, 2009 | 8.410 | 8.560 | 8.300 | 8.460 | 337,031 | +0.14(+1.68%) |
Feb 17, 2009 | 9.000 | 9.000 | 8.010 | 8.320 | 667,626 | -0.81(-8.87%) |
Feb 13, 2009 | 9.340 | 9.430 | 9.080 | 9.130 | 231,163 | -0.17(-1.83%) |
Feb 12, 2009 | 9.030 | 9.330 | 9.030 | 9.300 | 291,031 | -0.10(-1.06%) |
Feb 11, 2009 | 9.310 | 9.460 | 9.250 | 9.400 | 328,258 | +0.11(+1.18%) |
Feb 10, 2009 | 9.770 | 9.850 | 9.260 | 9.290 | 377,556 | -0.57(-5.78%) |
Feb 09, 2009 | 9.870 | 9.910 | 9.740 | 9.860 | 221,377 | -0.08(-0.80%) |
Feb 06, 2009 | 9.800 | 10.11 | 9.800 | 9.940 | 512,852 | +0.10(+1.02%) |
Feb 05, 2009 | 9.890 | 10.07 | 9.780 | 9.840 | 498,248 | -0.09(-0.91%) |
Feb 04, 2009 | 9.920 | 10.13 | 9.850 | 9.930 | 378,917 | -0.02(-0.20%) |
Feb 03, 2009 | 9.960 | 10.03 | 9.730 | 9.950 | 400,365 | +0.04(+0.40%) |
Feb 02, 2009 | 9.890 | 9.940 | 9.710 | 9.910 | 482,650 | -0.14(-1.39%) |
Jan 30, 2009 | 10.25 | 10.35 | 9.980 | 10.05 | 284,271 | -0.07(-0.69%) |
Jan 29, 2009 | 10.10 | 10.19 | 9.900 | 10.12 | 277,265 | -0.06(-0.59%) |
Jan 28, 2009 | 9.870 | 10.31 | 9.790 | 10.18 | 167,945 | +0.43(+4.41%) |
Jan 27, 2009 | 9.460 | 9.850 | 9.420 | 9.750 | 111,678 | +0.30(+3.17%) |
Jan 26, 2009 | 9.280 | 9.700 | 9.190 | 9.450 | 268,585 | +0.21(+2.27%) |
Jan 23, 2009 | 9.300 | 9.330 | 9.110 | 9.240 | 535,245 | -0.26(-2.74%) |
Jan 22, 2009 | 9.360 | 9.750 | 9.340 | 9.500 | 348,268 | -0.23(-2.36%) |
Jan 21, 2009 | 9.430 | 9.810 | 9.170 | 9.730 | 665,756 | +0.34(+3.62%) |
Jan 20, 2009 | 10.33 | 10.54 | 9.340 | 9.390 | 387,655 | -1.04(-9.97%) |
Jan 16, 2009 | 10.68 | 10.83 | 10.20 | 10.43 | 492,105 | +0.06(+0.58%) |
Jan 15, 2009 | 10.70 | 10.99 | 10.21 | 10.37 | 485,871 | -0.34(-3.17%) |
Jan 14, 2009 | 11.28 | 11.67 | 10.66 | 10.71 | 326,833 | -0.81(-7.03%) |
Jan 13, 2009 | 11.46 | 11.79 | 11.34 | 11.52 | 269,036 | +0.02(+0.17%) |
Jan 12, 2009 | 11.79 | 12.01 | 11.36 | 11.50 | 320,793 | -0.34(-2.87%) |
Jan 09, 2009 | 11.85 | 12.25 | 11.41 | 11.84 | 763,333 | -0.04(-0.34%) |
Jan 08, 2009 | 11.77 | 12.00 | 11.55 | 11.88 | 178,301 | +0.03(+0.25%) |
Jan 07, 2009 | 11.86 | 11.99 | 11.59 | 11.85 | 210,117 | -0.18(-1.50%) |
Jan 06, 2009 | 12.11 | 12.41 | 11.99 | 12.03 | 332,094 | +0.05(+0.42%) |
Jan 05, 2009 | 12.10 | 12.25 | 11.71 | 11.98 | 264,725 | -0.09(-0.75%) |
Jan 02, 2009 | 11.63 | 12.14 | 11.41 | 12.07 | 352,681 | +0.46(+3.96%) |
Dec 31, 2008 | 11.18 | 11.75 | 11.16 | 11.61 | 528,444 | +0.46(+4.13%) |
Dec 30, 2008 | 10.95 | 11.16 | 10.62 | 11.15 | 328,812 | +0.31(+2.86%) |
Dec 29, 2008 | 11.41 | 11.48 | 10.79 | 10.84 | 310,667 | -0.56(-4.91%) |
Dec 26, 2008 | 11.15 | 11.43 | 11.12 | 11.40 | 173,460 | +0.26(+2.33%) |
Dec 24, 2008 | 10.79 | 11.18 | 10.65 | 11.14 | 80,816 | +0.36(+3.34%) |
Dec 23, 2008 | 10.88 | 11.22 | 10.50 | 10.78 | 364,875 | -0.08(-0.74%) |
Dec 22, 2008 | 11.27 | 11.33 | 10.46 | 10.86 | 439,294 | -0.35(-3.12%) |
Dec 19, 2008 | 10.87 | 11.52 | 10.43 | 11.21 | 776,840 | +0.39(+3.60%) |
Dec 18, 2008 | 11.02 | 11.24 | 10.57 | 10.82 | 559,127 | -0.16(-1.46%) |
Dec 17, 2008 | 9.990 | 11.44 | 9.818 | 10.98 | 580,590 | +0.88(+8.71%) |
Dec 16, 2008 | 9.490 | 10.11 | 9.490 | 10.10 | 544,908 | +0.77(+8.25%) |
Dec 15, 2008 | 9.480 | 9.870 | 9.170 | 9.330 | 571,709 | -0.08(-0.85%) |
Dec 12, 2008 | 8.620 | 9.510 | 8.620 | 9.410 | 654,184 | +0.61(+6.93%) |
Dec 11, 2008 | 8.620 | 8.922 | 8.380 | 8.800 | 576,914 | +0.09(+1.03%) |
Dec 10, 2008 | 8.590 | 9.020 | 8.520 | 8.710 | 232,304 | +0.16(+1.87%) |
Dec 09, 2008 | 8.600 | 9.000 | 8.290 | 8.550 | 446,686 | -0.14(-1.61%) |
Dec 08, 2008 | 8.100 | 8.750 | 7.800 | 8.690 | 645,518 | +0.73(+9.17%) |
Dec 05, 2008 | 7.520 | 7.960 | 7.160 | 7.960 | 664,518 | +0.33(+4.33%) |
Dec 04, 2008 | 8.060 | 8.350 | 7.540 | 7.630 | 441,935 | -0.50(-6.15%) |
Dec 03, 2008 | 7.700 | 8.270 | 7.620 | 8.130 | 394,250 | -0.04(-0.49%) |
Dec 02, 2008 | 7.750 | 8.170 | 7.660 | 8.170 | 556,911 | +0.57(+7.50%) |
Dec 01, 2008 | 8.320 | 8.550 | 7.420 | 7.600 | 629,166 | -0.93(-10.90%) |
Nov 28, 2008 | 8.320 | 8.550 | 8.260 | 8.530 | 115,022 | +0.10(+1.19%) |
Nov 26, 2008 | 7.930 | 8.520 | 7.930 | 8.430 | 388,825 | +0.33(+4.07%) |
Nov 25, 2008 | 7.930 | 8.390 | 7.662 | 8.100 | 478,644 | +0.26(+3.32%) |
Nov 24, 2008 | 7.510 | 8.670 | 7.250 | 7.840 | 640,122 | +0.42(+5.66%) |
Nov 21, 2008 | 7.510 | 8.470 | 6.870 | 7.420 | 631,800 | +0.00(+0.00%) |
Nov 20, 2008 | 7.960 | 8.170 | 7.390 | 7.420 | 664,098 | -0.35(-4.50%) |
Nov 19, 2008 | 8.810 | 8.980 | 7.740 | 7.770 | 557,180 | -1.06(-12.00%) |
Nov 18, 2008 | 8.870 | 9.380 | 8.430 | 8.830 | 609,709 | +0.01(+0.11%) |
Nov 17, 2008 | 9.060 | 9.440 | 8.680 | 8.820 | 218,417 | -0.32(-3.50%) |
Nov 14, 2008 | 9.050 | 9.410 | 8.870 | 9.140 | 668,776 | -0.04(-0.44%) |
Nov 13, 2008 | 8.490 | 9.230 | 7.860 | 9.180 | 400,563 | +0.71(+8.38%) |
Nov 12, 2008 | 9.050 | 9.420 | 8.450 | 8.470 | 357,458 | -0.70(-7.63%) |
Nov 11, 2008 | 9.770 | 9.930 | 9.090 | 9.170 | 367,472 | -0.63(-6.43%) |
Nov 10, 2008 | 10.11 | 10.84 | 9.670 | 9.800 | 464,565 | -0.12(-1.21%) |
Nov 07, 2008 | 10.13 | 10.21 | 9.670 | 9.920 | 649,415 | -0.13(-1.29%) |
Nov 06, 2008 | 11.25 | 11.25 | 10.01 | 10.05 | 765,761 | -1.24(-10.98%) |
Nov 05, 2008 | 12.01 | 12.24 | 11.22 | 11.29 | 384,267 | -0.80(-6.62%) |
Nov 04, 2008 | 12.08 | 12.45 | 11.74 | 12.09 | 380,954 | +0.29(+2.46%) |
Nov 03, 2008 | 12.16 | 12.29 | 11.56 | 11.80 | 340,429 | -0.12(-1.01%) |
Oct 31, 2008 | 10.90 | 12.46 | 10.69 | 11.92 | 543,325 | +0.94(+8.56%) |
Oct 30, 2008 | 9.340 | 10.99 | 9.340 | 10.98 | 621,110 | +1.86(+20.39%) |
Oct 29, 2008 | 8.690 | 9.670 | 8.440 | 9.120 | 464,833 | +0.44(+5.07%) |
Oct 28, 2008 | 8.530 | 8.750 | 7.790 | 8.680 | 423,704 | +0.44(+5.34%) |
Oct 27, 2008 | 8.930 | 9.300 | 8.200 | 8.240 | 373,122 | -0.81(-8.95%) |
Oct 24, 2008 | 8.870 | 9.790 | 8.730 | 9.050 | 386,824 | -0.46(-4.84%) |
Oct 23, 2008 | 10.19 | 10.71 | 9.150 | 9.510 | 509,837 | -0.63(-6.21%) |
Oct 22, 2008 | 11.06 | 11.61 | 10.00 | 10.14 | 373,364 | -1.16(-10.27%) |
Oct 21, 2008 | 11.80 | 11.89 | 11.11 | 11.30 | 302,215 | -0.68(-5.68%) |
Oct 20, 2008 | 11.42 | 12.30 | 11.31 | 11.98 | 228,350 | +0.73(+6.49%) |
Oct 17, 2008 | 10.54 | 15.11 | 10.05 | 11.25 | 779,442 | +0.12(+1.08%) |
Oct 16, 2008 | 11.73 | 11.90 | 9.590 | 11.13 | 1,492,837 | -0.51(-4.38%) |
Oct 15, 2008 | 12.66 | 13.23 | 11.62 | 11.64 | 678,782 | -1.17(-9.13%) |
Oct 14, 2008 | 13.75 | 14.18 | 12.69 | 12.81 | 685,011 | -0.29(-2.21%) |
Oct 13, 2008 | 12.70 | 13.18 | 12.22 | 13.10 | 962,249 | +0.75(+6.07%) |
Oct 10, 2008 | 12.68 | 13.18 | 11.40 | 12.35 | 1,091,442 | -0.52(-4.04%) |
Oct 09, 2008 | 14.64 | 15.20 | 12.86 | 12.87 | 469,628 | -1.55(-10.75%) |
Oct 08, 2008 | 14.71 | 15.36 | 14.05 | 14.42 | 543,947 | -0.63(-4.19%) |
Oct 07, 2008 | 15.16 | 15.56 | 14.83 | 15.05 | 858,153 | +0.11(+0.74%) |
Oct 06, 2008 | 14.85 | 15.41 | 14.25 | 14.94 | 542,168 | -0.17(-1.13%) |
Oct 03, 2008 | 15.99 | 16.26 | 15.05 | 15.11 | 220,323 | -0.69(-4.37%) |
Oct 02, 2008 | 16.43 | 16.68 | 15.71 | 15.80 | 217,544 | -0.74(-4.47%) |