Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.56 | 11.85 | 11.37 | 11.82 | 654,020 | +0.23(+1.98%) |
May 28, 2009 | 11.65 | 11.74 | 11.13 | 11.59 | 673,621 | +0.04(+0.31%) |
May 27, 2009 | 12.29 | 12.36 | 11.52 | 11.55 | 892,098 | -0.74(-6.05%) |
May 26, 2009 | 11.39 | 12.37 | 11.35 | 12.30 | 911,590 | +0.83(+7.28%) |
May 22, 2009 | 11.68 | 11.76 | 11.41 | 11.46 | 428,954 | -0.16(-1.35%) |
May 21, 2009 | 11.60 | 11.71 | 11.38 | 11.62 | 848,624 | -0.08(-0.72%) |
May 20, 2009 | 12.34 | 12.44 | 11.65 | 11.70 | 749,770 | -0.54(-4.40%) |
May 19, 2009 | 12.77 | 12.78 | 12.20 | 12.24 | 465,090 | -0.68(-5.29%) |
May 18, 2009 | 12.44 | 12.99 | 12.44 | 12.92 | 514,443 | +0.67(+5.48%) |
May 15, 2009 | 12.56 | 12.56 | 12.08 | 12.25 | 681,614 | -0.27(-2.17%) |
May 14, 2009 | 12.43 | 12.64 | 12.21 | 12.53 | 522,510 | +0.18(+1.47%) |
May 13, 2009 | 12.95 | 12.95 | 12.34 | 12.34 | 839,864 | -0.82(-6.20%) |
May 12, 2009 | 13.73 | 13.87 | 12.76 | 13.16 | 556,965 | -0.39(-2.90%) |
May 11, 2009 | 13.75 | 13.90 | 13.53 | 13.55 | 1,017,397 | -0.48(-3.41%) |
May 08, 2009 | 13.32 | 14.09 | 13.32 | 14.03 | 1,199,707 | +0.79(+5.98%) |
May 07, 2009 | 13.72 | 13.79 | 13.09 | 13.24 | 768,801 | -0.26(-1.93%) |
May 06, 2009 | 13.42 | 13.61 | 12.99 | 13.50 | 1,081,291 | +0.24(+1.83%) |
May 05, 2009 | 13.58 | 13.75 | 13.20 | 13.26 | 1,022,658 | -0.43(-3.14%) |
May 04, 2009 | 13.20 | 13.73 | 13.08 | 13.69 | 993,826 | +0.71(+5.45%) |
May 01, 2009 | 13.15 | 13.40 | 12.91 | 12.98 | 1,294,235 | -0.17(-1.29%) |
Apr 30, 2009 | 13.28 | 13.55 | 13.11 | 13.15 | 2,086,035 | -0.05(-0.37%) |
Apr 29, 2009 | 12.25 | 13.31 | 12.25 | 13.20 | 1,488,511 | +1.26(+10.54%) |
Apr 28, 2009 | 11.75 | 12.31 | 11.64 | 11.94 | 770,792 | +0.08(+0.66%) |
Apr 27, 2009 | 12.00 | 12.33 | 11.78 | 11.86 | 774,545 | -0.36(-2.92%) |
Apr 24, 2009 | 11.71 | 12.48 | 11.59 | 12.22 | 1,107,789 | +0.54(+4.61%) |
Apr 23, 2009 | 11.81 | 11.81 | 11.16 | 11.68 | 919,973 | -0.04(-0.31%) |
Apr 22, 2009 | 12.01 | 12.40 | 11.67 | 11.71 | 1,107,807 | -0.49(-4.01%) |
Apr 21, 2009 | 11.19 | 12.24 | 10.92 | 12.20 | 1,318,939 | +0.90(+7.91%) |
Apr 20, 2009 | 11.54 | 11.72 | 11.30 | 11.31 | 1,376,960 | -0.70(-5.79%) |
Apr 17, 2009 | 12.07 | 12.24 | 11.50 | 12.01 | 790,187 | +0.27(+2.27%) |
Apr 16, 2009 | 11.52 | 11.90 | 11.03 | 11.74 | 928,753 | +0.31(+2.75%) |
Apr 15, 2009 | 10.95 | 11.49 | 10.54 | 11.42 | 978,614 | +0.39(+3.56%) |
Apr 14, 2009 | 11.92 | 12.14 | 11.01 | 11.03 | 1,376,505 | -1.17(-9.61%) |
Apr 13, 2009 | 11.09 | 12.28 | 10.99 | 12.20 | 1,289,814 | +0.43(+3.65%) |
Apr 09, 2009 | 11.12 | 11.78 | 11.12 | 11.78 | 1,136,182 | +0.96(+8.89%) |
Apr 08, 2009 | 10.98 | 11.06 | 10.50 | 10.81 | 760,901 | -0.03(-0.28%) |
Apr 07, 2009 | 11.12 | 11.30 | 10.83 | 10.84 | 697,004 | -0.51(-4.47%) |
Apr 06, 2009 | 11.55 | 11.79 | 11.15 | 11.35 | 702,651 | -0.39(-3.30%) |
Apr 03, 2009 | 11.56 | 11.74 | 11.24 | 11.74 | 631,310 | +0.18(+1.57%) |
Apr 02, 2009 | 11.68 | 11.73 | 11.38 | 11.56 | 1,063,518 | +0.22(+1.92%) |
Apr 01, 2009 | 10.85 | 11.40 | 10.74 | 11.34 | 1,054,727 | +0.22(+2.01%) |
Mar 31, 2009 | 10.80 | 11.27 | 10.71 | 11.12 | 991,673 | +0.50(+4.73%) |
Mar 30, 2009 | 11.00 | 11.18 | 10.52 | 10.61 | 989,550 | -1.11(-9.49%) |
Mar 26, 2009 | 11.43 | 11.73 | 11.07 | 11.73 | 2,131,619 | +0.39(+3.47%) |
Mar 25, 2009 | 11.84 | 11.84 | 10.65 | 11.33 | 1,637,127 | +0.26(+2.35%) |
Mar 24, 2009 | 12.08 | 12.08 | 11.06 | 11.07 | 1,793,849 | -0.91(-7.62%) |
Mar 23, 2009 | 11.22 | 11.99 | 10.86 | 11.99 | 2,116,422 | +1.25(+11.66%) |
Mar 20, 2009 | 11.13 | 11.38 | 10.73 | 10.74 | 2,643,023 | -0.27(-2.42%) |
Mar 19, 2009 | 11.74 | 11.74 | 10.99 | 11.00 | 1,573,400 | -0.57(-4.96%) |
Mar 18, 2009 | 10.98 | 11.78 | 10.83 | 11.58 | 2,055,572 | +0.55(+4.99%) |
Mar 17, 2009 | 10.40 | 11.03 | 10.28 | 11.03 | 1,419,091 | +0.67(+6.42%) |
Mar 16, 2009 | 10.77 | 11.00 | 10.34 | 10.36 | 1,315,165 | -0.28(-2.62%) |
Mar 13, 2009 | 10.96 | 10.96 | 10.48 | 10.64 | 1,055,471 | -0.24(-2.22%) |
Mar 12, 2009 | 9.846 | 10.93 | 9.677 | 10.88 | 1,178,758 | +0.99(+9.96%) |
Mar 11, 2009 | 9.901 | 10.31 | 9.737 | 9.895 | 1,568,217 | +0.11(+1.11%) |
Mar 10, 2009 | 9.157 | 10.05 | 9.024 | 9.786 | 2,730,270 | +0.81(+9.03%) |
Mar 09, 2009 | 8.727 | 9.229 | 8.594 | 8.975 | 1,517,258 | +0.07(+0.75%) |
Mar 06, 2009 | 9.060 | 9.368 | 8.576 | 8.909 | 1,948,879 | -0.02(-0.27%) |
Mar 05, 2009 | 9.683 | 9.792 | 8.866 | 8.933 | 2,930,880 | -1.05(-10.48%) |
Mar 04, 2009 | 9.961 | 10.18 | 9.562 | 9.979 | 2,943,739 | -0.18(-1.79%) |
Mar 02, 2009 | 10.54 | 10.76 | 10.05 | 10.16 | 2,218,703 | -0.60(-5.56%) |
Feb 27, 2009 | 10.71 | 11.41 | 10.71 | 10.76 | 2,684,032 | -0.48(-4.30%) |
Feb 26, 2009 | 11.34 | 11.88 | 11.01 | 11.24 | 2,284,973 | +0.01(+0.05%) |
Feb 25, 2009 | 11.18 | 11.65 | 10.72 | 11.24 | 6,133,185 | +0.56(+5.27%) |
Feb 24, 2009 | 10.17 | 10.72 | 9.979 | 10.67 | 1,347,547 | +0.67(+6.65%) |
Feb 23, 2009 | 10.43 | 10.64 | 9.991 | 10.01 | 1,525,631 | -0.27(-2.59%) |
Feb 20, 2009 | 10.27 | 10.64 | 9.979 | 10.28 | 2,254,087 | -0.07(-0.64%) |
Feb 19, 2009 | 10.77 | 10.94 | 10.33 | 10.34 | 1,562,820 | -0.29(-2.73%) |
Feb 18, 2009 | 11.02 | 11.18 | 10.41 | 10.63 | 1,142,256 | -0.27(-2.50%) |
Feb 17, 2009 | 11.21 | 11.35 | 10.84 | 10.90 | 1,435,963 | -0.68(-5.90%) |
Feb 13, 2009 | 12.08 | 12.24 | 11.52 | 11.59 | 1,307,456 | -0.50(-4.10%) |
Feb 12, 2009 | 11.45 | 12.62 | 11.42 | 12.08 | 3,393,617 | -0.80(-6.24%) |
Feb 11, 2009 | 12.78 | 13.20 | 12.54 | 12.89 | 1,860,868 | +0.23(+1.82%) |
Feb 10, 2009 | 13.76 | 13.83 | 12.59 | 12.66 | 1,393,458 | -1.18(-8.52%) |
Feb 09, 2009 | 13.64 | 14.18 | 13.44 | 13.84 | 1,005,253 | +0.17(+1.24%) |
Feb 06, 2009 | 12.80 | 13.80 | 12.76 | 13.67 | 1,123,068 | +0.81(+6.30%) |
Feb 05, 2009 | 12.54 | 13.20 | 12.25 | 12.86 | 811,592 | +0.23(+1.82%) |
Feb 04, 2009 | 12.72 | 13.28 | 12.44 | 12.63 | 1,144,186 | -0.12(-0.95%) |
Feb 03, 2009 | 13.09 | 13.18 | 12.31 | 12.75 | 1,483,332 | -0.16(-1.22%) |
Feb 02, 2009 | 12.06 | 12.94 | 12.01 | 12.91 | 1,339,682 | +0.63(+5.12%) |
Jan 30, 2009 | 12.11 | 12.92 | 12.11 | 12.28 | 1,575,783 | -0.14(-1.12%) |
Jan 29, 2009 | 12.31 | 12.92 | 12.21 | 12.42 | 1,583,977 | -0.28(-2.19%) |
Jan 28, 2009 | 11.94 | 12.78 | 11.93 | 12.69 | 2,685,278 | +2.16(+20.49%) |
Jan 27, 2009 | 10.26 | 10.92 | 10.26 | 10.54 | 1,491,026 | -0.21(-1.92%) |
Jan 26, 2009 | 10.75 | 11.19 | 10.52 | 10.74 | 1,023,044 | +0.11(+1.08%) |
Jan 23, 2009 | 9.743 | 10.63 | 9.743 | 10.63 | 943,108 | +0.43(+4.21%) |
Jan 22, 2009 | 10.19 | 10.64 | 9.846 | 10.20 | 1,357,503 | -0.30(-2.88%) |
Jan 21, 2009 | 9.532 | 10.50 | 9.332 | 10.50 | 1,500,264 | +1.11(+11.86%) |
Jan 20, 2009 | 10.15 | 10.31 | 9.362 | 9.387 | 1,251,256 | -1.00(-9.61%) |
Jan 16, 2009 | 10.34 | 10.52 | 9.985 | 10.38 | 948,869 | +0.15(+1.42%) |
Jan 15, 2009 | 10.25 | 10.62 | 9.810 | 10.24 | 1,205,877 | -0.01(-0.12%) |
Jan 14, 2009 | 10.32 | 10.76 | 10.22 | 10.25 | 1,079,533 | -0.38(-3.53%) |
Jan 13, 2009 | 10.57 | 10.67 | 10.16 | 10.63 | 2,130,784 | -0.08(-0.73%) |
Jan 12, 2009 | 10.87 | 11.00 | 10.59 | 10.71 | 961,070 | -0.25(-2.32%) |
Jan 09, 2009 | 11.64 | 12.09 | 10.95 | 10.96 | 884,534 | -0.68(-5.82%) |
Jan 08, 2009 | 11.14 | 11.90 | 11.14 | 11.64 | 462,185 | +0.04(+0.31%) |
Jan 07, 2009 | 12.01 | 12.16 | 11.53 | 11.60 | 412,086 | -0.71(-5.75%) |
Jan 06, 2009 | 12.49 | 12.56 | 12.09 | 12.31 | 363,058 | +0.00(+0.00%) |
Jan 05, 2009 | 12.93 | 12.93 | 12.25 | 12.31 | 466,307 | -0.60(-4.64%) |
Jan 02, 2009 | 13.12 | 13.12 | 12.68 | 12.91 | 284,649 | -0.15(-1.16%) |
Dec 31, 2008 | 12.54 | 13.13 | 12.29 | 13.06 | 519,647 | +0.57(+4.60%) |
Dec 30, 2008 | 12.04 | 12.54 | 11.96 | 12.48 | 351,309 | +0.64(+5.41%) |
Dec 29, 2008 | 12.02 | 12.11 | 11.57 | 11.84 | 378,956 | -0.31(-2.54%) |
Dec 26, 2008 | 12.10 | 12.17 | 11.85 | 12.15 | 209,232 | +0.12(+1.01%) |
Dec 24, 2008 | 11.88 | 12.05 | 11.65 | 12.03 | 174,687 | +0.16(+1.32%) |
Dec 23, 2008 | 12.48 | 12.55 | 11.80 | 11.87 | 503,959 | -0.38(-3.06%) |
Dec 22, 2008 | 12.94 | 13.00 | 11.99 | 12.25 | 500,048 | -0.22(-1.79%) |
Dec 19, 2008 | 12.84 | 12.99 | 12.40 | 12.47 | 1,276,742 | +0.07(+0.54%) |
Dec 18, 2008 | 12.62 | 12.97 | 12.04 | 12.40 | 751,787 | -0.16(-1.25%) |
Dec 17, 2008 | 12.33 | 12.78 | 12.06 | 12.56 | 1,058,498 | +0.01(+0.10%) |
Dec 16, 2008 | 11.68 | 12.55 | 11.23 | 12.55 | 1,004,563 | +1.08(+9.44%) |
Dec 15, 2008 | 11.61 | 11.61 | 10.86 | 11.47 | 737,490 | -0.11(-0.99%) |
Dec 12, 2008 | 10.75 | 11.64 | 10.63 | 11.58 | 618,555 | +0.59(+5.34%) |
Dec 11, 2008 | 10.93 | 11.50 | 10.93 | 11.00 | 1,053,788 | -0.16(-1.46%) |
Dec 10, 2008 | 11.28 | 11.53 | 10.86 | 11.16 | 455,311 | +0.14(+1.26%) |
Dec 09, 2008 | 11.67 | 11.98 | 10.99 | 11.02 | 1,101,496 | -0.87(-7.32%) |
Dec 08, 2008 | 11.84 | 12.05 | 11.12 | 11.89 | 1,194,849 | +0.44(+3.86%) |
Dec 05, 2008 | 10.70 | 11.49 | 10.26 | 11.45 | 920,822 | +0.51(+4.64%) |
Dec 04, 2008 | 11.16 | 11.68 | 10.82 | 10.94 | 945,124 | -0.55(-4.79%) |
Dec 03, 2008 | 10.80 | 11.51 | 10.54 | 11.49 | 743,866 | +0.53(+4.80%) |
Dec 02, 2008 | 10.36 | 11.01 | 10.16 | 10.96 | 839,678 | +0.93(+9.22%) |
Dec 01, 2008 | 11.62 | 12.35 | 9.979 | 10.04 | 1,191,278 | -2.03(-16.83%) |
Nov 28, 2008 | 11.80 | 12.07 | 11.70 | 12.07 | 221,529 | +0.04(+0.30%) |
Nov 26, 2008 | 11.39 | 12.10 | 11.13 | 12.04 | 832,325 | +0.15(+1.27%) |
Nov 25, 2008 | 12.27 | 12.27 | 11.20 | 11.88 | 1,170,689 | -0.38(-3.11%) |
Nov 24, 2008 | 10.85 | 12.56 | 10.51 | 12.27 | 1,440,222 | +1.44(+13.30%) |
Nov 21, 2008 | 10.48 | 10.96 | 9.792 | 10.83 | 1,241,061 | +0.66(+6.48%) |
Nov 20, 2008 | 10.58 | 11.34 | 10.12 | 10.17 | 1,033,297 | -0.53(-4.92%) |
Nov 19, 2008 | 11.10 | 11.70 | 10.67 | 10.69 | 2,569,440 | -0.57(-5.05%) |
Nov 18, 2008 | 11.30 | 11.60 | 10.60 | 11.26 | 1,639,638 | +0.01(+0.11%) |
Nov 17, 2008 | 11.30 | 11.71 | 11.06 | 11.25 | 383,132 | -0.09(-0.80%) |
Nov 14, 2008 | 12.08 | 12.36 | 11.29 | 11.34 | 753,386 | -0.91(-7.41%) |
Nov 13, 2008 | 11.34 | 12.30 | 10.77 | 12.25 | 1,124,371 | +1.03(+9.22%) |
Nov 12, 2008 | 11.73 | 12.16 | 11.20 | 11.21 | 813,729 | -0.73(-6.13%) |
Nov 11, 2008 | 12.40 | 13.00 | 11.86 | 11.94 | 1,021,066 | -0.57(-4.54%) |
Nov 10, 2008 | 13.31 | 13.31 | 12.40 | 12.51 | 462,656 | -0.62(-4.74%) |
Nov 07, 2008 | 13.03 | 13.22 | 12.70 | 13.14 | 706,230 | +0.24(+1.83%) |
Nov 06, 2008 | 13.07 | 13.55 | 12.79 | 12.90 | 818,738 | -0.16(-1.20%) |
Nov 05, 2008 | 13.74 | 13.94 | 12.97 | 13.06 | 787,411 | -0.95(-6.78%) |
Nov 04, 2008 | 13.00 | 14.07 | 12.51 | 14.01 | 837,239 | +1.16(+8.99%) |
Nov 03, 2008 | 12.76 | 12.91 | 11.91 | 12.85 | 508,101 | +0.44(+3.56%) |
Oct 31, 2008 | 11.42 | 12.66 | 11.42 | 12.41 | 868,838 | +0.82(+7.04%) |
Oct 30, 2008 | 11.55 | 11.59 | 11.04 | 11.59 | 562,229 | +0.54(+4.93%) |
Oct 29, 2008 | 10.99 | 11.58 | 10.89 | 11.05 | 684,418 | +0.22(+2.01%) |
Oct 28, 2008 | 10.38 | 10.84 | 10.01 | 10.83 | 1,079,659 | +0.70(+6.93%) |
Oct 27, 2008 | 10.34 | 10.86 | 10.13 | 10.13 | 538,010 | -0.33(-3.12%) |
Oct 24, 2008 | 9.707 | 10.86 | 9.707 | 10.46 | 1,008,336 | +0.17(+1.65%) |
Oct 23, 2008 | 11.33 | 11.61 | 9.786 | 10.29 | 1,439,731 | -0.99(-8.74%) |
Oct 22, 2008 | 11.70 | 11.91 | 11.15 | 11.27 | 697,733 | -0.79(-6.52%) |
Oct 21, 2008 | 12.54 | 12.69 | 11.90 | 12.06 | 810,461 | -1.02(-7.81%) |
Oct 20, 2008 | 12.64 | 13.23 | 12.09 | 13.08 | 516,515 | +0.55(+4.39%) |
Oct 17, 2008 | 12.57 | 13.61 | 12.25 | 12.53 | 669,183 | -0.79(-5.90%) |
Oct 16, 2008 | 12.88 | 13.32 | 11.41 | 13.32 | 829,651 | +0.57(+4.46%) |
Oct 15, 2008 | 12.29 | 13.31 | 12.29 | 12.75 | 2,162,134 | -0.04(-0.33%) |
Oct 14, 2008 | 13.24 | 13.90 | 12.03 | 12.79 | 847,224 | +0.62(+5.07%) |
Oct 13, 2008 | 11.96 | 12.31 | 10.85 | 12.17 | 739,425 | +0.69(+6.00%) |
Oct 10, 2008 | 9.580 | 11.62 | 8.776 | 11.49 | 1,403,237 | +1.51(+15.16%) |
Oct 09, 2008 | 11.63 | 12.39 | 9.961 | 9.973 | 952,288 | -1.65(-14.16%) |
Oct 08, 2008 | 11.55 | 13.21 | 10.89 | 11.62 | 462,580 | -0.37(-3.08%) |
Oct 07, 2008 | 12.94 | 13.63 | 11.94 | 11.99 | 357,241 | -1.26(-9.54%) |
Oct 06, 2008 | 12.48 | 14.21 | 12.17 | 13.25 | 576,049 | +0.28(+2.14%) |
Oct 03, 2008 | 13.06 | 14.20 | 12.95 | 12.97 | 510,482 | +0.23(+1.80%) |
Oct 02, 2008 | 12.94 | 13.60 | 12.51 | 12.74 | 354,657 | -0.17(-1.31%) |
Oct 01, 2008 | 12.59 | 12.94 | 12.25 | 12.91 | 410,009 | +0.37(+2.94%) |
Sep 30, 2008 | 12.20 | 13.02 | 12.13 | 12.54 | 732,985 | +0.83(+7.13%) |
Sep 29, 2008 | 13.94 | 14.44 | 11.71 | 11.71 | 656,364 | -2.72(-18.83%) |
Sep 26, 2008 | 14.88 | 15.16 | 13.58 | 14.42 | 771,592 | -0.85(-5.58%) |
Sep 25, 2008 | 14.94 | 15.56 | 14.90 | 15.28 | 374,407 | +0.16(+1.08%) |
Sep 24, 2008 | 15.65 | 15.99 | 14.03 | 15.11 | 705,812 | -0.29(-1.88%) |
Sep 23, 2008 | 15.14 | 15.99 | 14.90 | 15.40 | 567,714 | -0.01(-0.04%) |
Sep 22, 2008 | 17.24 | 17.25 | 15.23 | 15.41 | 775,698 | -2.70(-14.90%) |
Sep 19, 2008 | 17.54 | 20.56 | 16.75 | 18.11 | 5,406,419 | +0.87(+5.05%) |
Sep 18, 2008 | 14.06 | 18.14 | 13.54 | 17.24 | 2,647,798 | +3.68(+27.12%) |
Sep 17, 2008 | 13.98 | 14.36 | 13.44 | 13.56 | 1,210,573 | -0.94(-6.51%) |
Sep 16, 2008 | 13.52 | 14.70 | 13.09 | 14.50 | 1,961,630 | +1.05(+7.82%) |
Sep 15, 2008 | 13.47 | 14.15 | 12.74 | 13.45 | 1,196,063 | -0.48(-3.43%) |
Sep 12, 2008 | 13.21 | 14.03 | 13.10 | 13.93 | 1,248,480 | +0.34(+2.54%) |
Sep 11, 2008 | 13.00 | 13.58 | 12.71 | 13.58 | 1,367,982 | +0.36(+2.70%) |
Sep 10, 2008 | 13.52 | 13.52 | 12.65 | 13.23 | 1,203,774 | +0.12(+0.92%) |
Sep 09, 2008 | 13.49 | 14.03 | 12.98 | 13.11 | 1,659,453 | -0.38(-2.78%) |
Sep 08, 2008 | 12.81 | 13.48 | 12.43 | 13.48 | 1,561,046 | +1.16(+9.37%) |
Sep 05, 2008 | 11.71 | 12.51 | 11.58 | 12.33 | 868,684 | +0.47(+3.98%) |
Sep 04, 2008 | 12.14 | 12.30 | 11.82 | 11.85 | 972,215 | -0.48(-3.87%) |
Sep 03, 2008 | 11.87 | 12.36 | 11.45 | 12.33 | 898,477 | +0.38(+3.19%) |
Sep 02, 2008 | 11.94 | 12.39 | 11.40 | 11.95 | 589,982 | +0.34(+2.97%) |
Aug 29, 2008 | 11.52 | 11.71 | 11.37 | 11.61 | 338,574 | -0.07(-0.62%) |
Aug 28, 2008 | 11.29 | 11.68 | 11.18 | 11.68 | 531,262 | +0.48(+4.32%) |
Aug 27, 2008 | 11.01 | 11.37 | 10.90 | 11.19 | 435,936 | +0.04(+0.38%) |
Aug 26, 2008 | 11.17 | 11.35 | 10.89 | 11.15 | 437,201 | -0.01(-0.05%) |
Aug 25, 2008 | 11.28 | 11.42 | 11.13 | 11.16 | 726,488 | -0.28(-2.48%) |
Aug 22, 2008 | 11.13 | 11.49 | 11.01 | 11.44 | 661,713 | +0.51(+4.65%) |
Aug 21, 2008 | 10.80 | 11.12 | 10.80 | 10.93 | 662,375 | -0.04(-0.39%) |
Aug 20, 2008 | 11.09 | 11.35 | 10.58 | 10.98 | 735,040 | -0.07(-0.66%) |
Aug 19, 2008 | 11.01 | 11.17 | 10.79 | 11.05 | 816,994 | -0.23(-2.04%) |
Aug 18, 2008 | 11.88 | 11.88 | 11.26 | 11.28 | 824,001 | -0.61(-5.14%) |
Aug 15, 2008 | 11.93 | 12.40 | 11.26 | 11.89 | 988,665 | +0.34(+2.99%) |
Aug 14, 2008 | 11.18 | 11.58 | 11.06 | 11.55 | 692,695 | +0.30(+2.63%) |
Aug 13, 2008 | 11.50 | 11.50 | 10.96 | 11.25 | 967,336 | -0.33(-2.87%) |
Aug 12, 2008 | 11.81 | 11.91 | 11.45 | 11.58 | 929,155 | -0.34(-2.84%) |
Aug 11, 2008 | 11.02 | 12.03 | 10.93 | 11.92 | 900,832 | +0.92(+8.36%) |
Aug 08, 2008 | 10.38 | 11.11 | 10.38 | 11.00 | 815,293 | +0.54(+5.21%) |
Aug 07, 2008 | 10.61 | 11.11 | 10.30 | 10.46 | 1,604,397 | -0.82(-7.24%) |
Aug 06, 2008 | 11.23 | 11.41 | 11.01 | 11.27 | 911,834 | -0.09(-0.80%) |
Aug 05, 2008 | 11.26 | 11.41 | 10.88 | 11.36 | 1,347,245 | +0.32(+2.90%) |
Aug 04, 2008 | 11.28 | 11.30 | 10.67 | 11.04 | 779,501 | -0.31(-2.72%) |
Aug 01, 2008 | 11.00 | 11.45 | 10.75 | 11.35 | 769,851 | +0.43(+3.93%) |
Jul 31, 2008 | 10.89 | 11.22 | 10.77 | 10.92 | 757,799 | -0.27(-2.43%) |
Jul 30, 2008 | 11.49 | 11.64 | 10.95 | 11.19 | 860,837 | -0.21(-1.86%) |
Jul 29, 2008 | 11.41 | 11.41 | 10.24 | 11.41 | 1,185,297 | +1.19(+11.60%) |
Jul 28, 2008 | 10.20 | 10.72 | 9.937 | 10.22 | 892,495 | -0.05(-0.47%) |
Jul 25, 2008 | 10.55 | 11.15 | 10.01 | 10.27 | 891,764 | -0.12(-1.16%) |
Jul 24, 2008 | 11.02 | 11.02 | 10.36 | 10.39 | 1,434,270 | -0.58(-5.29%) |
Jul 23, 2008 | 10.36 | 11.08 | 9.858 | 10.97 | 2,040,271 | -0.41(-3.56%) |
Jul 22, 2008 | 11.50 | 11.50 | 10.19 | 11.38 | 1,087,819 | +0.71(+6.69%) |
Jul 21, 2008 | 11.20 | 11.49 | 10.54 | 10.66 | 872,632 | -0.16(-1.51%) |
Jul 18, 2008 | 10.98 | 10.98 | 10.37 | 10.83 | 997,498 | +0.00(+0.00%) |
Jul 17, 2008 | 10.12 | 11.18 | 10.03 | 10.83 | 1,204,927 | +0.77(+7.64%) |
Jul 16, 2008 | 8.836 | 10.11 | 8.824 | 10.06 | 1,037,278 | +1.17(+13.13%) |
Jul 15, 2008 | 9.526 | 9.538 | 8.655 | 8.891 | 1,574,306 | -0.64(-6.67%) |
Jul 14, 2008 | 10.51 | 10.51 | 9.290 | 9.526 | 1,159,118 | -0.85(-8.16%) |
Jul 11, 2008 | 10.30 | 10.57 | 9.864 | 10.37 | 809,015 | -0.06(-0.58%) |
Jul 10, 2008 | 10.06 | 10.70 | 9.949 | 10.43 | 958,652 | +0.44(+4.36%) |
Jul 09, 2008 | 10.60 | 10.66 | 9.997 | 9.997 | 827,092 | -0.60(-5.70%) |
Jul 08, 2008 | 10.15 | 10.64 | 9.901 | 10.60 | 1,027,057 | +0.47(+4.59%) |
Jul 07, 2008 | 10.69 | 10.69 | 9.858 | 10.14 | 904,444 | -0.39(-3.68%) |
Jul 04, 2008 | 11.04 | 11.23 | 10.51 | 10.52 | 563,608 | +0.00(+0.00%) |
Jul 03, 2008 | 11.04 | 11.23 | 10.51 | 10.52 | 563,608 | -0.41(-3.71%) |
Jul 02, 2008 | 11.13 | 11.91 | 10.92 | 10.93 | 1,300,285 | -0.19(-1.69%) |
Jul 01, 2008 | 10.63 | 11.15 | 10.57 | 11.12 | 1,223,172 | +0.44(+4.14%) |
Jun 30, 2008 | 10.95 | 11.18 | 10.67 | 10.67 | 807,536 | -0.48(-4.34%) |
Jun 27, 2008 | 11.16 | 11.58 | 11.06 | 11.16 | 1,465,151 | +0.02(+0.16%) |
Jun 26, 2008 | 11.23 | 11.50 | 11.07 | 11.14 | 1,499,495 | -0.28(-2.44%) |
Jun 25, 2008 | 11.29 | 12.17 | 11.19 | 11.42 | 1,969,936 | +0.20(+1.78%) |
Jun 24, 2008 | 10.81 | 11.50 | 10.72 | 11.22 | 1,670,877 | +0.36(+3.34%) |
Jun 23, 2008 | 11.55 | 11.63 | 10.79 | 10.86 | 2,322,304 | -0.58(-5.08%) |
Jun 20, 2008 | 11.36 | 11.75 | 11.03 | 11.44 | 1,301,983 | +0.04(+0.37%) |
Jun 19, 2008 | 10.96 | 11.41 | 10.74 | 11.39 | 832,366 | +0.47(+4.32%) |
Jun 18, 2008 | 11.03 | 11.13 | 10.70 | 10.92 | 667,408 | -0.15(-1.37%) |
Jun 17, 2008 | 11.48 | 11.51 | 10.98 | 11.07 | 590,850 | -0.34(-3.02%) |
Jun 16, 2008 | 11.00 | 11.52 | 10.87 | 11.42 | 503,993 | +0.39(+3.57%) |
Jun 13, 2008 | 11.59 | 11.78 | 10.73 | 11.03 | 921,488 | -0.42(-3.65%) |
Jun 12, 2008 | 11.52 | 12.02 | 11.35 | 11.44 | 444,392 | +0.04(+0.32%) |
Jun 11, 2008 | 11.82 | 11.97 | 11.41 | 11.41 | 637,561 | -0.39(-3.33%) |
Jun 10, 2008 | 11.82 | 11.96 | 11.50 | 11.80 | 577,191 | +0.19(+1.61%) |
Jun 09, 2008 | 11.84 | 11.96 | 11.49 | 11.61 | 585,414 | -0.15(-1.29%) |
Jun 06, 2008 | 12.27 | 12.27 | 11.75 | 11.76 | 704,898 | -0.60(-4.89%) |
Jun 05, 2008 | 12.02 | 12.39 | 12.02 | 12.37 | 517,246 | +0.34(+2.87%) |
Jun 04, 2008 | 11.90 | 12.14 | 11.72 | 12.02 | 605,503 | +0.12(+1.02%) |
Jun 03, 2008 | 12.09 | 12.20 | 11.90 | 11.90 | 1,135,497 | -0.11(-0.96%) |