Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.774 | 7.970 | 7.685 | 7.970 | 667,337 | +0.20(+2.60%) |
May 28, 2009 | 7.934 | 8.035 | 7.643 | 7.768 | 1,192,840 | -0.11(-1.43%) |
May 27, 2009 | 8.172 | 8.214 | 7.798 | 7.881 | 760,643 | -0.33(-3.98%) |
May 26, 2009 | 7.738 | 8.261 | 7.673 | 8.208 | 574,254 | +0.42(+5.34%) |
May 22, 2009 | 7.839 | 8.000 | 7.738 | 7.792 | 438,556 | -0.02(-0.23%) |
May 21, 2009 | 7.727 | 7.946 | 7.596 | 7.810 | 407,036 | -0.06(-0.75%) |
May 20, 2009 | 7.940 | 8.035 | 7.822 | 7.869 | 625,891 | +0.03(+0.38%) |
May 19, 2009 | 7.566 | 7.982 | 7.382 | 7.839 | 911,744 | +0.15(+2.01%) |
May 18, 2009 | 7.430 | 7.744 | 7.376 | 7.685 | 777,017 | +0.36(+4.95%) |
May 15, 2009 | 7.418 | 7.537 | 7.192 | 7.323 | 810,199 | -0.13(-1.75%) |
May 14, 2009 | 7.180 | 7.560 | 7.121 | 7.453 | 1,346,915 | +0.29(+3.98%) |
May 13, 2009 | 7.620 | 7.638 | 7.103 | 7.168 | 470,160 | -0.62(-7.93%) |
May 12, 2009 | 8.196 | 8.273 | 7.638 | 7.786 | 619,270 | -0.33(-4.03%) |
May 11, 2009 | 8.315 | 8.398 | 8.083 | 8.113 | 920,897 | -0.43(-5.07%) |
May 08, 2009 | 8.018 | 8.617 | 7.988 | 8.546 | 791,938 | +0.68(+8.69%) |
May 07, 2009 | 8.552 | 8.695 | 7.679 | 7.863 | 971,216 | -0.71(-8.25%) |
May 06, 2009 | 8.611 | 8.695 | 8.196 | 8.570 | 1,780,419 | +0.10(+1.12%) |
May 05, 2009 | 8.564 | 8.677 | 8.315 | 8.475 | 1,575,024 | -0.19(-2.19%) |
May 04, 2009 | 8.380 | 8.671 | 8.380 | 8.665 | 521,648 | +0.66(+8.23%) |
May 01, 2009 | 8.540 | 8.686 | 7.911 | 8.006 | 694,975 | -0.61(-7.03%) |
Apr 30, 2009 | 8.576 | 9.122 | 8.404 | 8.611 | 1,689,874 | +0.23(+2.69%) |
Apr 29, 2009 | 8.035 | 8.558 | 8.006 | 8.386 | 828,391 | +0.46(+5.77%) |
Apr 28, 2009 | 8.024 | 8.255 | 7.869 | 7.929 | 658,742 | -0.24(-2.91%) |
Apr 27, 2009 | 8.338 | 8.570 | 7.934 | 8.166 | 672,980 | -0.35(-4.11%) |
Apr 24, 2009 | 8.309 | 8.671 | 8.267 | 8.516 | 1,416,831 | +0.22(+2.65%) |
Apr 23, 2009 | 8.000 | 8.315 | 7.632 | 8.297 | 1,110,036 | +0.34(+4.33%) |
Apr 22, 2009 | 8.047 | 8.481 | 7.899 | 7.952 | 766,511 | -0.31(-3.74%) |
Apr 21, 2009 | 7.673 | 8.309 | 7.459 | 8.261 | 894,852 | +0.51(+6.59%) |
Apr 20, 2009 | 7.917 | 8.041 | 7.638 | 7.750 | 959,200 | -0.42(-5.16%) |
Apr 17, 2009 | 7.554 | 8.261 | 7.400 | 8.172 | 1,203,667 | +0.60(+7.92%) |
Apr 16, 2009 | 7.483 | 7.750 | 7.192 | 7.572 | 1,014,506 | +0.13(+1.76%) |
Apr 15, 2009 | 7.156 | 7.453 | 7.032 | 7.442 | 785,636 | +0.19(+2.62%) |
Apr 14, 2009 | 7.216 | 7.418 | 7.133 | 7.251 | 5,617,933 | -0.21(-2.86%) |
Apr 13, 2009 | 7.139 | 7.590 | 6.990 | 7.465 | 424,687 | +0.23(+3.12%) |
Apr 09, 2009 | 6.830 | 7.269 | 6.598 | 7.240 | 654,429 | +0.62(+9.33%) |
Apr 08, 2009 | 6.693 | 6.693 | 6.236 | 6.622 | 590,352 | -0.03(-0.45%) |
Apr 07, 2009 | 7.055 | 7.133 | 6.622 | 6.652 | 438,856 | -0.55(-7.67%) |
Apr 06, 2009 | 6.978 | 7.257 | 6.747 | 7.204 | 459,105 | +0.11(+1.59%) |
Apr 03, 2009 | 6.622 | 7.109 | 6.414 | 7.091 | 530,493 | +0.47(+7.09%) |
Apr 02, 2009 | 6.586 | 6.753 | 6.485 | 6.622 | 800,886 | +0.21(+3.24%) |
Apr 01, 2009 | 6.295 | 6.473 | 6.159 | 6.414 | 422,252 | +0.11(+1.79%) |
Mar 31, 2009 | 6.188 | 6.503 | 6.105 | 6.301 | 923,652 | +0.25(+4.12%) |
Mar 30, 2009 | 6.081 | 6.260 | 5.903 | 6.052 | 350,435 | -0.79(-11.55%) |
Mar 26, 2009 | 6.527 | 6.854 | 6.361 | 6.842 | 614,887 | +0.40(+6.18%) |
Mar 25, 2009 | 6.331 | 6.717 | 5.897 | 6.444 | 412,719 | +0.19(+3.04%) |
Mar 24, 2009 | 6.325 | 6.753 | 6.212 | 6.254 | 461,507 | -0.20(-3.13%) |
Mar 23, 2009 | 5.986 | 6.468 | 5.981 | 6.456 | 844,422 | +0.72(+12.64%) |
Mar 20, 2009 | 6.895 | 6.895 | 5.642 | 5.731 | 1,639,853 | -1.09(-15.94%) |
Mar 19, 2009 | 7.275 | 7.299 | 6.788 | 6.818 | 434,773 | -0.31(-4.33%) |
Mar 18, 2009 | 6.764 | 7.264 | 6.610 | 7.127 | 658,331 | +0.30(+4.44%) |
Mar 17, 2009 | 6.272 | 6.848 | 6.177 | 6.824 | 410,386 | +0.56(+9.01%) |
Mar 16, 2009 | 6.883 | 6.883 | 6.218 | 6.260 | 365,700 | -0.45(-6.64%) |
Mar 13, 2009 | 6.865 | 6.996 | 6.592 | 6.705 | 0 | -0.10(-1.40%) |
Mar 12, 2009 | 6.046 | 6.949 | 5.909 | 6.800 | 576,700 | +0.74(+12.14%) |
Mar 11, 2009 | 5.957 | 6.289 | 5.826 | 6.064 | 376,845 | +0.14(+2.30%) |
Mar 10, 2009 | 5.410 | 6.004 | 5.339 | 5.927 | 450,708 | +0.69(+13.15%) |
Mar 09, 2009 | 5.197 | 5.387 | 5.107 | 5.238 | 450,067 | -0.05(-0.90%) |
Mar 06, 2009 | 5.583 | 5.678 | 5.048 | 5.286 | 0 | -0.28(-5.02%) |
Mar 05, 2009 | 6.016 | 6.129 | 5.556 | 5.565 | 369,632 | -0.56(-9.12%) |
Mar 04, 2009 | 6.052 | 6.165 | 5.856 | 6.123 | 547,591 | +0.36(+6.18%) |
Mar 02, 2009 | 5.832 | 6.188 | 5.707 | 5.767 | 957,350 | -0.20(-3.29%) |
Feb 27, 2009 | 5.660 | 6.224 | 5.523 | 5.963 | 0 | -0.07(-1.08%) |
Feb 26, 2009 | 5.921 | 6.265 | 5.850 | 6.028 | 1,219,860 | +0.08(+1.40%) |
Feb 25, 2009 | 5.957 | 6.177 | 5.618 | 5.945 | 775,144 | -0.08(-1.38%) |
Feb 24, 2009 | 5.505 | 6.087 | 5.505 | 6.028 | 752,132 | +0.60(+11.05%) |
Feb 23, 2009 | 5.654 | 5.773 | 5.250 | 5.428 | 806,914 | -0.07(-1.30%) |
Feb 20, 2009 | 5.191 | 5.541 | 5.125 | 5.499 | 0 | +0.11(+1.98%) |
Feb 19, 2009 | 5.701 | 5.796 | 5.339 | 5.393 | 545,309 | -0.23(-4.02%) |
Feb 18, 2009 | 5.838 | 5.838 | 5.464 | 5.618 | 520,199 | -0.13(-2.27%) |
Feb 17, 2009 | 6.081 | 6.129 | 5.678 | 5.749 | 657,743 | -0.49(-7.81%) |
Feb 13, 2009 | 6.527 | 6.669 | 6.200 | 6.236 | 629,629 | -0.36(-5.41%) |
Feb 12, 2009 | 6.711 | 6.711 | 6.099 | 6.592 | 697,257 | -0.27(-3.90%) |
Feb 11, 2009 | 6.788 | 6.937 | 6.628 | 6.859 | 374,670 | -0.01(-0.09%) |
Feb 10, 2009 | 7.323 | 7.358 | 6.836 | 6.865 | 629,157 | -0.49(-6.70%) |
Feb 09, 2009 | 7.091 | 7.382 | 6.984 | 7.358 | 374,412 | +0.20(+2.82%) |
Feb 06, 2009 | 6.551 | 7.240 | 6.551 | 7.156 | 354,092 | +0.49(+7.30%) |
Feb 05, 2009 | 6.865 | 6.865 | 6.485 | 6.669 | 749,438 | -0.20(-2.85%) |
Feb 04, 2009 | 6.848 | 7.127 | 6.788 | 6.865 | 476,147 | -0.08(-1.20%) |
Feb 03, 2009 | 7.139 | 7.139 | 6.836 | 6.949 | 429,006 | +0.00(+0.00%) |
Feb 02, 2009 | 6.883 | 7.050 | 6.640 | 6.949 | 673,525 | +0.02(+0.26%) |
Jan 30, 2009 | 7.287 | 7.394 | 6.883 | 6.931 | 0 | -0.23(-3.23%) |
Jan 29, 2009 | 7.542 | 7.697 | 7.109 | 7.162 | 470,227 | -0.51(-6.66%) |
Jan 28, 2009 | 7.281 | 7.733 | 7.067 | 7.673 | 684,475 | +0.67(+9.58%) |
Jan 27, 2009 | 6.972 | 7.145 | 6.854 | 7.002 | 647,110 | +0.04(+0.51%) |
Jan 26, 2009 | 7.026 | 7.263 | 6.859 | 6.966 | 763,379 | -0.02(-0.34%) |
Jan 23, 2009 | 6.747 | 7.097 | 6.658 | 6.990 | 768,118 | +0.07(+0.94%) |
Jan 22, 2009 | 6.990 | 7.305 | 6.687 | 6.925 | 906,341 | -0.26(-3.64%) |
Jan 21, 2009 | 6.895 | 7.204 | 6.533 | 7.186 | 1,079,289 | +0.30(+4.31%) |
Jan 20, 2009 | 7.703 | 7.715 | 6.865 | 6.889 | 597,748 | -0.92(-11.79%) |
Jan 16, 2009 | 7.970 | 7.988 | 7.537 | 7.810 | 564,341 | +0.00(+0.00%) |
Jan 15, 2009 | 7.626 | 8.119 | 7.275 | 7.810 | 511,376 | +0.20(+2.65%) |
Jan 14, 2009 | 7.738 | 8.035 | 7.400 | 7.608 | 608,428 | -0.39(-4.90%) |
Jan 13, 2009 | 7.845 | 8.273 | 7.780 | 8.000 | 472,655 | +0.21(+2.67%) |
Jan 12, 2009 | 7.994 | 8.172 | 7.721 | 7.792 | 458,888 | -0.40(-4.93%) |
Jan 09, 2009 | 8.641 | 8.659 | 8.184 | 8.196 | 431,804 | -0.42(-4.83%) |
Jan 08, 2009 | 8.463 | 8.724 | 8.356 | 8.611 | 312,856 | +0.07(+0.76%) |
Jan 07, 2009 | 8.356 | 8.724 | 8.303 | 8.546 | 518,604 | -0.02(-0.28%) |
Jan 06, 2009 | 8.119 | 8.683 | 8.119 | 8.570 | 786,055 | +0.46(+5.64%) |
Jan 05, 2009 | 8.410 | 8.469 | 7.988 | 8.113 | 826,845 | -0.30(-3.53%) |
Jan 02, 2009 | 8.564 | 8.564 | 8.202 | 8.410 | 0 | -0.07(-0.77%) |
Jan 01, 2009 | 8.261 | 8.635 | 8.142 | 8.475 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.261 | 8.635 | 8.142 | 8.475 | 401,509 | +0.29(+3.48%) |
Dec 30, 2008 | 7.780 | 8.225 | 7.709 | 8.190 | 462,845 | +0.52(+6.82%) |
Dec 29, 2008 | 7.988 | 8.029 | 7.531 | 7.667 | 609,863 | -0.69(-8.24%) |
Dec 26, 2008 | 8.415 | 8.546 | 8.196 | 8.356 | 248,609 | +0.01(+0.07%) |
Dec 24, 2008 | 8.451 | 8.511 | 8.249 | 8.350 | 212,870 | -0.11(-1.33%) |
Dec 23, 2008 | 8.825 | 8.902 | 8.273 | 8.463 | 808,854 | -0.43(-4.87%) |
Dec 22, 2008 | 9.205 | 9.241 | 8.421 | 8.897 | 744,455 | -0.31(-3.42%) |
Dec 19, 2008 | 8.873 | 9.556 | 8.861 | 9.211 | 976,587 | +0.37(+4.16%) |
Dec 18, 2008 | 9.241 | 9.354 | 8.712 | 8.843 | 808,121 | -0.43(-4.67%) |
Dec 17, 2008 | 9.009 | 9.490 | 8.611 | 9.277 | 729,557 | +0.02(+0.19%) |
Dec 16, 2008 | 8.415 | 9.265 | 8.392 | 9.259 | 588,448 | +1.06(+12.89%) |
Dec 15, 2008 | 8.522 | 8.629 | 7.940 | 8.202 | 321,738 | -0.25(-2.95%) |
Dec 12, 2008 | 7.911 | 8.451 | 7.833 | 8.451 | 718,028 | +0.28(+3.42%) |
Dec 11, 2008 | 8.641 | 9.199 | 7.964 | 8.172 | 1,023,252 | -0.59(-6.78%) |
Dec 10, 2008 | 8.237 | 8.932 | 8.184 | 8.766 | 528,402 | +0.59(+7.27%) |
Dec 09, 2008 | 8.784 | 8.998 | 8.024 | 8.172 | 481,766 | -0.68(-7.71%) |
Dec 08, 2008 | 8.356 | 8.897 | 8.356 | 8.855 | 677,873 | +0.80(+9.96%) |
Dec 05, 2008 | 7.655 | 8.190 | 7.477 | 8.053 | 944,501 | +0.34(+4.47%) |
Dec 04, 2008 | 7.685 | 8.225 | 7.608 | 7.709 | 969,515 | +0.01(+0.08%) |
Dec 03, 2008 | 7.186 | 7.822 | 7.109 | 7.703 | 466,893 | +0.28(+3.76%) |
Dec 02, 2008 | 6.996 | 7.519 | 6.931 | 7.424 | 721,355 | +0.57(+8.32%) |
Dec 01, 2008 | 8.113 | 8.309 | 6.800 | 6.854 | 714,511 | -1.45(-17.45%) |
Nov 28, 2008 | 8.303 | 8.398 | 8.041 | 8.303 | 222,938 | +0.10(+1.16%) |
Nov 26, 2008 | 7.317 | 8.273 | 7.317 | 8.208 | 845,466 | +0.70(+9.34%) |
Nov 25, 2008 | 7.192 | 7.554 | 7.067 | 7.507 | 727,366 | +0.42(+5.86%) |
Nov 24, 2008 | 6.402 | 7.240 | 6.289 | 7.091 | 658,518 | +0.91(+14.70%) |
Nov 21, 2008 | 6.159 | 6.218 | 5.369 | 6.182 | 1,091,720 | +0.24(+4.00%) |
Nov 20, 2008 | 6.272 | 6.913 | 5.921 | 5.945 | 1,141,729 | -0.41(-6.45%) |
Nov 19, 2008 | 6.865 | 6.984 | 6.319 | 6.355 | 1,911,184 | -0.65(-9.32%) |
Nov 18, 2008 | 7.329 | 7.335 | 6.592 | 7.008 | 759,564 | -0.33(-4.45%) |
Nov 17, 2008 | 7.370 | 7.578 | 7.180 | 7.335 | 709,759 | +0.01(+0.08%) |
Nov 14, 2008 | 8.071 | 8.071 | 7.281 | 7.329 | 0 | -1.01(-12.11%) |
Nov 13, 2008 | 8.178 | 8.451 | 7.721 | 8.338 | 1,350,136 | +0.27(+3.31%) |
Nov 12, 2008 | 8.285 | 8.320 | 8.024 | 8.071 | 626,492 | -0.24(-2.93%) |
Nov 11, 2008 | 8.730 | 8.766 | 8.208 | 8.315 | 1,114,079 | -0.58(-6.48%) |
Nov 10, 2008 | 9.627 | 9.669 | 8.831 | 8.891 | 699,456 | -0.60(-6.32%) |
Nov 07, 2008 | 9.449 | 9.663 | 9.087 | 9.490 | 582,336 | +0.10(+1.01%) |
Nov 06, 2008 | 9.485 | 9.585 | 9.217 | 9.395 | 513,731 | -0.21(-2.22%) |
Nov 05, 2008 | 10.43 | 10.55 | 9.568 | 9.609 | 522,164 | -1.05(-9.86%) |
Nov 04, 2008 | 10.59 | 10.74 | 10.28 | 10.66 | 917,186 | +0.27(+2.57%) |
Nov 03, 2008 | 10.64 | 10.73 | 10.36 | 10.39 | 395,918 | -0.34(-3.15%) |
Oct 31, 2008 | 9.912 | 10.74 | 9.876 | 10.73 | 675,019 | +0.80(+8.01%) |
Oct 30, 2008 | 10.03 | 10.20 | 9.692 | 9.936 | 398,829 | +0.40(+4.24%) |
Oct 29, 2008 | 9.449 | 9.865 | 9.069 | 9.532 | 970,532 | +0.08(+0.88%) |
Oct 28, 2008 | 8.689 | 9.502 | 8.208 | 9.449 | 1,028,470 | +1.04(+12.36%) |
Oct 27, 2008 | 8.766 | 9.069 | 8.392 | 8.410 | 906,398 | -0.48(-5.41%) |
Oct 24, 2008 | 9.093 | 9.342 | 8.736 | 8.891 | 656,406 | -0.76(-7.88%) |
Oct 23, 2008 | 9.983 | 10.04 | 8.956 | 9.651 | 859,324 | -0.27(-2.75%) |
Oct 22, 2008 | 10.20 | 10.47 | 9.681 | 9.924 | 676,504 | -0.57(-5.43%) |
Oct 21, 2008 | 11.05 | 11.05 | 10.48 | 10.49 | 639,681 | -0.55(-5.00%) |
Oct 20, 2008 | 11.12 | 11.25 | 10.84 | 11.05 | 425,044 | +0.02(+0.22%) |
Oct 17, 2008 | 10.64 | 11.25 | 10.51 | 11.02 | 1,904,533 | +0.18(+1.64%) |
Oct 16, 2008 | 10.45 | 11.04 | 10.05 | 10.84 | 1,350,777 | +0.55(+5.30%) |
Oct 15, 2008 | 11.15 | 11.42 | 10.30 | 10.30 | 625,224 | -1.16(-10.11%) |
Oct 14, 2008 | 12.73 | 12.92 | 11.05 | 11.46 | 713,191 | -0.76(-6.22%) |
Oct 13, 2008 | 11.77 | 12.28 | 11.24 | 12.22 | 807,283 | +1.15(+10.35%) |
Oct 10, 2008 | 10.83 | 11.55 | 10.47 | 11.07 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 12.47 | 12.83 | 11.07 | 11.07 | 739,641 | -1.40(-11.20%) |
Oct 08, 2008 | 12.77 | 13.63 | 12.47 | 12.47 | 1,553,591 | -0.62(-4.76%) |
Oct 07, 2008 | 13.62 | 13.74 | 12.73 | 13.09 | 1,087,846 | -0.54(-3.96%) |
Oct 06, 2008 | 13.49 | 13.89 | 12.94 | 13.63 | 652,569 | -0.25(-1.80%) |
Oct 03, 2008 | 14.69 | 14.97 | 13.88 | 13.88 | 0 | -0.56(-3.91%) |
Oct 02, 2008 | 14.81 | 14.85 | 14.37 | 14.44 | 459,052 | -0.42(-2.84%) |
Oct 01, 2008 | 14.84 | 14.98 | 14.47 | 14.87 | 499,003 | -0.15(-0.99%) |
Sep 30, 2008 | 14.68 | 15.13 | 14.33 | 15.01 | 469,506 | +0.49(+3.40%) |
Sep 29, 2008 | 14.54 | 14.89 | 14.40 | 14.52 | 364,986 | -0.38(-2.55%) |
Sep 26, 2008 | 14.13 | 14.95 | 14.13 | 14.90 | 0 | +0.18(+1.25%) |
Sep 25, 2008 | 14.58 | 14.92 | 14.52 | 14.72 | 998,416 | +0.31(+2.14%) |
Sep 24, 2008 | 14.62 | 14.62 | 14.33 | 14.41 | 358,790 | -0.04(-0.25%) |
Sep 23, 2008 | 14.36 | 14.84 | 14.36 | 14.44 | 390,428 | +0.02(+0.16%) |
Sep 22, 2008 | 14.88 | 14.98 | 14.41 | 14.42 | 570,403 | -0.60(-3.99%) |
Sep 19, 2008 | 14.92 | 15.52 | 14.75 | 15.02 | 0 | +0.33(+2.26%) |
Sep 18, 2008 | 14.46 | 14.94 | 14.21 | 14.69 | 1,389,043 | +0.49(+3.43%) |
Sep 17, 2008 | 14.43 | 14.66 | 14.18 | 14.20 | 618,125 | -0.46(-3.12%) |
Sep 16, 2008 | 13.93 | 14.79 | 13.88 | 14.66 | 667,735 | +0.53(+3.74%) |
Sep 15, 2008 | 14.24 | 14.76 | 14.13 | 14.13 | 551,889 | -0.57(-3.88%) |
Sep 12, 2008 | 14.43 | 14.75 | 14.28 | 14.70 | 274,693 | +0.06(+0.41%) |
Sep 11, 2008 | 14.09 | 14.65 | 14.07 | 14.64 | 682,966 | +0.27(+1.90%) |
Sep 10, 2008 | 14.40 | 14.44 | 14.16 | 14.37 | 314,233 | +0.07(+0.46%) |
Sep 09, 2008 | 14.34 | 14.70 | 14.30 | 14.30 | 407,701 | -0.28(-1.91%) |
Sep 08, 2008 | 14.37 | 14.71 | 14.35 | 14.58 | 780,546 | +0.62(+4.47%) |
Sep 05, 2008 | 13.91 | 14.00 | 13.66 | 13.96 | 0 | -0.04(-0.30%) |
Sep 04, 2008 | 14.03 | 14.24 | 13.90 | 14.00 | 739,348 | -0.23(-1.59%) |
Sep 03, 2008 | 14.09 | 14.33 | 14.09 | 14.22 | 531,798 | +0.05(+0.34%) |
Sep 02, 2008 | 14.36 | 14.82 | 13.98 | 14.18 | 654,253 | +0.07(+0.51%) |
Aug 29, 2008 | 14.04 | 14.34 | 13.97 | 14.11 | 0 | -0.07(-0.46%) |
Aug 28, 2008 | 13.81 | 14.27 | 13.74 | 14.17 | 366,641 | +0.50(+3.69%) |
Aug 27, 2008 | 13.66 | 13.80 | 13.56 | 13.67 | 301,883 | +0.04(+0.30%) |
Aug 26, 2008 | 13.61 | 13.83 | 13.53 | 13.62 | 343,173 | +0.02(+0.17%) |
Aug 25, 2008 | 13.75 | 13.77 | 13.59 | 13.60 | 466,041 | -0.32(-2.30%) |
Aug 22, 2008 | 13.63 | 14.01 | 13.58 | 13.92 | 0 | +0.47(+3.49%) |
Aug 21, 2008 | 13.30 | 13.60 | 13.23 | 13.45 | 1,189,150 | +0.07(+0.53%) |
Aug 20, 2008 | 13.55 | 13.63 | 13.24 | 13.38 | 309,729 | -0.12(-0.92%) |
Aug 19, 2008 | 13.62 | 13.66 | 13.39 | 13.51 | 368,295 | -0.20(-1.47%) |
Aug 18, 2008 | 14.00 | 14.08 | 13.58 | 13.71 | 376,636 | -0.25(-1.79%) |
Aug 15, 2008 | 14.21 | 14.41 | 13.83 | 13.96 | 0 | -0.17(-1.18%) |
Aug 14, 2008 | 14.00 | 14.23 | 14.00 | 14.12 | 293,145 | -0.01(-0.04%) |
Aug 13, 2008 | 14.16 | 14.31 | 13.98 | 14.13 | 373,907 | -0.07(-0.46%) |
Aug 12, 2008 | 14.53 | 14.59 | 14.11 | 14.19 | 497,861 | -0.47(-3.20%) |
Aug 11, 2008 | 14.68 | 14.82 | 14.44 | 14.66 | 597,894 | +0.02(+0.16%) |
Aug 08, 2008 | 14.06 | 14.81 | 13.89 | 14.64 | 420,102 | +0.58(+4.14%) |
Aug 07, 2008 | 13.93 | 14.24 | 13.87 | 14.06 | 317,690 | -0.07(-0.50%) |
Aug 06, 2008 | 14.09 | 14.24 | 13.84 | 14.13 | 303,499 | -0.05(-0.34%) |
Aug 05, 2008 | 13.62 | 14.20 | 13.47 | 14.18 | 591,789 | +0.71(+5.25%) |
Aug 04, 2008 | 13.42 | 13.65 | 13.31 | 13.47 | 539,098 | +0.05(+0.35%) |
Aug 01, 2008 | 13.55 | 13.55 | 13.23 | 13.42 | 999,473 | -0.05(-0.40%) |
Jul 31, 2008 | 12.99 | 14.85 | 12.70 | 13.48 | 1,143,749 | +0.14(+1.07%) |
Jul 30, 2008 | 13.37 | 13.73 | 13.01 | 13.33 | 367,234 | -0.01(-0.09%) |
Jul 29, 2008 | 13.34 | 13.41 | 12.98 | 13.34 | 632,291 | +0.46(+3.55%) |
Jul 28, 2008 | 13.02 | 13.30 | 12.81 | 12.89 | 244,101 | -0.21(-1.59%) |
Jul 25, 2008 | 13.13 | 13.32 | 12.89 | 13.10 | 380,693 | +0.11(+0.82%) |
Jul 24, 2008 | 13.57 | 13.57 | 12.95 | 12.99 | 564,284 | -0.53(-3.95%) |
Jul 23, 2008 | 13.44 | 13.68 | 13.35 | 13.52 | 2,123,640 | +0.09(+0.66%) |
Jul 22, 2008 | 13.36 | 13.43 | 13.24 | 13.43 | 873,054 | +0.05(+0.35%) |
Jul 21, 2008 | 13.52 | 13.52 | 13.32 | 13.39 | 338,323 | -0.02(-0.18%) |
Jul 18, 2008 | 13.52 | 13.62 | 13.34 | 13.41 | 570,664 | -0.17(-1.22%) |
Jul 17, 2008 | 13.61 | 13.78 | 13.42 | 13.58 | 596,254 | -0.03(-0.22%) |
Jul 16, 2008 | 13.21 | 13.61 | 12.90 | 13.61 | 585,352 | +0.46(+3.52%) |
Jul 15, 2008 | 13.15 | 13.42 | 12.91 | 13.14 | 1,025,052 | -0.02(-0.18%) |
Jul 14, 2008 | 13.75 | 13.75 | 13.13 | 13.17 | 744,433 | -0.43(-3.15%) |
Jul 11, 2008 | 13.31 | 13.66 | 13.29 | 13.59 | 411,981 | +0.14(+1.06%) |
Jul 10, 2008 | 13.39 | 13.66 | 13.36 | 13.45 | 448,518 | +0.07(+0.49%) |
Jul 09, 2008 | 14.19 | 14.24 | 13.31 | 13.39 | 485,043 | -0.72(-5.09%) |
Jul 08, 2008 | 13.51 | 14.11 | 13.42 | 14.11 | 733,613 | +0.62(+4.63%) |
Jul 07, 2008 | 13.75 | 13.78 | 13.32 | 13.48 | 249,766 | -0.17(-1.26%) |
Jul 04, 2008 | 13.87 | 13.93 | 13.58 | 13.65 | 292,435 | +0.00(+0.00%) |
Jul 03, 2008 | 13.87 | 13.93 | 13.58 | 13.65 | 292,435 | -0.16(-1.16%) |
Jul 02, 2008 | 13.94 | 14.05 | 13.78 | 13.81 | 477,555 | -0.12(-0.89%) |
Jul 01, 2008 | 13.61 | 13.95 | 13.52 | 13.94 | 464,224 | +0.19(+1.38%) |
Jun 30, 2008 | 13.65 | 13.87 | 13.65 | 13.75 | 372,696 | +0.08(+0.56%) |
Jun 27, 2008 | 13.75 | 13.83 | 13.39 | 13.67 | 948,710 | -0.07(-0.48%) |
Jun 26, 2008 | 13.85 | 13.85 | 13.64 | 13.74 | 249,419 | -0.36(-2.57%) |
Jun 25, 2008 | 13.93 | 14.27 | 13.89 | 14.10 | 281,493 | +0.17(+1.19%) |
Jun 24, 2008 | 14.11 | 14.32 | 13.93 | 13.93 | 231,281 | -0.29(-2.05%) |
Jun 23, 2008 | 14.56 | 14.73 | 14.22 | 14.22 | 500,695 | -0.19(-1.32%) |
Jun 20, 2008 | 14.61 | 14.68 | 14.30 | 14.41 | 758,037 | -0.26(-1.78%) |
Jun 19, 2008 | 14.39 | 14.68 | 14.30 | 14.68 | 211,426 | +0.29(+1.98%) |
Jun 18, 2008 | 14.53 | 14.54 | 14.28 | 14.39 | 252,803 | -0.16(-1.10%) |
Jun 17, 2008 | 15.00 | 15.06 | 14.55 | 14.55 | 371,560 | -0.38(-2.55%) |
Jun 16, 2008 | 14.77 | 14.98 | 14.64 | 14.93 | 301,192 | +0.16(+1.09%) |
Jun 13, 2008 | 14.53 | 14.77 | 14.46 | 14.77 | 290,274 | +0.31(+2.18%) |
Jun 12, 2008 | 14.49 | 14.62 | 14.33 | 14.46 | 374,538 | +0.11(+0.75%) |
Jun 11, 2008 | 14.39 | 14.57 | 14.30 | 14.35 | 317,722 | -0.11(-0.74%) |
Jun 10, 2008 | 14.41 | 14.50 | 14.13 | 14.46 | 285,082 | +0.06(+0.41%) |
Jun 09, 2008 | 14.66 | 14.69 | 14.35 | 14.40 | 383,737 | -0.20(-1.34%) |
Jun 06, 2008 | 15.14 | 15.14 | 14.58 | 14.59 | 242,502 | -0.64(-4.21%) |
Jun 05, 2008 | 15.17 | 15.35 | 15.08 | 15.23 | 390,833 | +0.24(+1.58%) |
Jun 04, 2008 | 14.66 | 15.11 | 14.65 | 15.00 | 318,103 | +0.27(+1.81%) |
Jun 03, 2008 | 14.54 | 14.76 | 14.51 | 14.73 | 2,068,422 | +0.12(+0.81%) |