Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.38 | 11.42 | 11.17 | 11.31 | 711,195 | -0.07(-0.63%) |
May 28, 2009 | 11.33 | 11.44 | 11.12 | 11.38 | 385,223 | +0.17(+1.48%) |
May 27, 2009 | 11.53 | 11.55 | 11.20 | 11.21 | 236,318 | -0.35(-3.03%) |
May 26, 2009 | 11.24 | 11.63 | 11.24 | 11.56 | 535,494 | +0.27(+2.36%) |
May 22, 2009 | 11.42 | 11.56 | 11.29 | 11.30 | 371,834 | -0.07(-0.60%) |
May 21, 2009 | 11.40 | 11.66 | 11.23 | 11.37 | 555,179 | +0.13(+1.12%) |
May 20, 2009 | 11.63 | 11.74 | 11.18 | 11.24 | 382,780 | -0.34(-2.96%) |
May 19, 2009 | 11.47 | 11.68 | 11.47 | 11.58 | 538,852 | +0.14(+1.20%) |
May 18, 2009 | 11.50 | 11.51 | 11.29 | 11.44 | 469,950 | +0.04(+0.38%) |
May 15, 2009 | 11.52 | 11.83 | 11.33 | 11.40 | 2,086,909 | +0.14(+1.28%) |
May 14, 2009 | 11.69 | 11.75 | 11.20 | 11.26 | 942,828 | -0.30(-2.62%) |
May 13, 2009 | 11.62 | 11.89 | 11.52 | 11.56 | 507,653 | -0.51(-4.24%) |
May 12, 2009 | 12.27 | 12.50 | 12.03 | 12.07 | 388,941 | -0.18(-1.44%) |
May 11, 2009 | 12.36 | 12.43 | 12.02 | 12.25 | 229,276 | +0.03(+0.24%) |
May 08, 2009 | 12.24 | 12.39 | 12.05 | 12.22 | 227,643 | +0.07(+0.53%) |
May 07, 2009 | 12.20 | 12.29 | 11.94 | 12.16 | 345,313 | -0.02(-0.18%) |
May 06, 2009 | 12.10 | 12.25 | 12.01 | 12.18 | 394,788 | +0.15(+1.26%) |
May 05, 2009 | 12.07 | 12.14 | 11.74 | 12.03 | 355,125 | -0.16(-1.30%) |
May 04, 2009 | 12.04 | 12.18 | 12.01 | 12.18 | 186,069 | -0.04(-0.35%) |
May 01, 2009 | 12.39 | 12.54 | 12.09 | 12.23 | 216,511 | -0.23(-1.82%) |
Apr 30, 2009 | 12.91 | 12.91 | 12.42 | 12.45 | 273,505 | -0.31(-2.40%) |
Apr 29, 2009 | 12.71 | 12.89 | 12.52 | 12.76 | 451,471 | +0.19(+1.49%) |
Apr 28, 2009 | 12.42 | 12.80 | 12.35 | 12.57 | 419,031 | +0.06(+0.49%) |
Apr 27, 2009 | 12.26 | 12.66 | 12.14 | 12.51 | 294,865 | +0.07(+0.58%) |
Apr 24, 2009 | 12.39 | 12.56 | 12.31 | 12.44 | 430,628 | +0.10(+0.85%) |
Apr 23, 2009 | 12.26 | 12.49 | 12.14 | 12.34 | 412,876 | +0.15(+1.21%) |
Apr 22, 2009 | 12.31 | 12.54 | 12.12 | 12.19 | 286,772 | -0.30(-2.37%) |
Apr 21, 2009 | 11.96 | 12.52 | 11.96 | 12.48 | 368,804 | +0.44(+3.62%) |
Apr 20, 2009 | 12.27 | 12.44 | 12.02 | 12.05 | 288,330 | -0.45(-3.58%) |
Apr 17, 2009 | 12.51 | 12.61 | 12.34 | 12.49 | 210,520 | +0.02(+0.14%) |
Apr 16, 2009 | 12.35 | 12.58 | 12.16 | 12.48 | 362,081 | +0.16(+1.26%) |
Apr 15, 2009 | 12.01 | 12.45 | 11.97 | 12.32 | 246,263 | +0.19(+1.61%) |
Apr 14, 2009 | 12.25 | 12.25 | 12.01 | 12.13 | 347,409 | -0.28(-2.24%) |
Apr 13, 2009 | 12.45 | 12.58 | 12.12 | 12.40 | 373,365 | -0.24(-1.91%) |
Apr 09, 2009 | 12.82 | 12.82 | 12.56 | 12.65 | 431,961 | +0.03(+0.20%) |
Apr 08, 2009 | 12.77 | 12.88 | 12.51 | 12.62 | 279,181 | -0.05(-0.37%) |
Apr 07, 2009 | 12.48 | 13.05 | 12.36 | 12.67 | 556,862 | -0.01(-0.06%) |
Apr 06, 2009 | 12.71 | 12.89 | 12.53 | 12.67 | 198,684 | -0.16(-1.24%) |
Apr 03, 2009 | 12.82 | 12.93 | 12.63 | 12.83 | 286,772 | -0.08(-0.64%) |
Apr 02, 2009 | 13.01 | 13.13 | 12.63 | 12.92 | 448,397 | +0.16(+1.27%) |
Apr 01, 2009 | 12.83 | 13.05 | 12.51 | 12.75 | 437,099 | -0.35(-2.64%) |
Mar 31, 2009 | 13.07 | 13.49 | 12.91 | 13.10 | 485,434 | +0.16(+1.23%) |
Mar 30, 2009 | 12.37 | 13.00 | 12.26 | 12.94 | 868,201 | +0.08(+0.62%) |
Mar 26, 2009 | 12.85 | 12.91 | 12.58 | 12.86 | 535,048 | +0.14(+1.13%) |
Mar 25, 2009 | 13.09 | 13.11 | 12.32 | 12.72 | 816,982 | -0.19(-1.45%) |
Mar 24, 2009 | 13.59 | 13.59 | 12.87 | 12.91 | 980,279 | -1.00(-7.16%) |
Mar 23, 2009 | 13.55 | 13.91 | 13.51 | 13.90 | 541,112 | +0.76(+5.79%) |
Mar 20, 2009 | 13.61 | 13.81 | 13.14 | 13.14 | 588,504 | -0.37(-2.72%) |
Mar 19, 2009 | 13.90 | 13.94 | 13.40 | 13.51 | 516,190 | -0.27(-1.99%) |
Mar 18, 2009 | 13.38 | 13.99 | 13.27 | 13.78 | 594,889 | +0.41(+3.05%) |
Mar 17, 2009 | 12.81 | 13.37 | 12.75 | 13.37 | 425,843 | +0.58(+4.51%) |
Mar 16, 2009 | 12.96 | 13.06 | 12.74 | 12.80 | 393,025 | +0.01(+0.06%) |
Mar 13, 2009 | 12.06 | 12.97 | 11.97 | 12.79 | 0 | +1.01(+8.54%) |
Mar 12, 2009 | 10.94 | 11.90 | 10.79 | 11.78 | 591,709 | +0.75(+6.76%) |
Mar 11, 2009 | 11.25 | 11.29 | 11.00 | 11.04 | 280,187 | -0.11(-1.00%) |
Mar 10, 2009 | 10.95 | 11.26 | 10.86 | 11.15 | 483,865 | +0.41(+3.79%) |
Mar 09, 2009 | 11.26 | 11.41 | 10.73 | 10.74 | 390,801 | -0.63(-5.58%) |
Mar 06, 2009 | 11.54 | 11.54 | 11.25 | 11.38 | 0 | -0.05(-0.44%) |
Mar 05, 2009 | 11.54 | 11.69 | 11.31 | 11.43 | 163,612 | -0.40(-3.41%) |
Mar 04, 2009 | 11.61 | 12.00 | 11.46 | 11.83 | 279,414 | -0.41(-3.33%) |
Mar 02, 2009 | 11.90 | 12.44 | 11.80 | 12.24 | 390,549 | +0.14(+1.13%) |
Feb 27, 2009 | 11.91 | 12.33 | 11.73 | 12.10 | 0 | +0.04(+0.30%) |
Feb 26, 2009 | 12.28 | 12.39 | 11.83 | 12.06 | 325,670 | -0.19(-1.56%) |
Feb 25, 2009 | 12.21 | 12.50 | 12.03 | 12.26 | 314,649 | -0.07(-0.56%) |
Feb 24, 2009 | 12.42 | 12.77 | 12.28 | 12.32 | 350,364 | +0.06(+0.50%) |
Feb 23, 2009 | 12.20 | 12.55 | 12.19 | 12.26 | 368,413 | +0.03(+0.27%) |
Feb 20, 2009 | 12.10 | 12.41 | 11.91 | 12.23 | 403,848 | -0.04(-0.35%) |
Feb 19, 2009 | 12.83 | 12.85 | 12.23 | 12.27 | 538,120 | -0.40(-3.16%) |
Feb 18, 2009 | 13.00 | 13.00 | 12.48 | 12.67 | 379,187 | -0.30(-2.31%) |
Feb 17, 2009 | 12.87 | 13.17 | 12.85 | 12.97 | 232,747 | -0.25(-1.88%) |
Feb 13, 2009 | 13.22 | 13.63 | 13.14 | 13.22 | 217,157 | -0.02(-0.16%) |
Feb 12, 2009 | 12.93 | 13.31 | 12.77 | 13.24 | 326,737 | +0.18(+1.35%) |
Feb 11, 2009 | 12.99 | 13.20 | 12.82 | 13.07 | 220,595 | +0.15(+1.14%) |
Feb 10, 2009 | 13.29 | 13.59 | 12.77 | 12.92 | 511,019 | -0.44(-3.27%) |
Feb 09, 2009 | 13.50 | 13.55 | 13.15 | 13.36 | 300,570 | -0.13(-0.99%) |
Feb 06, 2009 | 13.14 | 13.62 | 13.08 | 13.49 | 333,441 | +0.29(+2.19%) |
Feb 05, 2009 | 13.03 | 13.47 | 12.95 | 13.20 | 346,793 | +0.14(+1.05%) |
Feb 04, 2009 | 12.99 | 13.36 | 12.89 | 13.06 | 299,608 | +0.12(+0.89%) |
Feb 03, 2009 | 13.08 | 13.22 | 12.81 | 12.95 | 444,654 | -0.06(-0.44%) |
Feb 02, 2009 | 12.33 | 13.15 | 12.18 | 13.01 | 433,969 | +0.54(+4.31%) |
Jan 30, 2009 | 12.72 | 12.88 | 12.42 | 12.47 | 0 | -0.16(-1.23%) |
Jan 29, 2009 | 12.40 | 12.86 | 12.27 | 12.62 | 563,619 | +0.13(+1.04%) |
Jan 28, 2009 | 12.35 | 12.65 | 12.15 | 12.49 | 266,602 | +0.28(+2.33%) |
Jan 27, 2009 | 11.98 | 12.38 | 11.86 | 12.21 | 351,257 | +0.23(+1.96%) |
Jan 26, 2009 | 11.63 | 12.16 | 11.63 | 11.97 | 305,281 | +0.38(+3.23%) |
Jan 23, 2009 | 11.42 | 11.77 | 11.33 | 11.60 | 619,512 | -0.04(-0.31%) |
Jan 22, 2009 | 11.74 | 11.85 | 11.46 | 11.64 | 235,811 | -0.11(-0.92%) |
Jan 21, 2009 | 11.72 | 11.79 | 11.27 | 11.74 | 323,005 | +0.22(+1.94%) |
Jan 20, 2009 | 11.47 | 11.77 | 11.39 | 11.52 | 565,997 | -0.15(-1.30%) |
Jan 16, 2009 | 11.52 | 11.79 | 11.45 | 11.67 | 446,032 | +0.25(+2.18%) |
Jan 15, 2009 | 11.15 | 11.44 | 10.93 | 11.42 | 355,746 | +0.25(+2.19%) |
Jan 14, 2009 | 11.36 | 11.51 | 11.08 | 11.18 | 415,329 | -0.39(-3.37%) |
Jan 13, 2009 | 11.29 | 11.72 | 11.25 | 11.57 | 428,099 | +0.30(+2.62%) |
Jan 12, 2009 | 11.23 | 11.51 | 11.16 | 11.27 | 269,982 | +0.05(+0.48%) |
Jan 09, 2009 | 11.63 | 11.65 | 11.18 | 11.22 | 435,649 | -0.45(-3.83%) |
Jan 08, 2009 | 11.60 | 11.75 | 11.42 | 11.66 | 283,922 | +0.02(+0.15%) |
Jan 07, 2009 | 11.73 | 11.96 | 11.44 | 11.65 | 344,775 | -0.21(-1.73%) |
Jan 06, 2009 | 12.10 | 12.21 | 11.74 | 11.85 | 392,814 | -0.29(-2.38%) |
Jan 05, 2009 | 12.31 | 12.36 | 11.97 | 12.14 | 649,136 | -0.19(-1.52%) |
Jan 02, 2009 | 11.81 | 12.47 | 11.81 | 12.33 | 0 | +0.43(+3.64%) |
Jan 01, 2009 | 10.96 | 12.03 | 10.95 | 11.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.96 | 12.03 | 10.95 | 11.90 | 891,901 | +0.97(+8.85%) |
Dec 30, 2008 | 11.19 | 11.66 | 10.93 | 10.93 | 1,343,367 | -0.17(-1.56%) |
Dec 29, 2008 | 11.80 | 11.80 | 10.95 | 11.10 | 473,515 | -0.70(-5.90%) |
Dec 26, 2008 | 11.77 | 11.92 | 11.64 | 11.80 | 106,995 | +0.02(+0.18%) |
Dec 24, 2008 | 11.60 | 11.94 | 11.60 | 11.78 | 75,358 | +0.15(+1.27%) |
Dec 23, 2008 | 11.76 | 11.90 | 11.54 | 11.63 | 241,109 | -0.08(-0.68%) |
Dec 22, 2008 | 11.75 | 11.78 | 11.34 | 11.71 | 317,657 | -0.11(-0.92%) |
Dec 19, 2008 | 11.72 | 12.08 | 11.64 | 11.82 | 543,881 | +0.36(+3.18%) |
Dec 18, 2008 | 11.38 | 11.78 | 11.17 | 11.45 | 310,734 | +0.08(+0.67%) |
Dec 17, 2008 | 11.33 | 11.49 | 11.13 | 11.38 | 192,560 | -0.09(-0.82%) |
Dec 16, 2008 | 10.86 | 11.54 | 10.86 | 11.47 | 338,770 | +0.69(+6.43%) |
Dec 15, 2008 | 11.00 | 11.08 | 10.55 | 10.78 | 308,597 | -0.24(-2.16%) |
Dec 12, 2008 | 10.30 | 11.06 | 10.30 | 11.02 | 0 | +0.47(+4.41%) |
Dec 11, 2008 | 10.58 | 10.86 | 10.30 | 10.55 | 496,086 | -0.18(-1.71%) |
Dec 10, 2008 | 10.36 | 11.02 | 10.35 | 10.73 | 424,248 | +0.67(+6.70%) |
Dec 09, 2008 | 11.21 | 11.22 | 9.941 | 10.06 | 709,579 | -1.05(-9.48%) |
Dec 08, 2008 | 10.87 | 11.47 | 10.87 | 11.11 | 631,256 | +0.36(+3.39%) |
Dec 05, 2008 | 11.54 | 11.59 | 10.75 | 10.75 | 1,126,312 | -1.06(-9.01%) |
Dec 04, 2008 | 12.10 | 12.44 | 11.50 | 11.81 | 540,363 | -0.32(-2.62%) |
Dec 03, 2008 | 11.67 | 12.53 | 11.48 | 12.13 | 611,749 | +0.05(+0.42%) |
Dec 02, 2008 | 11.67 | 12.08 | 11.33 | 12.08 | 356,278 | +0.58(+5.05%) |
Dec 01, 2008 | 12.34 | 12.53 | 11.44 | 11.50 | 305,866 | -1.14(-8.99%) |
Nov 28, 2008 | 12.22 | 12.63 | 12.03 | 12.63 | 142,874 | +0.41(+3.33%) |
Nov 26, 2008 | 11.54 | 12.25 | 11.54 | 12.23 | 318,722 | +0.37(+3.10%) |
Nov 25, 2008 | 12.01 | 12.01 | 11.48 | 11.86 | 260,142 | +0.17(+1.45%) |
Nov 24, 2008 | 11.35 | 11.99 | 11.16 | 11.69 | 436,816 | +0.39(+3.48%) |
Nov 21, 2008 | 10.78 | 11.31 | 10.18 | 11.30 | 575,765 | +0.70(+6.57%) |
Nov 20, 2008 | 11.60 | 11.75 | 10.59 | 10.60 | 415,737 | -1.13(-9.60%) |
Nov 19, 2008 | 11.85 | 12.52 | 11.72 | 11.73 | 350,550 | -0.16(-1.37%) |
Nov 18, 2008 | 11.82 | 12.23 | 11.33 | 11.89 | 358,585 | +0.06(+0.49%) |
Nov 17, 2008 | 11.44 | 12.05 | 11.37 | 11.83 | 521,152 | +0.32(+2.76%) |
Nov 14, 2008 | 12.56 | 12.65 | 11.51 | 11.51 | 0 | -1.24(-9.73%) |
Nov 13, 2008 | 11.64 | 12.76 | 11.22 | 12.75 | 1,061,128 | +1.11(+9.54%) |
Nov 12, 2008 | 11.63 | 12.40 | 11.33 | 11.64 | 573,713 | -0.15(-1.25%) |
Nov 11, 2008 | 11.63 | 12.06 | 11.56 | 11.79 | 408,320 | -0.10(-0.82%) |
Nov 10, 2008 | 12.38 | 12.38 | 11.73 | 11.89 | 392,251 | -0.31(-2.57%) |
Nov 07, 2008 | 12.13 | 12.36 | 11.87 | 12.20 | 229,004 | +0.14(+1.17%) |
Nov 06, 2008 | 11.43 | 12.40 | 11.43 | 12.06 | 307,829 | +0.30(+2.51%) |
Nov 05, 2008 | 12.27 | 12.46 | 11.68 | 11.77 | 585,757 | -0.49(-3.97%) |
Nov 04, 2008 | 12.82 | 12.82 | 11.96 | 12.25 | 431,970 | -0.27(-2.13%) |
Nov 03, 2008 | 12.35 | 12.62 | 12.32 | 12.52 | 501,387 | +0.18(+1.46%) |
Oct 31, 2008 | 11.78 | 12.51 | 11.66 | 12.34 | 0 | +0.46(+3.89%) |
Oct 30, 2008 | 11.25 | 11.93 | 11.17 | 11.88 | 283,417 | +0.87(+7.86%) |
Oct 29, 2008 | 11.11 | 11.34 | 10.65 | 11.01 | 228,935 | +0.17(+1.56%) |
Oct 28, 2008 | 10.14 | 10.89 | 9.904 | 10.84 | 286,944 | +0.85(+8.52%) |
Oct 27, 2008 | 10.61 | 10.61 | 9.969 | 9.991 | 286,944 | -0.56(-5.30%) |
Oct 24, 2008 | 9.739 | 10.80 | 9.739 | 10.55 | 288,457 | -0.52(-4.66%) |
Oct 23, 2008 | 10.84 | 11.32 | 10.37 | 11.07 | 285,011 | +0.22(+2.03%) |
Oct 22, 2008 | 11.22 | 11.41 | 10.58 | 10.85 | 241,092 | -0.70(-6.03%) |
Oct 21, 2008 | 11.90 | 12.03 | 11.37 | 11.54 | 292,125 | -0.63(-5.16%) |
Oct 20, 2008 | 11.86 | 12.17 | 11.40 | 12.17 | 315,467 | +0.24(+2.03%) |
Oct 17, 2008 | 12.10 | 12.72 | 11.72 | 11.93 | 0 | -0.65(-5.16%) |
Oct 16, 2008 | 11.40 | 12.59 | 11.14 | 12.58 | 566,790 | +1.02(+8.83%) |
Oct 15, 2008 | 12.23 | 12.30 | 11.56 | 11.56 | 387,715 | -0.84(-6.81%) |
Oct 14, 2008 | 12.81 | 12.88 | 11.79 | 12.40 | 387,189 | -0.17(-1.32%) |
Oct 13, 2008 | 11.94 | 12.57 | 11.57 | 12.57 | 314,530 | +1.10(+9.63%) |
Oct 10, 2008 | 10.55 | 11.63 | 9.796 | 11.46 | 547,863 | +0.61(+5.62%) |
Oct 09, 2008 | 11.94 | 12.04 | 10.85 | 10.85 | 460,174 | -1.09(-9.09%) |
Oct 08, 2008 | 11.93 | 12.51 | 11.58 | 11.94 | 454,111 | -0.25(-2.04%) |
Oct 07, 2008 | 13.41 | 13.41 | 12.18 | 12.19 | 341,667 | -1.18(-8.85%) |
Oct 06, 2008 | 13.34 | 13.62 | 12.63 | 13.37 | 379,248 | -0.23(-1.72%) |
Oct 03, 2008 | 14.03 | 14.25 | 13.60 | 13.61 | 0 | -0.26(-1.90%) |
Oct 02, 2008 | 13.80 | 14.04 | 13.60 | 13.87 | 471,059 | +0.01(+0.10%) |
Oct 01, 2008 | 13.77 | 13.91 | 13.45 | 13.85 | 242,875 | -0.03(-0.23%) |
Sep 30, 2008 | 12.95 | 13.90 | 12.69 | 13.89 | 435,408 | +1.00(+7.78%) |
Sep 29, 2008 | 13.64 | 13.64 | 12.82 | 12.88 | 730,719 | -0.96(-6.91%) |
Sep 26, 2008 | 13.69 | 13.89 | 13.26 | 13.84 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 13.62 | 13.97 | 13.61 | 13.84 | 196,616 | +0.23(+1.72%) |
Sep 24, 2008 | 13.92 | 13.92 | 13.46 | 13.61 | 188,889 | -0.27(-1.95%) |
Sep 23, 2008 | 14.12 | 14.13 | 13.63 | 13.88 | 337,328 | -0.16(-1.13%) |
Sep 22, 2008 | 14.44 | 14.44 | 13.89 | 14.03 | 171,226 | -0.38(-2.60%) |
Sep 19, 2008 | 14.79 | 14.86 | 14.21 | 14.41 | 0 | +0.12(+0.81%) |
Sep 18, 2008 | 13.69 | 14.34 | 13.54 | 14.29 | 357,509 | +0.81(+5.99%) |
Sep 17, 2008 | 13.89 | 13.97 | 13.29 | 13.49 | 356,602 | -0.66(-4.64%) |
Sep 16, 2008 | 13.49 | 14.14 | 13.40 | 14.14 | 325,442 | +0.69(+5.09%) |
Sep 15, 2008 | 13.77 | 14.07 | 13.43 | 13.46 | 256,793 | -0.29(-2.07%) |
Sep 12, 2008 | 13.64 | 13.74 | 13.57 | 13.74 | 254,331 | +0.02(+0.16%) |
Sep 11, 2008 | 13.55 | 13.72 | 13.46 | 13.72 | 244,258 | +0.06(+0.45%) |
Sep 10, 2008 | 13.36 | 13.78 | 13.35 | 13.66 | 458,375 | +0.31(+2.30%) |
Sep 09, 2008 | 13.50 | 13.89 | 13.33 | 13.35 | 433,933 | -0.27(-2.01%) |
Sep 08, 2008 | 13.69 | 13.88 | 13.55 | 13.63 | 389,470 | +0.22(+1.64%) |
Sep 05, 2008 | 13.79 | 13.83 | 13.17 | 13.41 | 0 | -0.33(-2.39%) |
Sep 04, 2008 | 14.15 | 14.15 | 13.63 | 13.73 | 303,404 | -0.42(-2.98%) |
Sep 03, 2008 | 14.36 | 14.37 | 13.99 | 14.16 | 333,045 | -0.15(-1.03%) |
Sep 02, 2008 | 14.36 | 14.51 | 14.17 | 14.30 | 312,769 | +0.05(+0.38%) |
Aug 29, 2008 | 14.18 | 14.27 | 14.02 | 14.25 | 0 | +0.07(+0.48%) |
Aug 28, 2008 | 14.07 | 14.23 | 14.01 | 14.18 | 425,704 | +0.06(+0.46%) |
Aug 27, 2008 | 14.14 | 14.28 | 14.06 | 14.12 | 302,467 | +0.00(+0.03%) |
Aug 26, 2008 | 14.12 | 14.30 | 13.98 | 14.11 | 345,379 | -0.07(-0.48%) |
Aug 25, 2008 | 14.29 | 14.29 | 13.98 | 14.18 | 309,024 | -0.09(-0.63%) |
Aug 22, 2008 | 14.28 | 14.35 | 14.08 | 14.27 | 0 | +0.08(+0.53%) |
Aug 21, 2008 | 14.37 | 14.43 | 14.14 | 14.20 | 249,446 | -0.16(-1.08%) |
Aug 20, 2008 | 14.44 | 14.49 | 14.20 | 14.35 | 365,558 | -0.21(-1.44%) |
Aug 19, 2008 | 14.45 | 14.63 | 14.33 | 14.56 | 302,930 | +0.07(+0.47%) |
Aug 18, 2008 | 14.51 | 14.57 | 14.30 | 14.49 | 201,512 | -0.03(-0.20%) |
Aug 15, 2008 | 14.56 | 14.77 | 14.32 | 14.52 | 0 | -0.01(-0.05%) |
Aug 14, 2008 | 14.38 | 14.59 | 14.25 | 14.53 | 403,277 | +0.04(+0.25%) |
Aug 13, 2008 | 14.60 | 14.68 | 14.42 | 14.49 | 607,102 | -0.10(-0.69%) |
Aug 12, 2008 | 15.03 | 15.14 | 14.49 | 14.59 | 699,673 | -0.52(-3.46%) |
Aug 11, 2008 | 14.61 | 15.15 | 14.56 | 15.12 | 427,817 | +0.47(+3.18%) |
Aug 08, 2008 | 14.39 | 14.78 | 14.25 | 14.65 | 377,177 | +0.19(+1.30%) |
Aug 07, 2008 | 13.71 | 14.46 | 13.69 | 14.46 | 502,358 | +0.87(+6.37%) |
Aug 06, 2008 | 13.39 | 13.62 | 13.36 | 13.60 | 332,074 | -0.03(-0.24%) |
Aug 05, 2008 | 12.97 | 13.67 | 12.97 | 13.63 | 444,252 | +0.72(+5.62%) |
Aug 04, 2008 | 12.76 | 13.05 | 12.56 | 12.91 | 196,830 | +0.01(+0.06%) |
Aug 01, 2008 | 13.08 | 13.08 | 12.79 | 12.90 | 324,006 | -0.13(-1.00%) |
Jul 31, 2008 | 12.93 | 13.06 | 12.68 | 13.03 | 265,989 | +0.13(+1.01%) |
Jul 30, 2008 | 13.00 | 13.00 | 12.52 | 12.90 | 243,798 | +0.07(+0.53%) |
Jul 29, 2008 | 12.83 | 12.97 | 12.74 | 12.83 | 275,471 | +0.08(+0.59%) |
Jul 28, 2008 | 12.81 | 12.81 | 12.59 | 12.75 | 330,965 | -0.03(-0.23%) |
Jul 25, 2008 | 12.65 | 12.93 | 12.62 | 12.78 | 271,434 | +0.22(+1.75%) |
Jul 24, 2008 | 12.61 | 12.70 | 12.46 | 12.56 | 319,498 | +0.02(+0.14%) |
Jul 23, 2008 | 12.56 | 12.60 | 12.35 | 12.54 | 303,293 | -0.16(-1.25%) |
Jul 22, 2008 | 12.28 | 12.70 | 12.28 | 12.70 | 329,851 | +0.36(+2.92%) |
Jul 21, 2008 | 12.08 | 12.35 | 12.01 | 12.34 | 202,613 | +0.26(+2.15%) |
Jul 18, 2008 | 12.25 | 12.40 | 12.03 | 12.08 | 280,905 | -0.16(-1.27%) |
Jul 17, 2008 | 12.23 | 12.24 | 11.91 | 12.24 | 286,079 | +0.02(+0.15%) |
Jul 16, 2008 | 12.26 | 12.31 | 12.10 | 12.22 | 182,809 | +0.03(+0.24%) |
Jul 15, 2008 | 12.19 | 12.36 | 12.13 | 12.19 | 212,885 | -0.08(-0.68%) |
Jul 14, 2008 | 12.49 | 12.53 | 12.11 | 12.27 | 143,126 | -0.15(-1.22%) |
Jul 11, 2008 | 12.27 | 12.45 | 12.19 | 12.43 | 245,656 | +0.06(+0.50%) |
Jul 10, 2008 | 12.19 | 12.48 | 12.18 | 12.36 | 206,669 | +0.12(+1.00%) |
Jul 09, 2008 | 12.38 | 12.47 | 12.19 | 12.24 | 323,086 | -0.18(-1.48%) |
Jul 08, 2008 | 12.14 | 12.43 | 12.06 | 12.43 | 243,283 | +0.35(+2.90%) |
Jul 07, 2008 | 12.18 | 12.30 | 12.00 | 12.08 | 231,638 | -0.09(-0.71%) |
Jul 04, 2008 | 12.29 | 12.40 | 12.10 | 12.16 | 186,158 | +0.00(+0.00%) |
Jul 03, 2008 | 12.29 | 12.40 | 12.10 | 12.16 | 186,158 | -0.13(-1.03%) |
Jul 02, 2008 | 12.53 | 12.62 | 12.29 | 12.29 | 335,093 | -0.35(-2.74%) |
Jul 01, 2008 | 12.45 | 12.73 | 12.44 | 12.63 | 258,570 | +0.03(+0.26%) |
Jun 30, 2008 | 12.66 | 12.87 | 12.60 | 12.60 | 379,841 | -0.00(-0.03%) |
Jun 27, 2008 | 12.45 | 12.68 | 12.27 | 12.61 | 1,442,603 | +0.20(+1.63%) |
Jun 26, 2008 | 12.30 | 12.67 | 12.30 | 12.40 | 247,369 | +0.00(+0.00%) |
Jun 25, 2008 | 12.57 | 12.60 | 12.30 | 12.40 | 313,532 | -0.17(-1.32%) |
Jun 24, 2008 | 12.96 | 13.01 | 12.57 | 12.57 | 156,102 | -0.44(-3.38%) |
Jun 23, 2008 | 13.14 | 13.20 | 12.96 | 13.01 | 191,190 | -0.03(-0.25%) |
Jun 20, 2008 | 13.04 | 13.17 | 12.87 | 13.04 | 368,871 | -0.04(-0.30%) |
Jun 19, 2008 | 12.95 | 13.17 | 12.95 | 13.08 | 160,643 | +0.07(+0.53%) |
Jun 18, 2008 | 12.93 | 13.10 | 12.79 | 13.01 | 166,817 | +0.05(+0.36%) |
Jun 17, 2008 | 13.10 | 13.10 | 12.96 | 12.97 | 169,770 | -0.06(-0.47%) |
Jun 16, 2008 | 12.95 | 13.06 | 12.86 | 13.03 | 263,050 | -0.02(-0.17%) |
Jun 13, 2008 | 12.82 | 13.05 | 12.72 | 13.05 | 491,864 | +0.37(+2.93%) |
Jun 12, 2008 | 12.62 | 12.95 | 12.62 | 12.68 | 255,454 | +0.24(+1.91%) |
Jun 11, 2008 | 12.58 | 12.67 | 12.44 | 12.44 | 332,862 | -0.16(-1.23%) |
Jun 10, 2008 | 12.45 | 12.62 | 12.27 | 12.60 | 216,947 | +0.15(+1.22%) |
Jun 09, 2008 | 12.43 | 12.63 | 12.38 | 12.44 | 180,541 | +0.02(+0.17%) |
Jun 06, 2008 | 12.70 | 12.70 | 12.37 | 12.42 | 218,125 | -0.36(-2.79%) |
Jun 05, 2008 | 12.27 | 12.78 | 12.27 | 12.78 | 255,584 | +0.48(+3.90%) |
Jun 04, 2008 | 12.02 | 12.40 | 12.01 | 12.30 | 202,161 | +0.27(+2.25%) |
Jun 03, 2008 | 12.17 | 12.18 | 11.94 | 12.03 | 264,176 | -0.03(-0.24%) |