Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.163 | 9.314 | 9.045 | 9.311 | 304,703 | +0.15(+1.61%) |
May 28, 2009 | 9.114 | 9.281 | 8.976 | 9.163 | 415,098 | +0.09(+0.98%) |
May 27, 2009 | 9.074 | 9.242 | 8.986 | 9.074 | 470,254 | -0.04(-0.43%) |
May 26, 2009 | 8.464 | 9.271 | 8.129 | 9.114 | 634,596 | +1.05(+13.08%) |
May 22, 2009 | 8.109 | 8.207 | 7.931 | 8.060 | 145,024 | -0.02(-0.24%) |
May 21, 2009 | 8.129 | 8.375 | 7.754 | 8.079 | 179,906 | -0.15(-1.80%) |
May 20, 2009 | 8.444 | 8.848 | 8.188 | 8.227 | 358,767 | -0.16(-1.88%) |
May 19, 2009 | 8.148 | 8.552 | 8.079 | 8.385 | 292,913 | +0.15(+1.79%) |
May 18, 2009 | 8.188 | 8.513 | 8.010 | 8.237 | 284,649 | +0.14(+1.70%) |
May 15, 2009 | 8.089 | 8.188 | 7.863 | 8.099 | 263,252 | +0.00(+0.00%) |
May 14, 2009 | 7.774 | 8.207 | 7.754 | 8.099 | 227,642 | +0.34(+4.45%) |
May 13, 2009 | 8.000 | 8.237 | 7.695 | 7.754 | 196,478 | -0.37(-4.61%) |
May 12, 2009 | 8.296 | 8.375 | 7.951 | 8.129 | 293,081 | -0.14(-1.67%) |
May 11, 2009 | 8.395 | 8.533 | 8.168 | 8.267 | 303,264 | -0.31(-3.56%) |
May 08, 2009 | 8.631 | 8.710 | 8.247 | 8.572 | 310,407 | +0.07(+0.81%) |
May 07, 2009 | 8.927 | 9.015 | 8.286 | 8.503 | 313,094 | -0.33(-3.79%) |
May 06, 2009 | 8.582 | 8.956 | 8.326 | 8.838 | 356,803 | +0.37(+4.42%) |
May 05, 2009 | 8.858 | 8.858 | 8.306 | 8.464 | 244,047 | -0.44(-4.98%) |
May 04, 2009 | 8.148 | 8.907 | 7.961 | 8.907 | 1,181,873 | +0.82(+10.11%) |
May 01, 2009 | 8.306 | 8.326 | 7.971 | 8.089 | 262,416 | -0.22(-2.61%) |
Apr 30, 2009 | 8.247 | 8.493 | 7.734 | 8.306 | 479,798 | +0.13(+1.57%) |
Apr 29, 2009 | 8.020 | 8.237 | 7.951 | 8.178 | 206,058 | +0.22(+2.72%) |
Apr 28, 2009 | 7.833 | 8.109 | 7.754 | 7.961 | 160,456 | +0.05(+0.62%) |
Apr 27, 2009 | 7.675 | 8.267 | 7.616 | 7.912 | 376,517 | +0.08(+1.01%) |
Apr 24, 2009 | 8.395 | 8.395 | 7.370 | 7.833 | 515,883 | -0.53(-6.36%) |
Apr 23, 2009 | 9.271 | 9.350 | 8.267 | 8.365 | 273,684 | -0.76(-8.32%) |
Apr 22, 2009 | 8.601 | 9.380 | 8.473 | 9.124 | 211,823 | +0.30(+3.35%) |
Apr 21, 2009 | 8.335 | 8.887 | 8.335 | 8.828 | 234,726 | +0.43(+5.16%) |
Apr 20, 2009 | 8.848 | 8.887 | 8.355 | 8.395 | 177,791 | -0.49(-5.54%) |
Apr 17, 2009 | 8.523 | 8.976 | 8.395 | 8.887 | 200,064 | +0.39(+4.64%) |
Apr 16, 2009 | 8.119 | 8.582 | 8.119 | 8.493 | 160,967 | +0.45(+5.64%) |
Apr 15, 2009 | 8.069 | 8.129 | 7.833 | 8.040 | 156,466 | -0.14(-1.69%) |
Apr 14, 2009 | 8.306 | 8.513 | 7.991 | 8.178 | 149,945 | -0.31(-3.60%) |
Apr 13, 2009 | 8.562 | 8.690 | 8.247 | 8.483 | 125,511 | -0.25(-2.82%) |
Apr 09, 2009 | 8.178 | 8.769 | 8.050 | 8.730 | 175,179 | +0.78(+9.79%) |
Apr 08, 2009 | 7.656 | 7.951 | 7.508 | 7.951 | 139,956 | +0.33(+4.40%) |
Apr 07, 2009 | 8.138 | 8.148 | 7.606 | 7.616 | 188,088 | -0.68(-8.19%) |
Apr 06, 2009 | 8.473 | 8.730 | 8.119 | 8.296 | 205,192 | -0.29(-3.33%) |
Apr 03, 2009 | 8.464 | 8.611 | 8.148 | 8.582 | 147,838 | +0.07(+0.81%) |
Apr 02, 2009 | 8.040 | 8.651 | 7.951 | 8.513 | 248,102 | +0.66(+8.41%) |
Apr 01, 2009 | 7.242 | 7.863 | 7.232 | 7.853 | 186,498 | +0.43(+5.84%) |
Mar 31, 2009 | 7.370 | 7.823 | 7.252 | 7.419 | 218,773 | +0.20(+2.73%) |
Mar 30, 2009 | 7.262 | 7.498 | 6.927 | 7.222 | 242,927 | -0.84(-10.39%) |
Mar 26, 2009 | 7.242 | 8.178 | 7.242 | 8.060 | 319,279 | +0.59(+7.92%) |
Mar 25, 2009 | 7.291 | 7.656 | 7.074 | 7.468 | 174,671 | +0.23(+3.13%) |
Mar 24, 2009 | 7.646 | 7.734 | 7.193 | 7.242 | 191,580 | -0.41(-5.41%) |
Mar 23, 2009 | 7.153 | 7.656 | 6.572 | 7.656 | 235,101 | +0.85(+12.45%) |
Mar 20, 2009 | 7.114 | 7.429 | 6.734 | 6.808 | 304,848 | -0.23(-3.22%) |
Mar 19, 2009 | 7.222 | 7.350 | 7.005 | 7.035 | 318,735 | -0.10(-1.38%) |
Mar 18, 2009 | 6.601 | 7.271 | 6.493 | 7.133 | 260,888 | +0.51(+7.74%) |
Mar 17, 2009 | 6.089 | 6.621 | 6.069 | 6.621 | 222,572 | +0.51(+8.39%) |
Mar 16, 2009 | 6.434 | 6.483 | 6.030 | 6.109 | 196,163 | -0.24(-3.73%) |
Mar 13, 2009 | 6.473 | 6.562 | 6.020 | 6.345 | 214,073 | -0.07(-1.08%) |
Mar 12, 2009 | 5.724 | 6.503 | 5.646 | 6.414 | 404,341 | +0.56(+9.60%) |
Mar 11, 2009 | 5.705 | 6.059 | 5.606 | 5.853 | 199,656 | +0.18(+3.12%) |
Mar 10, 2009 | 5.537 | 5.872 | 5.429 | 5.675 | 272,595 | +0.27(+4.92%) |
Mar 09, 2009 | 5.498 | 5.715 | 5.330 | 5.409 | 237,091 | -0.17(-3.00%) |
Mar 06, 2009 | 5.577 | 5.715 | 5.281 | 5.577 | 307,766 | +0.06(+1.07%) |
Mar 05, 2009 | 5.754 | 5.912 | 5.498 | 5.518 | 330,566 | -0.38(-6.51%) |
Mar 04, 2009 | 5.587 | 5.971 | 5.508 | 5.902 | 372,181 | +0.14(+2.39%) |
Mar 02, 2009 | 6.503 | 6.729 | 5.724 | 5.764 | 380,353 | -0.90(-13.46%) |
Feb 27, 2009 | 6.454 | 6.779 | 6.316 | 6.660 | 249,103 | +0.05(+0.75%) |
Feb 26, 2009 | 6.444 | 6.927 | 6.444 | 6.611 | 320,426 | +0.22(+3.39%) |
Feb 25, 2009 | 6.513 | 6.592 | 6.335 | 6.394 | 403,225 | -0.16(-2.41%) |
Feb 24, 2009 | 6.838 | 7.262 | 6.158 | 6.552 | 810,104 | -0.49(-6.99%) |
Feb 23, 2009 | 7.577 | 7.794 | 6.936 | 7.045 | 400,749 | -0.53(-7.02%) |
Feb 20, 2009 | 7.459 | 7.774 | 7.429 | 7.577 | 436,257 | +0.00(+0.00%) |
Feb 19, 2009 | 7.803 | 7.892 | 7.528 | 7.577 | 358,686 | -0.14(-1.79%) |
Feb 18, 2009 | 7.863 | 8.050 | 7.518 | 7.715 | 309,738 | -0.02(-0.25%) |
Feb 17, 2009 | 8.227 | 8.611 | 7.695 | 7.734 | 466,818 | -0.78(-9.14%) |
Feb 13, 2009 | 8.365 | 8.641 | 8.355 | 8.513 | 345,000 | +0.13(+1.53%) |
Feb 12, 2009 | 8.148 | 8.631 | 8.148 | 8.385 | 275,488 | +0.04(+0.47%) |
Feb 11, 2009 | 8.454 | 8.651 | 8.129 | 8.345 | 208,945 | -0.10(-1.17%) |
Feb 10, 2009 | 8.848 | 9.065 | 8.375 | 8.444 | 251,640 | -0.49(-5.51%) |
Feb 09, 2009 | 8.848 | 8.976 | 8.720 | 8.936 | 180,228 | +0.02(+0.22%) |
Feb 06, 2009 | 8.621 | 8.936 | 8.513 | 8.917 | 255,245 | +0.26(+2.96%) |
Feb 05, 2009 | 8.385 | 8.986 | 8.089 | 8.661 | 373,310 | -0.17(-1.90%) |
Feb 04, 2009 | 8.730 | 9.153 | 8.730 | 8.828 | 214,837 | +0.13(+1.47%) |
Feb 03, 2009 | 8.946 | 8.946 | 8.582 | 8.700 | 191,369 | -0.21(-2.32%) |
Feb 02, 2009 | 8.720 | 9.005 | 8.601 | 8.907 | 210,411 | +0.06(+0.67%) |
Jan 30, 2009 | 9.134 | 9.321 | 8.799 | 8.848 | 208,508 | -0.21(-2.29%) |
Jan 29, 2009 | 9.459 | 9.459 | 8.986 | 9.055 | 224,717 | -0.55(-5.74%) |
Jan 28, 2009 | 9.242 | 9.685 | 9.222 | 9.606 | 231,190 | +0.46(+5.06%) |
Jan 27, 2009 | 8.611 | 9.212 | 8.611 | 9.143 | 231,304 | +0.59(+6.91%) |
Jan 26, 2009 | 8.414 | 8.966 | 8.355 | 8.552 | 177,512 | +0.13(+1.52%) |
Jan 23, 2009 | 8.050 | 8.611 | 8.050 | 8.424 | 230,775 | +0.16(+1.91%) |
Jan 22, 2009 | 8.306 | 8.424 | 7.933 | 8.267 | 219,704 | -0.27(-3.12%) |
Jan 21, 2009 | 8.217 | 8.601 | 8.030 | 8.533 | 223,106 | +0.45(+5.61%) |
Jan 20, 2009 | 8.877 | 8.897 | 8.030 | 8.079 | 278,705 | -0.92(-10.19%) |
Jan 16, 2009 | 8.887 | 9.025 | 8.592 | 8.996 | 603,304 | +0.23(+2.58%) |
Jan 15, 2009 | 8.582 | 8.779 | 8.050 | 8.769 | 312,846 | +0.17(+1.95%) |
Jan 14, 2009 | 8.700 | 8.956 | 8.424 | 8.601 | 378,226 | -0.23(-2.57%) |
Jan 13, 2009 | 8.877 | 9.163 | 8.700 | 8.828 | 204,933 | -0.06(-0.67%) |
Jan 12, 2009 | 9.331 | 9.331 | 8.789 | 8.887 | 240,778 | -0.48(-5.15%) |
Jan 09, 2009 | 9.932 | 10.05 | 9.331 | 9.370 | 220,103 | -0.59(-5.93%) |
Jan 08, 2009 | 10.03 | 10.04 | 9.498 | 9.961 | 202,124 | -0.08(-0.79%) |
Jan 07, 2009 | 10.08 | 10.44 | 9.705 | 10.04 | 453,322 | -0.23(-2.21%) |
Jan 06, 2009 | 9.912 | 10.31 | 9.794 | 10.27 | 474,515 | +0.40(+4.10%) |
Jan 05, 2009 | 9.695 | 10.38 | 9.656 | 9.863 | 451,476 | +0.04(+0.40%) |
Jan 02, 2009 | 9.833 | 9.971 | 9.567 | 9.823 | 237,612 | +0.02(+0.20%) |
Dec 31, 2008 | 9.991 | 9.991 | 9.675 | 9.804 | 352,937 | -0.15(-1.49%) |
Dec 30, 2008 | 9.538 | 9.951 | 9.173 | 9.951 | 225,961 | +0.54(+5.76%) |
Dec 29, 2008 | 9.350 | 9.518 | 9.222 | 9.409 | 214,588 | -0.04(-0.42%) |
Dec 26, 2008 | 9.212 | 9.656 | 8.868 | 9.449 | 96,645 | -0.09(-0.93%) |
Dec 24, 2008 | 9.508 | 9.646 | 9.183 | 9.538 | 103,341 | +0.06(+0.62%) |
Dec 23, 2008 | 9.656 | 9.813 | 9.301 | 9.478 | 185,009 | -0.05(-0.52%) |
Dec 22, 2008 | 9.764 | 9.892 | 9.143 | 9.528 | 307,315 | -0.25(-2.52%) |
Dec 19, 2008 | 9.961 | 10.19 | 9.508 | 9.774 | 382,168 | +0.06(+0.61%) |
Dec 18, 2008 | 9.971 | 10.27 | 9.390 | 9.715 | 341,831 | -0.12(-1.20%) |
Dec 17, 2008 | 9.784 | 10.19 | 9.685 | 9.833 | 453,699 | -0.10(-0.99%) |
Dec 16, 2008 | 9.488 | 9.951 | 9.084 | 9.932 | 232,265 | +0.61(+6.55%) |
Dec 15, 2008 | 10.05 | 10.05 | 8.996 | 9.321 | 236,792 | -0.67(-6.71%) |
Dec 12, 2008 | 8.946 | 10.03 | 8.759 | 9.991 | 436,218 | +0.99(+10.94%) |
Dec 11, 2008 | 9.321 | 9.547 | 8.848 | 9.005 | 316,574 | -0.47(-4.99%) |
Dec 10, 2008 | 9.429 | 9.744 | 9.262 | 9.478 | 353,914 | +0.14(+1.48%) |
Dec 09, 2008 | 8.996 | 9.675 | 8.912 | 9.340 | 437,094 | +0.19(+2.05%) |
Dec 08, 2008 | 8.542 | 9.281 | 8.473 | 9.153 | 458,138 | +0.73(+8.66%) |
Dec 05, 2008 | 7.616 | 8.483 | 7.508 | 8.424 | 393,578 | +0.66(+8.50%) |
Dec 04, 2008 | 7.380 | 7.951 | 7.380 | 7.764 | 591,645 | +0.29(+3.82%) |
Dec 03, 2008 | 7.094 | 7.557 | 6.946 | 7.478 | 270,676 | +0.33(+4.69%) |
Dec 02, 2008 | 7.055 | 7.222 | 6.488 | 7.143 | 249,879 | +0.27(+3.87%) |
Dec 01, 2008 | 7.390 | 7.823 | 6.838 | 6.877 | 278,084 | -0.79(-10.28%) |
Nov 28, 2008 | 7.646 | 7.744 | 7.409 | 7.665 | 98,366 | -0.14(-1.77%) |
Nov 26, 2008 | 6.503 | 7.823 | 6.503 | 7.803 | 773,593 | +1.13(+16.99%) |
Nov 25, 2008 | 6.946 | 6.976 | 6.375 | 6.670 | 494,545 | -0.19(-2.73%) |
Nov 24, 2008 | 6.601 | 6.917 | 6.257 | 6.858 | 419,420 | +0.33(+4.98%) |
Nov 21, 2008 | 5.961 | 6.670 | 5.646 | 6.532 | 574,618 | +0.68(+11.62%) |
Nov 20, 2008 | 6.237 | 6.345 | 5.853 | 5.853 | 631,175 | -0.42(-6.75%) |
Nov 19, 2008 | 6.621 | 6.848 | 6.266 | 6.276 | 458,539 | -0.34(-5.21%) |
Nov 18, 2008 | 6.680 | 6.897 | 6.316 | 6.621 | 354,129 | -0.02(-0.30%) |
Nov 17, 2008 | 7.015 | 7.094 | 6.621 | 6.641 | 315,161 | -0.41(-5.87%) |
Nov 14, 2008 | 8.148 | 8.326 | 7.015 | 7.055 | 604,248 | -1.23(-14.86%) |
Nov 13, 2008 | 7.961 | 8.335 | 7.271 | 8.286 | 835,726 | +0.36(+4.60%) |
Nov 12, 2008 | 8.670 | 9.005 | 7.872 | 7.922 | 327,884 | -0.88(-9.97%) |
Nov 11, 2008 | 9.212 | 9.380 | 8.680 | 8.799 | 349,272 | -0.51(-5.50%) |
Nov 10, 2008 | 9.853 | 10.01 | 9.193 | 9.311 | 244,396 | -0.31(-3.18%) |
Nov 07, 2008 | 9.636 | 9.991 | 9.390 | 9.616 | 229,480 | +0.09(+0.93%) |
Nov 06, 2008 | 10.17 | 10.17 | 9.498 | 9.528 | 297,454 | -0.69(-6.75%) |
Nov 05, 2008 | 10.78 | 10.92 | 10.18 | 10.22 | 280,713 | -0.73(-6.66%) |
Nov 04, 2008 | 10.87 | 11.17 | 10.43 | 10.95 | 287,905 | +0.20(+1.83%) |
Nov 03, 2008 | 10.56 | 10.85 | 9.853 | 10.75 | 507,160 | +0.24(+2.25%) |
Oct 31, 2008 | 9.597 | 10.68 | 9.567 | 10.51 | 513,191 | +0.86(+8.88%) |
Oct 30, 2008 | 9.853 | 10.05 | 9.242 | 9.656 | 701,883 | +0.14(+1.45%) |
Oct 29, 2008 | 8.868 | 9.774 | 8.670 | 9.518 | 810,513 | +0.68(+7.69%) |
Oct 28, 2008 | 8.158 | 8.877 | 7.892 | 8.838 | 395,277 | +0.86(+10.74%) |
Oct 27, 2008 | 8.188 | 8.464 | 7.961 | 7.981 | 282,112 | -0.36(-4.37%) |
Oct 24, 2008 | 8.178 | 8.572 | 8.069 | 8.345 | 862,685 | -0.50(-5.68%) |
Oct 23, 2008 | 8.572 | 9.232 | 8.523 | 8.848 | 1,157,272 | +0.01(+0.11%) |
Oct 22, 2008 | 9.380 | 9.538 | 8.720 | 8.838 | 980,073 | -0.96(-9.76%) |
Oct 21, 2008 | 10.47 | 10.79 | 9.784 | 9.794 | 573,993 | -0.45(-4.42%) |
Oct 20, 2008 | 10.14 | 10.55 | 10.00 | 10.25 | 409,194 | +0.22(+2.16%) |
Oct 17, 2008 | 10.07 | 10.76 | 9.892 | 10.03 | 368,158 | -0.43(-4.14%) |
Oct 16, 2008 | 9.478 | 10.53 | 9.262 | 10.46 | 392,266 | +1.06(+11.32%) |
Oct 15, 2008 | 10.12 | 10.67 | 9.390 | 9.400 | 328,934 | -0.94(-9.06%) |
Oct 14, 2008 | 11.04 | 11.04 | 10.09 | 10.34 | 413,262 | -0.41(-3.85%) |
Oct 13, 2008 | 10.38 | 10.77 | 10.14 | 10.75 | 404,566 | +0.90(+9.10%) |
Oct 10, 2008 | 9.557 | 10.31 | 9.084 | 9.853 | 881,894 | -0.02(-0.20%) |
Oct 09, 2008 | 10.44 | 11.04 | 9.754 | 9.873 | 843,159 | -0.55(-5.29%) |
Oct 08, 2008 | 10.43 | 11.00 | 9.981 | 10.42 | 1,103,456 | -0.10(-0.94%) |
Oct 07, 2008 | 11.51 | 11.61 | 10.47 | 10.52 | 510,962 | -0.94(-8.17%) |
Oct 06, 2008 | 12.09 | 12.09 | 10.83 | 11.46 | 909,601 | -0.77(-6.29%) |
Oct 03, 2008 | 12.76 | 13.11 | 12.19 | 12.23 | 435,013 | -0.27(-2.13%) |
Oct 02, 2008 | 13.10 | 13.52 | 12.35 | 12.49 | 477,410 | -0.73(-5.51%) |
Oct 01, 2008 | 13.35 | 13.51 | 13.08 | 13.22 | 395,630 | -0.26(-1.90%) |
Sep 30, 2008 | 13.31 | 13.61 | 13.04 | 13.48 | 443,165 | +0.26(+1.94%) |
Sep 29, 2008 | 14.35 | 14.40 | 12.91 | 13.22 | 529,301 | -1.45(-9.87%) |
Sep 26, 2008 | 14.34 | 14.90 | 14.15 | 14.67 | 241,925 | -0.03(-0.20%) |
Sep 25, 2008 | 14.39 | 15.07 | 14.28 | 14.70 | 349,161 | +0.42(+2.97%) |
Sep 24, 2008 | 14.41 | 14.67 | 14.09 | 14.28 | 434,538 | -0.06(-0.41%) |
Sep 23, 2008 | 14.40 | 14.78 | 14.16 | 14.34 | 402,225 | +0.00(+0.00%) |
Sep 22, 2008 | 15.19 | 15.37 | 14.31 | 14.34 | 358,092 | -0.79(-5.21%) |
Sep 19, 2008 | 13.78 | 15.18 | 13.53 | 15.12 | 1,281,670 | +1.65(+12.21%) |
Sep 18, 2008 | 13.28 | 13.68 | 12.58 | 13.48 | 699,047 | +0.55(+4.27%) |
Sep 17, 2008 | 13.61 | 13.66 | 12.90 | 12.93 | 552,897 | -0.87(-6.29%) |
Sep 16, 2008 | 13.30 | 13.84 | 12.81 | 13.79 | 509,124 | +0.36(+2.71%) |
Sep 15, 2008 | 13.78 | 14.05 | 13.29 | 13.43 | 455,574 | -0.63(-4.48%) |
Sep 12, 2008 | 14.34 | 14.34 | 13.80 | 14.06 | 405,478 | -0.41(-2.86%) |
Sep 11, 2008 | 14.02 | 14.48 | 13.80 | 14.47 | 338,601 | +0.27(+1.87%) |
Sep 10, 2008 | 14.09 | 14.43 | 13.87 | 14.21 | 469,005 | +0.36(+2.60%) |
Sep 09, 2008 | 14.60 | 14.75 | 13.83 | 13.85 | 507,400 | -0.69(-4.78%) |
Sep 08, 2008 | 14.84 | 14.97 | 14.31 | 14.54 | 360,551 | +0.05(+0.34%) |
Sep 05, 2008 | 14.84 | 14.93 | 14.36 | 14.49 | 487,395 | -0.38(-2.58%) |
Sep 04, 2008 | 15.89 | 16.02 | 14.85 | 14.88 | 431,554 | -1.21(-7.53%) |
Sep 03, 2008 | 16.34 | 16.73 | 15.84 | 16.09 | 665,854 | -0.26(-1.57%) |
Sep 02, 2008 | 16.28 | 16.62 | 16.06 | 16.35 | 318,142 | +0.45(+2.85%) |
Aug 29, 2008 | 16.22 | 16.29 | 15.79 | 15.89 | 207,620 | -0.45(-2.77%) |
Aug 28, 2008 | 16.03 | 16.36 | 15.96 | 16.35 | 212,992 | +0.35(+2.22%) |
Aug 27, 2008 | 15.76 | 16.37 | 15.61 | 15.99 | 274,008 | +0.22(+1.37%) |
Aug 26, 2008 | 15.79 | 15.99 | 15.55 | 15.77 | 253,479 | -0.06(-0.37%) |
Aug 25, 2008 | 16.01 | 16.07 | 15.72 | 15.83 | 228,969 | -0.25(-1.53%) |
Aug 22, 2008 | 15.65 | 16.19 | 15.65 | 16.08 | 234,082 | +0.52(+3.36%) |
Aug 21, 2008 | 15.67 | 16.13 | 15.55 | 15.56 | 322,381 | -0.25(-1.56%) |
Aug 20, 2008 | 16.05 | 16.37 | 15.67 | 15.80 | 362,693 | -0.19(-1.17%) |
Aug 19, 2008 | 15.89 | 16.22 | 15.71 | 15.99 | 350,739 | -0.07(-0.43%) |
Aug 18, 2008 | 16.41 | 16.41 | 15.88 | 16.06 | 262,019 | -0.25(-1.51%) |
Aug 15, 2008 | 15.82 | 16.31 | 15.60 | 16.31 | 456,493 | +0.62(+3.96%) |
Aug 14, 2008 | 16.42 | 16.42 | 15.63 | 15.69 | 384,063 | -0.89(-5.35%) |
Aug 13, 2008 | 15.53 | 16.66 | 15.53 | 16.57 | 621,254 | +1.08(+7.00%) |
Aug 12, 2008 | 15.68 | 15.75 | 15.28 | 15.49 | 254,178 | -0.28(-1.75%) |
Aug 11, 2008 | 14.94 | 16.08 | 14.94 | 15.76 | 429,394 | +0.77(+5.12%) |
Aug 08, 2008 | 14.45 | 15.11 | 14.34 | 15.00 | 289,561 | +0.53(+3.68%) |
Aug 07, 2008 | 14.54 | 14.81 | 14.30 | 14.46 | 276,499 | -0.18(-1.21%) |
Aug 06, 2008 | 14.75 | 14.86 | 14.33 | 14.64 | 330,964 | -0.17(-1.13%) |
Aug 05, 2008 | 13.61 | 14.91 | 13.54 | 14.81 | 924,272 | +1.40(+10.43%) |
Aug 04, 2008 | 13.81 | 13.95 | 13.36 | 13.41 | 352,812 | -0.38(-2.79%) |
Aug 01, 2008 | 13.68 | 13.88 | 13.42 | 13.79 | 207,775 | +0.18(+1.30%) |
Jul 31, 2008 | 13.72 | 14.10 | 13.57 | 13.62 | 290,869 | -0.33(-2.33%) |
Jul 30, 2008 | 13.83 | 14.20 | 13.72 | 13.94 | 256,435 | +0.13(+0.93%) |
Jul 29, 2008 | 13.81 | 13.97 | 13.36 | 13.81 | 286,248 | +0.43(+3.24%) |
Jul 28, 2008 | 13.52 | 13.72 | 13.29 | 13.38 | 277,775 | -0.21(-1.52%) |
Jul 25, 2008 | 14.00 | 14.00 | 13.34 | 13.59 | 462,546 | -0.40(-2.89%) |
Jul 24, 2008 | 14.17 | 14.41 | 13.66 | 13.99 | 1,271,403 | +0.06(+0.42%) |
Jul 23, 2008 | 13.57 | 14.11 | 13.57 | 13.93 | 1,120,783 | +0.44(+3.29%) |
Jul 22, 2008 | 13.43 | 13.79 | 13.07 | 13.49 | 669,596 | +0.08(+0.59%) |
Jul 21, 2008 | 13.36 | 13.67 | 13.28 | 13.41 | 803,480 | +0.13(+0.96%) |
Jul 18, 2008 | 13.41 | 13.41 | 13.00 | 13.28 | 715,395 | -0.21(-1.53%) |
Jul 17, 2008 | 13.46 | 13.70 | 13.09 | 13.49 | 620,617 | +0.03(+0.22%) |
Jul 16, 2008 | 12.90 | 13.49 | 12.59 | 13.46 | 487,826 | +0.63(+4.92%) |
Jul 15, 2008 | 12.27 | 13.09 | 12.18 | 12.83 | 502,862 | +0.38(+3.09%) |
Jul 14, 2008 | 12.58 | 12.83 | 12.23 | 12.44 | 626,970 | -0.30(-2.32%) |
Jul 11, 2008 | 13.99 | 14.07 | 12.59 | 12.74 | 1,198,676 | -1.44(-10.15%) |
Jul 10, 2008 | 13.70 | 14.33 | 13.57 | 14.18 | 256,963 | +0.48(+3.53%) |
Jul 09, 2008 | 14.39 | 14.55 | 13.68 | 13.70 | 372,421 | -0.64(-4.47%) |
Jul 08, 2008 | 14.03 | 14.47 | 13.88 | 14.34 | 319,708 | +0.35(+2.54%) |
Jul 07, 2008 | 13.86 | 14.37 | 13.77 | 13.98 | 507,613 | +0.23(+1.65%) |
Jul 04, 2008 | 13.66 | 14.00 | 13.41 | 13.75 | 162,075 | +0.00(+0.00%) |
Jul 03, 2008 | 13.66 | 14.00 | 13.41 | 13.75 | 162,075 | +0.11(+0.79%) |
Jul 02, 2008 | 13.95 | 14.23 | 13.60 | 13.65 | 239,898 | -0.33(-2.40%) |
Jul 01, 2008 | 13.35 | 14.09 | 13.24 | 13.98 | 952,434 | +0.48(+3.58%) |
Jun 30, 2008 | 13.83 | 14.22 | 13.50 | 13.50 | 549,884 | -0.29(-2.07%) |
Jun 27, 2008 | 13.60 | 13.78 | 13.19 | 13.78 | 927,707 | +0.14(+1.01%) |
Jun 26, 2008 | 13.81 | 14.24 | 13.47 | 13.65 | 362,179 | -0.78(-5.40%) |
Jun 25, 2008 | 14.59 | 14.68 | 14.21 | 14.42 | 398,502 | +0.08(+0.55%) |
Jun 24, 2008 | 14.06 | 15.00 | 13.90 | 14.35 | 1,064,170 | +0.82(+6.05%) |
Jun 23, 2008 | 13.75 | 13.86 | 13.35 | 13.53 | 305,732 | -0.16(-1.15%) |
Jun 20, 2008 | 13.83 | 13.97 | 13.25 | 13.69 | 537,820 | -0.22(-1.56%) |
Jun 19, 2008 | 13.89 | 14.12 | 13.72 | 13.90 | 377,191 | +0.00(+0.00%) |
Jun 18, 2008 | 13.81 | 14.07 | 13.74 | 13.90 | 250,525 | +0.00(+0.00%) |
Jun 17, 2008 | 14.26 | 14.30 | 13.85 | 13.90 | 236,915 | -0.33(-2.35%) |
Jun 16, 2008 | 13.87 | 14.28 | 13.86 | 14.24 | 179,241 | +0.29(+2.05%) |
Jun 13, 2008 | 13.34 | 13.95 | 13.34 | 13.95 | 367,564 | +0.78(+5.91%) |
Jun 12, 2008 | 13.14 | 13.65 | 13.11 | 13.17 | 242,692 | +0.16(+1.21%) |
Jun 11, 2008 | 13.44 | 13.54 | 13.02 | 13.02 | 203,041 | -0.45(-3.37%) |
Jun 10, 2008 | 13.65 | 13.74 | 13.43 | 13.47 | 411,490 | -0.30(-2.15%) |
Jun 09, 2008 | 13.93 | 14.13 | 13.62 | 13.76 | 261,148 | -0.17(-1.20%) |
Jun 06, 2008 | 14.44 | 14.45 | 13.93 | 13.93 | 320,420 | -0.58(-4.01%) |
Jun 05, 2008 | 14.83 | 14.97 | 14.25 | 14.51 | 401,773 | -0.32(-2.13%) |
Jun 04, 2008 | 14.76 | 14.92 | 14.48 | 14.83 | 314,503 | +0.05(+0.33%) |
Jun 03, 2008 | 15.09 | 15.40 | 14.50 | 14.78 | 310,298 | -0.29(-1.90%) |