Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.635 | 9.844 | 9.501 | 9.831 | 484,899 | +0.19(+1.94%) |
May 28, 2009 | 9.693 | 9.795 | 9.381 | 9.644 | 284,458 | -0.01(-0.14%) |
May 27, 2009 | 9.550 | 9.884 | 9.470 | 9.657 | 487,852 | +0.05(+0.56%) |
May 26, 2009 | 9.118 | 9.639 | 9.118 | 9.604 | 378,211 | +0.38(+4.16%) |
May 22, 2009 | 9.073 | 9.488 | 9.073 | 9.220 | 313,057 | +0.17(+1.92%) |
May 21, 2009 | 9.140 | 9.305 | 8.891 | 9.047 | 364,440 | -0.17(-1.84%) |
May 20, 2009 | 9.185 | 9.617 | 9.185 | 9.216 | 378,918 | +0.07(+0.78%) |
May 19, 2009 | 9.007 | 9.256 | 8.913 | 9.145 | 317,185 | +0.02(+0.24%) |
May 18, 2009 | 9.002 | 9.136 | 8.922 | 9.122 | 511,222 | +0.20(+2.25%) |
May 15, 2009 | 8.712 | 9.020 | 8.637 | 8.922 | 612,334 | +0.21(+2.35%) |
May 14, 2009 | 8.271 | 8.886 | 8.271 | 8.717 | 1,037,720 | +0.59(+7.24%) |
May 13, 2009 | 8.405 | 8.414 | 8.066 | 8.129 | 1,140,637 | -0.31(-3.65%) |
May 12, 2009 | 8.908 | 9.002 | 8.414 | 8.436 | 814,242 | -0.40(-4.54%) |
May 11, 2009 | 8.815 | 8.958 | 8.768 | 8.837 | 454,803 | -0.11(-1.25%) |
May 08, 2009 | 9.087 | 9.140 | 8.672 | 8.949 | 774,821 | -0.05(-0.59%) |
May 07, 2009 | 9.604 | 9.608 | 8.806 | 9.002 | 758,667 | -0.53(-5.61%) |
May 06, 2009 | 9.933 | 9.933 | 9.350 | 9.537 | 468,839 | -0.41(-4.08%) |
May 05, 2009 | 9.880 | 10.00 | 9.751 | 9.942 | 501,268 | +0.10(+1.04%) |
May 04, 2009 | 9.568 | 9.844 | 9.497 | 9.840 | 445,282 | +0.32(+3.37%) |
May 01, 2009 | 9.519 | 9.635 | 9.390 | 9.519 | 330,986 | +0.03(+0.28%) |
Apr 30, 2009 | 9.550 | 9.791 | 9.372 | 9.492 | 674,951 | -0.02(-0.19%) |
Apr 29, 2009 | 9.417 | 9.715 | 9.363 | 9.510 | 589,230 | +0.09(+0.95%) |
Apr 28, 2009 | 9.412 | 9.613 | 9.332 | 9.421 | 675,938 | -0.04(-0.42%) |
Apr 27, 2009 | 9.345 | 9.590 | 9.213 | 9.461 | 1,175,652 | +0.10(+1.10%) |
Apr 24, 2009 | 9.773 | 10.45 | 9.287 | 9.359 | 2,757,323 | +0.17(+1.89%) |
Apr 23, 2009 | 9.648 | 9.648 | 9.042 | 9.185 | 735,629 | -0.49(-5.02%) |
Apr 22, 2009 | 9.073 | 9.728 | 8.984 | 9.671 | 920,741 | +0.45(+4.93%) |
Apr 21, 2009 | 8.842 | 9.225 | 8.837 | 9.216 | 586,360 | +0.39(+4.39%) |
Apr 20, 2009 | 8.788 | 8.962 | 8.530 | 8.828 | 599,200 | -0.09(-1.05%) |
Apr 17, 2009 | 8.454 | 8.958 | 8.418 | 8.922 | 889,223 | +0.49(+5.81%) |
Apr 16, 2009 | 8.213 | 8.463 | 8.142 | 8.432 | 468,657 | +0.26(+3.16%) |
Apr 15, 2009 | 8.075 | 8.200 | 7.968 | 8.173 | 452,138 | +0.03(+0.33%) |
Apr 14, 2009 | 8.057 | 8.240 | 8.035 | 8.146 | 503,021 | +0.01(+0.11%) |
Apr 13, 2009 | 8.022 | 8.204 | 7.768 | 8.138 | 657,982 | +0.02(+0.22%) |
Apr 09, 2009 | 7.826 | 8.178 | 7.728 | 8.120 | 555,796 | +0.38(+4.95%) |
Apr 08, 2009 | 7.612 | 7.826 | 7.536 | 7.736 | 239,976 | +0.20(+2.66%) |
Apr 07, 2009 | 7.794 | 7.794 | 7.465 | 7.536 | 779,762 | -0.33(-4.19%) |
Apr 06, 2009 | 8.138 | 8.160 | 7.790 | 7.866 | 677,475 | -0.33(-4.08%) |
Apr 03, 2009 | 8.111 | 8.218 | 8.031 | 8.200 | 295,837 | +0.11(+1.32%) |
Apr 02, 2009 | 7.946 | 8.227 | 7.897 | 8.093 | 537,508 | +0.23(+2.89%) |
Apr 01, 2009 | 7.589 | 7.906 | 7.545 | 7.866 | 487,598 | +0.20(+2.62%) |
Mar 31, 2009 | 7.968 | 7.982 | 7.465 | 7.665 | 1,395,471 | -0.26(-3.32%) |
Mar 30, 2009 | 8.075 | 8.075 | 7.794 | 7.928 | 700,433 | -0.44(-5.22%) |
Mar 26, 2009 | 8.053 | 8.400 | 7.928 | 8.365 | 574,295 | +0.33(+4.16%) |
Mar 25, 2009 | 8.262 | 8.320 | 7.768 | 8.031 | 814,727 | -0.15(-1.85%) |
Mar 24, 2009 | 8.343 | 8.414 | 8.178 | 8.182 | 617,520 | -0.29(-3.37%) |
Mar 23, 2009 | 8.280 | 8.534 | 8.236 | 8.467 | 629,758 | +0.24(+2.93%) |
Mar 20, 2009 | 8.779 | 8.819 | 8.204 | 8.227 | 817,245 | -0.47(-5.38%) |
Mar 19, 2009 | 8.690 | 8.775 | 8.579 | 8.695 | 623,686 | +0.03(+0.36%) |
Mar 18, 2009 | 8.641 | 8.686 | 8.561 | 8.663 | 1,145,590 | +0.03(+0.36%) |
Mar 17, 2009 | 8.498 | 8.637 | 8.409 | 8.632 | 816,877 | +0.14(+1.68%) |
Mar 16, 2009 | 8.695 | 8.913 | 8.467 | 8.490 | 2,244,466 | -0.87(-9.33%) |
Mar 13, 2009 | 9.194 | 9.425 | 9.056 | 9.363 | 522,298 | +0.19(+2.09%) |
Mar 12, 2009 | 8.637 | 9.229 | 8.552 | 9.171 | 1,045,634 | +0.47(+5.43%) |
Mar 11, 2009 | 8.298 | 8.828 | 8.298 | 8.699 | 1,042,643 | +0.41(+4.95%) |
Mar 10, 2009 | 8.062 | 8.325 | 7.843 | 8.289 | 856,163 | +0.38(+4.79%) |
Mar 09, 2009 | 8.093 | 8.162 | 7.892 | 7.910 | 1,284,415 | -0.29(-3.53%) |
Mar 06, 2009 | 8.133 | 8.204 | 7.999 | 8.200 | 1,171,893 | +0.12(+1.43%) |
Mar 05, 2009 | 7.946 | 8.200 | 7.870 | 8.084 | 1,448,473 | +0.01(+0.17%) |
Mar 04, 2009 | 7.982 | 8.169 | 7.933 | 8.071 | 1,245,198 | +0.07(+0.89%) |
Mar 02, 2009 | 8.195 | 8.289 | 7.964 | 7.999 | 1,160,721 | -0.18(-2.18%) |
Feb 27, 2009 | 8.142 | 8.467 | 8.124 | 8.178 | 1,218,663 | -0.07(-0.81%) |
Feb 26, 2009 | 8.405 | 8.552 | 8.222 | 8.244 | 594,248 | -0.11(-1.28%) |
Feb 25, 2009 | 8.289 | 8.516 | 8.200 | 8.351 | 1,282,149 | +0.01(+0.11%) |
Feb 24, 2009 | 8.414 | 8.583 | 8.285 | 8.343 | 1,104,169 | +0.00(+0.00%) |
Feb 23, 2009 | 8.757 | 8.895 | 8.307 | 8.343 | 1,145,960 | -0.40(-4.54%) |
Feb 20, 2009 | 8.610 | 8.873 | 8.610 | 8.739 | 919,375 | +0.01(+0.15%) |
Feb 19, 2009 | 8.851 | 9.145 | 8.695 | 8.726 | 819,828 | -0.26(-2.93%) |
Feb 18, 2009 | 9.100 | 9.265 | 8.784 | 8.989 | 733,201 | +0.01(+0.10%) |
Feb 17, 2009 | 9.274 | 9.341 | 8.766 | 8.980 | 930,307 | -0.57(-5.97%) |
Feb 13, 2009 | 9.318 | 9.671 | 9.310 | 9.550 | 940,719 | +0.21(+2.24%) |
Feb 12, 2009 | 9.127 | 9.359 | 8.864 | 9.341 | 646,760 | +0.24(+2.64%) |
Feb 11, 2009 | 9.154 | 9.216 | 8.962 | 9.100 | 694,100 | -0.03(-0.29%) |
Feb 10, 2009 | 9.510 | 9.706 | 9.105 | 9.127 | 764,149 | -0.38(-4.03%) |
Feb 09, 2009 | 9.359 | 9.728 | 9.051 | 9.510 | 809,755 | -0.06(-0.65%) |
Feb 06, 2009 | 8.770 | 9.786 | 8.770 | 9.572 | 1,690,570 | +0.77(+8.70%) |
Feb 05, 2009 | 8.338 | 9.448 | 8.151 | 8.806 | 2,786,850 | -0.14(-1.54%) |
Feb 04, 2009 | 8.802 | 9.078 | 8.637 | 8.944 | 1,114,927 | +0.16(+1.88%) |
Feb 03, 2009 | 8.810 | 8.855 | 8.672 | 8.779 | 1,055,191 | -0.03(-0.35%) |
Feb 02, 2009 | 8.530 | 8.868 | 8.472 | 8.810 | 811,774 | +0.13(+1.54%) |
Jan 30, 2009 | 8.873 | 8.966 | 8.632 | 8.677 | 737,424 | -0.10(-1.12%) |
Jan 29, 2009 | 8.949 | 8.993 | 8.686 | 8.775 | 634,849 | -0.30(-3.34%) |
Jan 28, 2009 | 8.824 | 9.105 | 8.753 | 9.078 | 841,170 | +0.40(+4.62%) |
Jan 27, 2009 | 8.343 | 8.739 | 8.227 | 8.677 | 836,666 | +0.22(+2.58%) |
Jan 26, 2009 | 8.115 | 8.552 | 8.115 | 8.458 | 564,841 | +0.31(+3.83%) |
Jan 23, 2009 | 7.879 | 8.262 | 7.866 | 8.146 | 624,559 | +0.12(+1.56%) |
Jan 22, 2009 | 8.191 | 8.195 | 7.843 | 8.022 | 539,043 | -0.31(-3.74%) |
Jan 21, 2009 | 7.950 | 8.343 | 7.870 | 8.334 | 863,595 | +0.45(+5.65%) |
Jan 20, 2009 | 8.285 | 8.365 | 7.861 | 7.888 | 564,879 | -0.46(-5.55%) |
Jan 16, 2009 | 8.115 | 8.409 | 8.057 | 8.351 | 841,932 | +0.28(+3.48%) |
Jan 15, 2009 | 8.071 | 8.102 | 7.852 | 8.071 | 940,374 | -0.01(-0.11%) |
Jan 14, 2009 | 8.334 | 8.463 | 8.039 | 8.080 | 735,097 | -0.36(-4.28%) |
Jan 13, 2009 | 8.369 | 8.548 | 8.311 | 8.441 | 821,327 | +0.04(+0.48%) |
Jan 12, 2009 | 8.802 | 8.802 | 8.311 | 8.400 | 930,426 | -0.39(-4.41%) |
Jan 09, 2009 | 9.162 | 9.162 | 8.766 | 8.788 | 791,094 | -0.42(-4.55%) |
Jan 08, 2009 | 9.069 | 9.296 | 8.944 | 9.207 | 1,008,302 | +0.01(+0.15%) |
Jan 07, 2009 | 9.158 | 9.265 | 9.024 | 9.194 | 777,202 | -0.14(-1.48%) |
Jan 06, 2009 | 9.100 | 9.385 | 9.038 | 9.332 | 832,369 | +0.26(+2.85%) |
Jan 05, 2009 | 8.993 | 9.096 | 8.797 | 9.073 | 1,325,524 | +0.07(+0.79%) |
Jan 02, 2009 | 8.877 | 9.033 | 8.668 | 9.002 | 674,912 | +0.14(+1.61%) |
Dec 31, 2008 | 8.828 | 8.940 | 8.779 | 8.859 | 717,556 | +0.06(+0.71%) |
Dec 30, 2008 | 8.726 | 8.913 | 8.619 | 8.797 | 578,327 | +0.16(+1.91%) |
Dec 29, 2008 | 8.761 | 8.761 | 8.467 | 8.632 | 489,717 | -0.12(-1.32%) |
Dec 26, 2008 | 8.703 | 8.797 | 8.686 | 8.748 | 194,689 | +0.06(+0.67%) |
Dec 24, 2008 | 8.472 | 8.788 | 8.387 | 8.690 | 402,208 | +0.17(+1.99%) |
Dec 23, 2008 | 8.610 | 8.619 | 8.307 | 8.521 | 799,993 | -0.07(-0.83%) |
Dec 22, 2008 | 9.029 | 9.131 | 8.271 | 8.592 | 1,520,804 | -0.16(-1.83%) |
Dec 19, 2008 | 8.882 | 9.024 | 8.610 | 8.753 | 1,631,281 | +0.12(+1.34%) |
Dec 18, 2008 | 8.543 | 8.757 | 8.441 | 8.637 | 991,145 | -0.04(-0.41%) |
Dec 17, 2008 | 8.610 | 8.864 | 8.561 | 8.672 | 935,013 | -0.03(-0.36%) |
Dec 16, 2008 | 8.169 | 8.846 | 8.084 | 8.703 | 1,394,567 | +0.66(+8.14%) |
Dec 15, 2008 | 8.187 | 8.360 | 7.906 | 8.048 | 477,018 | -0.13(-1.58%) |
Dec 12, 2008 | 7.687 | 8.298 | 7.683 | 8.178 | 816,895 | +0.37(+4.74%) |
Dec 11, 2008 | 7.941 | 8.262 | 7.684 | 7.808 | 661,566 | -0.21(-2.56%) |
Dec 10, 2008 | 7.808 | 8.182 | 7.594 | 8.013 | 697,341 | +0.24(+3.04%) |
Dec 09, 2008 | 7.572 | 8.097 | 7.362 | 7.777 | 737,682 | +0.11(+1.39%) |
Dec 08, 2008 | 7.545 | 7.763 | 7.264 | 7.670 | 749,213 | +0.24(+3.24%) |
Dec 05, 2008 | 7.068 | 7.473 | 6.876 | 7.429 | 1,233,478 | +0.28(+3.93%) |
Dec 04, 2008 | 7.665 | 7.897 | 7.041 | 7.148 | 1,270,168 | -0.67(-8.60%) |
Dec 03, 2008 | 7.598 | 7.888 | 7.469 | 7.821 | 700,368 | +0.16(+2.03%) |
Dec 02, 2008 | 7.696 | 7.928 | 7.456 | 7.665 | 909,809 | +0.04(+0.47%) |
Dec 01, 2008 | 8.022 | 8.039 | 7.563 | 7.629 | 915,747 | -0.53(-6.45%) |
Nov 28, 2008 | 8.200 | 8.236 | 8.039 | 8.155 | 269,215 | -0.08(-0.97%) |
Nov 26, 2008 | 7.799 | 8.369 | 7.799 | 8.236 | 747,544 | +0.37(+4.70%) |
Nov 25, 2008 | 7.888 | 8.022 | 7.647 | 7.866 | 965,272 | +0.04(+0.46%) |
Nov 24, 2008 | 7.113 | 7.999 | 7.108 | 7.830 | 1,477,101 | +0.76(+10.78%) |
Nov 21, 2008 | 6.689 | 7.117 | 6.502 | 7.068 | 1,440,099 | +0.50(+7.60%) |
Nov 20, 2008 | 6.774 | 7.139 | 6.555 | 6.569 | 936,110 | -0.31(-4.47%) |
Nov 19, 2008 | 7.260 | 7.309 | 6.859 | 6.876 | 764,216 | -0.40(-5.51%) |
Nov 18, 2008 | 7.478 | 7.687 | 7.023 | 7.277 | 714,148 | -0.14(-1.92%) |
Nov 17, 2008 | 7.665 | 7.990 | 7.384 | 7.420 | 793,033 | -0.31(-4.03%) |
Nov 14, 2008 | 8.280 | 8.365 | 7.728 | 7.732 | 840,653 | -0.75(-8.88%) |
Nov 13, 2008 | 7.843 | 8.543 | 7.612 | 8.485 | 727,577 | +0.63(+8.00%) |
Nov 12, 2008 | 8.093 | 8.378 | 7.821 | 7.857 | 439,109 | -0.41(-5.01%) |
Nov 11, 2008 | 8.097 | 8.467 | 8.066 | 8.271 | 1,360,163 | +0.11(+1.37%) |
Nov 10, 2008 | 9.047 | 9.047 | 7.955 | 8.160 | 1,024,032 | -0.74(-8.36%) |
Nov 07, 2008 | 8.935 | 9.136 | 8.757 | 8.904 | 387,245 | +0.08(+0.91%) |
Nov 06, 2008 | 9.354 | 9.354 | 8.797 | 8.824 | 947,599 | -0.10(-1.15%) |
Nov 05, 2008 | 9.345 | 9.425 | 8.913 | 8.926 | 1,093,537 | -0.52(-5.47%) |
Nov 04, 2008 | 9.546 | 9.599 | 9.274 | 9.443 | 755,925 | +0.08(+0.90%) |
Nov 03, 2008 | 9.359 | 9.510 | 9.229 | 9.359 | 681,855 | +0.00(+0.05%) |
Oct 31, 2008 | 9.078 | 9.470 | 9.002 | 9.354 | 610,016 | +0.20(+2.19%) |
Oct 30, 2008 | 9.015 | 9.617 | 8.980 | 9.154 | 1,059,356 | +0.34(+3.84%) |
Oct 29, 2008 | 8.601 | 9.243 | 8.209 | 8.815 | 778,405 | +0.21(+2.38%) |
Oct 28, 2008 | 8.106 | 8.646 | 7.647 | 8.610 | 874,685 | +0.68(+8.60%) |
Oct 27, 2008 | 7.416 | 8.347 | 7.353 | 7.928 | 1,077,801 | +0.42(+5.58%) |
Oct 24, 2008 | 6.685 | 7.732 | 6.587 | 7.509 | 1,366,662 | -0.03(-0.35%) |
Oct 23, 2008 | 7.817 | 7.941 | 7.460 | 7.536 | 1,209,479 | -0.34(-4.36%) |
Oct 22, 2008 | 8.222 | 8.543 | 7.785 | 7.879 | 679,921 | -0.41(-4.95%) |
Oct 21, 2008 | 8.485 | 8.695 | 8.249 | 8.289 | 657,928 | -0.38(-4.37%) |
Oct 20, 2008 | 8.494 | 8.766 | 8.494 | 8.668 | 791,709 | +0.28(+3.35%) |
Oct 17, 2008 | 9.113 | 9.113 | 8.338 | 8.387 | 1,064,835 | -0.42(-4.76%) |
Oct 16, 2008 | 8.316 | 8.900 | 8.213 | 8.806 | 1,208,177 | +0.51(+6.18%) |
Oct 15, 2008 | 9.408 | 9.871 | 8.227 | 8.293 | 985,070 | -1.25(-13.08%) |
Oct 14, 2008 | 10.36 | 10.36 | 9.323 | 9.541 | 704,678 | -0.65(-6.34%) |
Oct 13, 2008 | 9.978 | 10.28 | 9.367 | 10.19 | 1,095,460 | +0.36(+3.67%) |
Oct 10, 2008 | 8.298 | 10.07 | 8.227 | 9.827 | 1,494,209 | +1.19(+13.72%) |
Oct 09, 2008 | 8.958 | 9.350 | 8.588 | 8.641 | 624,662 | -0.31(-3.48%) |
Oct 08, 2008 | 8.703 | 9.207 | 8.387 | 8.953 | 1,440,660 | +0.04(+0.40%) |
Oct 07, 2008 | 9.359 | 9.987 | 8.891 | 8.917 | 855,968 | -0.51(-5.39%) |
Oct 06, 2008 | 9.920 | 10.03 | 9.171 | 9.425 | 860,847 | -0.62(-6.17%) |
Oct 03, 2008 | 10.01 | 10.47 | 10.01 | 10.04 | 712,417 | +0.20(+1.99%) |
Oct 02, 2008 | 10.47 | 10.47 | 9.720 | 9.849 | 776,466 | -0.68(-6.44%) |
Oct 01, 2008 | 10.67 | 10.96 | 10.21 | 10.53 | 535,598 | -0.21(-1.99%) |
Sep 30, 2008 | 10.41 | 10.83 | 10.19 | 10.74 | 942,640 | +0.44(+4.24%) |
Sep 29, 2008 | 11.32 | 11.41 | 10.12 | 10.30 | 755,256 | -1.12(-9.79%) |
Sep 26, 2008 | 11.17 | 11.52 | 10.97 | 11.42 | 992,352 | +0.17(+1.55%) |
Sep 25, 2008 | 10.60 | 11.32 | 10.60 | 11.25 | 1,200,909 | +0.75(+7.13%) |
Sep 24, 2008 | 10.64 | 10.78 | 10.50 | 10.50 | 609,141 | -0.15(-1.42%) |
Sep 23, 2008 | 10.97 | 11.03 | 10.65 | 10.65 | 1,223,095 | -0.34(-3.12%) |
Sep 22, 2008 | 11.32 | 12.48 | 10.96 | 10.99 | 1,360,150 | -0.35(-3.06%) |
Sep 19, 2008 | 11.39 | 13.31 | 11.02 | 11.34 | 2,297,214 | +0.21(+1.92%) |
Sep 18, 2008 | 10.45 | 11.28 | 10.41 | 11.13 | 1,503,052 | +0.88(+8.61%) |
Sep 17, 2008 | 9.916 | 10.40 | 9.804 | 10.25 | 1,183,948 | +0.22(+2.22%) |
Sep 16, 2008 | 10.09 | 10.58 | 9.710 | 10.02 | 1,412,527 | -0.09(-0.88%) |
Sep 15, 2008 | 10.48 | 10.53 | 10.11 | 10.11 | 1,365,730 | -0.44(-4.14%) |
Sep 12, 2008 | 11.05 | 11.15 | 10.49 | 10.55 | 1,761,705 | -0.75(-6.63%) |
Sep 11, 2008 | 11.14 | 11.32 | 11.13 | 11.30 | 666,397 | +0.07(+0.64%) |
Sep 10, 2008 | 10.99 | 11.39 | 10.84 | 11.23 | 888,584 | +0.40(+3.66%) |
Sep 09, 2008 | 11.24 | 11.30 | 10.59 | 10.83 | 2,039,436 | -0.43(-3.80%) |
Sep 08, 2008 | 11.90 | 12.21 | 11.23 | 11.26 | 1,033,324 | -0.31(-2.66%) |
Sep 05, 2008 | 11.40 | 11.71 | 11.07 | 11.56 | 764,340 | +0.16(+1.37%) |
Sep 04, 2008 | 11.68 | 11.80 | 11.11 | 11.41 | 1,935,311 | -0.34(-2.88%) |
Sep 03, 2008 | 12.84 | 12.96 | 11.66 | 11.75 | 1,075,438 | -1.15(-8.91%) |
Sep 02, 2008 | 13.25 | 13.33 | 12.83 | 12.90 | 489,037 | -0.22(-1.67%) |
Aug 29, 2008 | 13.45 | 13.53 | 13.00 | 13.12 | 382,342 | -0.40(-2.94%) |
Aug 28, 2008 | 13.27 | 13.71 | 13.11 | 13.51 | 527,634 | +0.11(+0.80%) |
Aug 27, 2008 | 13.15 | 13.69 | 12.98 | 13.41 | 338,812 | +0.25(+1.86%) |
Aug 26, 2008 | 13.10 | 13.28 | 12.99 | 13.16 | 348,670 | +0.10(+0.75%) |
Aug 25, 2008 | 13.49 | 13.51 | 12.98 | 13.06 | 574,625 | -0.41(-3.08%) |
Aug 22, 2008 | 13.16 | 13.54 | 13.16 | 13.48 | 320,940 | +0.41(+3.14%) |
Aug 21, 2008 | 13.09 | 13.36 | 12.89 | 13.07 | 439,895 | -0.09(-0.71%) |
Aug 20, 2008 | 13.21 | 13.45 | 13.08 | 13.16 | 442,650 | +0.06(+0.48%) |
Aug 19, 2008 | 13.19 | 13.20 | 13.01 | 13.10 | 630,379 | -0.32(-2.36%) |
Aug 18, 2008 | 13.50 | 13.66 | 13.23 | 13.41 | 533,861 | -0.09(-0.66%) |
Aug 15, 2008 | 13.36 | 13.53 | 13.23 | 13.50 | 656,589 | +0.27(+2.02%) |
Aug 14, 2008 | 13.20 | 13.35 | 13.07 | 13.24 | 677,073 | -0.06(-0.44%) |
Aug 13, 2008 | 13.18 | 13.37 | 13.08 | 13.29 | 530,655 | +0.05(+0.40%) |
Aug 12, 2008 | 13.15 | 13.29 | 12.67 | 13.24 | 514,110 | +0.00(+0.03%) |
Aug 11, 2008 | 12.52 | 13.26 | 12.33 | 13.24 | 689,307 | +0.67(+5.36%) |
Aug 08, 2008 | 12.26 | 12.57 | 12.01 | 12.56 | 477,721 | +0.33(+2.70%) |
Aug 07, 2008 | 11.71 | 12.26 | 11.64 | 12.23 | 664,997 | +0.45(+3.78%) |
Aug 06, 2008 | 11.62 | 11.83 | 11.54 | 11.79 | 848,094 | +0.10(+0.84%) |
Aug 05, 2008 | 11.64 | 11.86 | 11.59 | 11.69 | 991,546 | +0.05(+0.46%) |
Aug 04, 2008 | 12.08 | 12.08 | 11.58 | 11.64 | 1,549,288 | -0.49(-4.04%) |
Aug 01, 2008 | 12.14 | 12.30 | 11.97 | 12.13 | 603,753 | -0.05(-0.40%) |
Jul 31, 2008 | 12.34 | 12.54 | 12.14 | 12.18 | 757,067 | -0.29(-2.29%) |
Jul 30, 2008 | 13.00 | 13.00 | 12.26 | 12.46 | 944,792 | -0.13(-1.03%) |
Jul 29, 2008 | 12.59 | 12.74 | 12.38 | 12.59 | 652,422 | +0.29(+2.32%) |
Jul 28, 2008 | 12.22 | 12.46 | 12.21 | 12.30 | 998,664 | +0.01(+0.11%) |
Jul 25, 2008 | 11.81 | 12.47 | 11.72 | 12.29 | 3,094,062 | -1.07(-7.97%) |
Jul 24, 2008 | 13.44 | 13.44 | 12.98 | 13.36 | 1,491,494 | +0.24(+1.80%) |
Jul 23, 2008 | 13.74 | 13.76 | 13.09 | 13.12 | 2,128,967 | -0.47(-3.47%) |
Jul 22, 2008 | 14.45 | 14.45 | 13.52 | 13.59 | 1,415,463 | -0.86(-5.95%) |
Jul 21, 2008 | 14.46 | 14.58 | 14.27 | 14.45 | 338,588 | -0.01(-0.09%) |
Jul 18, 2008 | 14.54 | 14.59 | 14.32 | 14.47 | 398,187 | -0.08(-0.58%) |
Jul 17, 2008 | 14.07 | 14.58 | 14.05 | 14.55 | 689,902 | +0.44(+3.13%) |
Jul 16, 2008 | 14.19 | 14.19 | 13.77 | 14.11 | 626,657 | +0.02(+0.16%) |
Jul 15, 2008 | 14.28 | 14.41 | 14.09 | 14.09 | 618,022 | -0.33(-2.26%) |
Jul 14, 2008 | 14.63 | 14.63 | 14.31 | 14.41 | 264,884 | -0.07(-0.46%) |
Jul 11, 2008 | 14.35 | 14.54 | 14.27 | 14.48 | 520,804 | -0.04(-0.25%) |
Jul 10, 2008 | 14.27 | 14.65 | 13.98 | 14.51 | 387,295 | +0.44(+3.13%) |
Jul 09, 2008 | 14.28 | 14.30 | 13.99 | 14.07 | 508,593 | -0.10(-0.69%) |
Jul 08, 2008 | 13.94 | 14.33 | 13.86 | 14.17 | 773,291 | +0.29(+2.05%) |
Jul 07, 2008 | 14.18 | 14.24 | 13.85 | 13.89 | 524,765 | -0.17(-1.24%) |
Jul 04, 2008 | 14.10 | 14.31 | 13.34 | 14.06 | 636,896 | +0.00(+0.00%) |
Jul 03, 2008 | 14.10 | 14.31 | 13.34 | 14.06 | 636,896 | -0.03(-0.19%) |
Jul 02, 2008 | 13.98 | 14.21 | 13.92 | 14.09 | 395,754 | +0.04(+0.25%) |
Jul 01, 2008 | 13.88 | 14.23 | 13.75 | 14.05 | 605,950 | -0.04(-0.25%) |
Jun 30, 2008 | 13.92 | 14.21 | 13.76 | 14.09 | 1,023,435 | +0.04(+0.25%) |
Jun 27, 2008 | 13.98 | 14.16 | 13.76 | 14.05 | 9,076,866 | +0.05(+0.38%) |
Jun 26, 2008 | 14.30 | 14.54 | 13.99 | 14.00 | 857,972 | -0.53(-3.65%) |
Jun 25, 2008 | 14.34 | 14.69 | 14.34 | 14.53 | 378,884 | +0.13(+0.93%) |
Jun 24, 2008 | 14.60 | 14.67 | 14.31 | 14.39 | 393,759 | -0.27(-1.82%) |
Jun 23, 2008 | 15.18 | 15.29 | 14.52 | 14.66 | 722,742 | -0.64(-4.19%) |
Jun 20, 2008 | 15.37 | 15.51 | 15.20 | 15.30 | 704,579 | -0.16(-1.04%) |
Jun 19, 2008 | 15.49 | 15.58 | 15.32 | 15.46 | 335,846 | +0.01(+0.09%) |
Jun 18, 2008 | 15.38 | 15.60 | 14.97 | 15.45 | 993,797 | +0.08(+0.55%) |
Jun 17, 2008 | 15.04 | 15.44 | 14.91 | 15.37 | 557,167 | +0.30(+2.01%) |
Jun 16, 2008 | 14.68 | 15.08 | 14.48 | 15.06 | 468,321 | +0.32(+2.18%) |
Jun 13, 2008 | 14.08 | 14.75 | 14.02 | 14.74 | 365,805 | +0.77(+5.48%) |
Jun 12, 2008 | 13.85 | 14.23 | 13.85 | 13.98 | 303,076 | +0.12(+0.90%) |
Jun 11, 2008 | 14.09 | 14.26 | 13.84 | 13.85 | 358,068 | -0.45(-3.12%) |
Jun 10, 2008 | 14.37 | 14.40 | 14.16 | 14.30 | 161,394 | -0.10(-0.71%) |
Jun 09, 2008 | 14.53 | 14.57 | 14.30 | 14.40 | 275,150 | -0.09(-0.61%) |
Jun 06, 2008 | 14.56 | 14.58 | 14.28 | 14.49 | 218,989 | -0.06(-0.43%) |
Jun 05, 2008 | 14.35 | 14.64 | 14.25 | 14.55 | 227,242 | +0.12(+0.83%) |
Jun 04, 2008 | 14.23 | 14.70 | 14.15 | 14.43 | 245,496 | +0.15(+1.03%) |
Jun 03, 2008 | 14.20 | 14.39 | 14.13 | 14.28 | 724,898 | +0.01(+0.06%) |