Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.983 | 7.983 | 7.723 | 7.908 | 53,815 | -0.07(-0.90%) |
Jun 29, 2009 | 7.795 | 7.996 | 7.774 | 7.980 | 66,405 | +0.21(+2.65%) |
Jun 26, 2009 | 8.070 | 8.070 | 7.694 | 7.774 | 90,183 | -0.05(-0.69%) |
Jun 25, 2009 | 7.576 | 7.864 | 7.573 | 7.828 | 173,664 | +0.27(+3.51%) |
Jun 24, 2009 | 7.661 | 7.661 | 7.481 | 7.563 | 103,825 | +0.05(+0.62%) |
Jun 23, 2009 | 7.702 | 7.702 | 7.465 | 7.517 | 122,784 | -0.19(-2.41%) |
Jun 22, 2009 | 7.663 | 7.790 | 7.591 | 7.702 | 415,900 | -0.02(-0.30%) |
Jun 19, 2009 | 8.039 | 8.039 | 7.702 | 7.725 | 70,754 | -0.16(-2.02%) |
Jun 18, 2009 | 7.656 | 7.906 | 7.595 | 7.885 | 105,646 | +0.33(+4.36%) |
Jun 17, 2009 | 7.519 | 7.684 | 7.491 | 7.555 | 113,782 | -0.05(-0.61%) |
Jun 16, 2009 | 7.728 | 7.784 | 7.496 | 7.602 | 172,308 | -0.04(-0.54%) |
Jun 15, 2009 | 7.903 | 7.903 | 7.548 | 7.643 | 126,492 | -0.37(-4.57%) |
Jun 12, 2009 | 7.792 | 8.065 | 7.617 | 8.009 | 247,121 | +0.22(+2.78%) |
Jun 11, 2009 | 7.509 | 7.949 | 7.509 | 7.792 | 105,883 | +0.32(+4.34%) |
Jun 10, 2009 | 7.465 | 7.526 | 7.316 | 7.468 | 59,566 | +0.19(+2.58%) |
Jun 09, 2009 | 7.365 | 7.383 | 7.238 | 7.280 | 82,377 | -0.05(-0.74%) |
Jun 08, 2009 | 7.452 | 7.452 | 7.184 | 7.334 | 62,630 | -0.07(-0.97%) |
Jun 05, 2009 | 7.437 | 7.599 | 7.295 | 7.406 | 91,911 | +0.00(+0.00%) |
Jun 04, 2009 | 7.439 | 7.439 | 7.303 | 7.406 | 68,696 | +0.15(+2.09%) |
Jun 03, 2009 | 7.468 | 7.480 | 7.107 | 7.254 | 55,314 | -0.29(-3.82%) |
Jun 02, 2009 | 7.537 | 7.738 | 7.537 | 7.542 | 139,630 | -0.14(-1.84%) |
Jun 01, 2009 | 7.354 | 7.738 | 6.824 | 7.684 | 208,870 | +0.54(+7.53%) |
May 29, 2009 | 7.249 | 7.249 | 7.017 | 7.146 | 167,260 | +0.06(+0.80%) |
May 28, 2009 | 6.864 | 7.164 | 6.864 | 7.089 | 66,386 | +0.27(+3.97%) |
May 27, 2009 | 7.133 | 7.133 | 6.809 | 6.819 | 59,275 | -0.24(-3.43%) |
May 26, 2009 | 6.613 | 7.061 | 6.613 | 7.061 | 181,609 | +0.30(+4.38%) |
May 22, 2009 | 6.631 | 6.806 | 6.610 | 6.765 | 100,109 | +0.15(+2.26%) |
May 21, 2009 | 6.814 | 6.814 | 6.537 | 6.615 | 82,152 | -0.14(-2.13%) |
May 20, 2009 | 7.146 | 7.146 | 6.757 | 6.760 | 104,695 | -0.20(-2.85%) |
May 19, 2009 | 6.762 | 7.040 | 6.762 | 6.958 | 192,898 | +0.25(+3.68%) |
May 18, 2009 | 6.870 | 6.870 | 6.592 | 6.711 | 96,334 | +0.02(+0.27%) |
May 15, 2009 | 7.063 | 7.063 | 6.574 | 6.693 | 258,577 | -0.32(-4.62%) |
May 14, 2009 | 7.020 | 7.136 | 6.865 | 7.017 | 68,844 | -0.03(-0.47%) |
May 13, 2009 | 7.277 | 7.347 | 7.007 | 7.051 | 115,844 | -0.38(-5.06%) |
May 12, 2009 | 7.532 | 7.887 | 7.146 | 7.427 | 256,539 | +0.04(+0.56%) |
May 11, 2009 | 8.171 | 8.171 | 7.308 | 7.385 | 178,646 | -0.08(-1.10%) |
May 08, 2009 | 7.208 | 7.705 | 7.208 | 7.468 | 184,335 | +0.26(+3.65%) |
May 07, 2009 | 7.236 | 7.290 | 7.156 | 7.205 | 145,758 | +0.10(+1.38%) |
May 06, 2009 | 7.239 | 7.258 | 7.069 | 7.107 | 171,237 | -0.04(-0.58%) |
May 05, 2009 | 7.058 | 7.151 | 7.012 | 7.148 | 75,838 | +0.00(+0.00%) |
May 04, 2009 | 7.053 | 7.148 | 7.053 | 7.148 | 82,832 | +0.20(+2.89%) |
May 01, 2009 | 6.667 | 6.948 | 6.667 | 6.948 | 42,957 | +0.29(+4.33%) |
Apr 30, 2009 | 6.886 | 7.177 | 6.533 | 6.659 | 138,247 | +0.01(+0.12%) |
Apr 29, 2009 | 6.654 | 6.742 | 6.561 | 6.651 | 150,352 | +0.14(+2.09%) |
Apr 28, 2009 | 6.438 | 6.646 | 6.436 | 6.515 | 56,033 | +0.03(+0.52%) |
Apr 27, 2009 | 6.301 | 6.608 | 6.301 | 6.482 | 44,755 | +0.15(+2.32%) |
Apr 24, 2009 | 6.286 | 6.507 | 6.286 | 6.335 | 122,741 | -0.06(-0.97%) |
Apr 23, 2009 | 6.392 | 6.420 | 6.322 | 6.397 | 78,405 | -0.02(-0.24%) |
Apr 22, 2009 | 6.425 | 6.561 | 6.412 | 6.412 | 65,861 | -0.13(-2.05%) |
Apr 21, 2009 | 6.603 | 6.608 | 6.180 | 6.546 | 43,373 | +0.05(+0.83%) |
Apr 20, 2009 | 6.721 | 6.721 | 6.492 | 6.492 | 428,832 | -0.21(-3.11%) |
Apr 17, 2009 | 6.667 | 6.747 | 6.651 | 6.700 | 57,400 | +0.03(+0.50%) |
Apr 16, 2009 | 6.821 | 6.821 | 6.610 | 6.667 | 61,275 | +0.05(+0.78%) |
Apr 15, 2009 | 6.564 | 6.628 | 6.429 | 6.615 | 41,256 | +0.17(+2.64%) |
Apr 14, 2009 | 6.451 | 6.520 | 6.425 | 6.445 | 63,931 | -0.20(-3.02%) |
Apr 13, 2009 | 6.618 | 6.681 | 6.533 | 6.646 | 47,796 | -0.13(-1.97%) |
Apr 09, 2009 | 6.948 | 6.952 | 6.667 | 6.780 | 62,821 | +0.02(+0.30%) |
Apr 08, 2009 | 6.595 | 6.760 | 6.595 | 6.760 | 29,587 | +0.19(+2.90%) |
Apr 07, 2009 | 6.793 | 6.793 | 6.438 | 6.569 | 34,907 | -0.11(-1.70%) |
Apr 06, 2009 | 6.628 | 6.832 | 6.613 | 6.682 | 36,872 | -0.09(-1.37%) |
Apr 03, 2009 | 6.651 | 6.834 | 6.435 | 6.775 | 72,960 | +0.06(+0.92%) |
Apr 02, 2009 | 6.749 | 6.863 | 6.518 | 6.713 | 126,799 | +0.16(+2.44%) |
Apr 01, 2009 | 6.332 | 6.618 | 6.180 | 6.554 | 127,048 | +0.05(+0.79%) |
Mar 31, 2009 | 6.381 | 6.689 | 6.180 | 6.502 | 64,553 | +0.17(+2.64%) |
Mar 30, 2009 | 6.299 | 6.541 | 6.183 | 6.335 | 93,892 | -0.43(-6.36%) |
Mar 26, 2009 | 6.695 | 6.783 | 6.466 | 6.765 | 71,966 | +0.21(+3.14%) |
Mar 25, 2009 | 6.077 | 6.801 | 6.077 | 6.559 | 277,000 | -0.02(-0.37%) |
Mar 24, 2009 | 6.785 | 6.824 | 6.566 | 6.583 | 75,620 | -0.34(-4.93%) |
Mar 23, 2009 | 6.602 | 6.924 | 6.587 | 6.924 | 263,369 | +0.51(+7.90%) |
Mar 20, 2009 | 6.566 | 6.711 | 6.394 | 6.417 | 280,980 | -0.09(-1.42%) |
Mar 19, 2009 | 6.412 | 6.554 | 6.304 | 6.510 | 313,624 | +0.19(+2.97%) |
Mar 18, 2009 | 6.471 | 6.471 | 5.678 | 6.322 | 245,580 | +0.32(+5.41%) |
Mar 17, 2009 | 6.031 | 6.031 | 5.675 | 5.997 | 773,733 | +0.20(+3.51%) |
Mar 16, 2009 | 5.678 | 5.982 | 5.678 | 5.794 | 531,613 | +0.25(+4.60%) |
Mar 13, 2009 | 5.410 | 5.557 | 5.410 | 5.539 | 0 | +0.19(+3.46%) |
Mar 12, 2009 | 5.225 | 5.408 | 5.115 | 5.354 | 115,161 | +0.13(+2.46%) |
Mar 11, 2009 | 5.284 | 5.343 | 5.181 | 5.225 | 717,304 | -0.01(-0.20%) |
Mar 10, 2009 | 5.199 | 5.359 | 5.140 | 5.235 | 226,357 | +0.23(+4.69%) |
Mar 09, 2009 | 5.212 | 5.534 | 4.936 | 5.001 | 103,705 | -0.25(-4.85%) |
Mar 06, 2009 | 5.536 | 5.536 | 5.014 | 5.256 | 0 | +0.07(+1.26%) |
Mar 05, 2009 | 5.189 | 5.373 | 5.094 | 5.190 | 113,969 | -0.45(-7.96%) |
Mar 04, 2009 | 5.382 | 5.758 | 5.279 | 5.639 | 109,305 | -0.20(-3.36%) |
Mar 02, 2009 | 6.299 | 6.845 | 5.822 | 5.835 | 280,608 | -0.50(-7.92%) |
Feb 27, 2009 | 6.340 | 6.551 | 6.129 | 6.337 | 0 | -0.19(-2.92%) |
Feb 26, 2009 | 6.749 | 6.875 | 6.499 | 6.528 | 54,662 | -0.22(-3.28%) |
Feb 25, 2009 | 6.997 | 6.997 | 6.677 | 6.749 | 154,736 | -0.10(-1.43%) |
Feb 24, 2009 | 6.636 | 6.893 | 6.561 | 6.847 | 90,583 | +0.40(+6.15%) |
Feb 23, 2009 | 6.798 | 6.857 | 6.412 | 6.451 | 120,663 | -0.35(-5.19%) |
Feb 20, 2009 | 6.894 | 7.045 | 6.551 | 6.803 | 153,583 | -0.36(-5.07%) |
Feb 19, 2009 | 7.169 | 7.367 | 7.115 | 7.167 | 137,141 | +0.05(+0.69%) |
Feb 18, 2009 | 7.298 | 7.298 | 7.045 | 7.118 | 156,721 | -0.23(-3.15%) |
Feb 17, 2009 | 7.378 | 7.885 | 7.329 | 7.349 | 396,763 | -0.79(-9.68%) |
Feb 13, 2009 | 8.245 | 8.274 | 8.060 | 8.137 | 53,555 | -0.02(-0.19%) |
Feb 12, 2009 | 7.985 | 8.490 | 7.780 | 8.153 | 134,084 | -0.11(-1.31%) |
Feb 11, 2009 | 8.578 | 8.578 | 8.160 | 8.261 | 184,285 | -0.14(-1.69%) |
Feb 10, 2009 | 8.773 | 8.925 | 8.292 | 8.402 | 193,745 | -0.49(-5.53%) |
Feb 09, 2009 | 8.995 | 8.995 | 8.755 | 8.894 | 70,005 | -0.17(-1.87%) |
Feb 06, 2009 | 8.791 | 9.203 | 8.755 | 9.064 | 137,164 | +0.19(+2.09%) |
Feb 05, 2009 | 8.771 | 8.954 | 8.601 | 8.879 | 108,175 | +0.13(+1.44%) |
Feb 04, 2009 | 8.768 | 8.918 | 8.627 | 8.753 | 136,154 | +0.13(+1.49%) |
Feb 03, 2009 | 8.585 | 8.714 | 8.459 | 8.624 | 63,753 | +0.13(+1.55%) |
Feb 02, 2009 | 8.142 | 8.558 | 8.142 | 8.493 | 66,475 | +0.12(+1.38%) |
Jan 30, 2009 | 9.105 | 9.105 | 8.302 | 8.377 | 0 | -0.39(-4.44%) |
Jan 29, 2009 | 8.750 | 9.090 | 8.704 | 8.766 | 91,993 | -0.12(-1.33%) |
Jan 28, 2009 | 8.884 | 8.982 | 8.748 | 8.884 | 170,541 | +0.12(+1.41%) |
Jan 27, 2009 | 8.722 | 8.884 | 8.580 | 8.760 | 133,770 | +0.04(+0.41%) |
Jan 26, 2009 | 7.972 | 8.820 | 7.972 | 8.724 | 167,120 | +0.40(+4.86%) |
Jan 23, 2009 | 7.921 | 8.359 | 7.918 | 8.320 | 53,070 | +0.07(+0.84%) |
Jan 22, 2009 | 8.052 | 8.395 | 8.052 | 8.251 | 176,918 | -0.10(-1.17%) |
Jan 21, 2009 | 8.202 | 8.348 | 7.918 | 8.348 | 173,481 | +0.28(+3.45%) |
Jan 20, 2009 | 8.467 | 8.621 | 8.070 | 8.070 | 152,596 | -0.42(-4.94%) |
Jan 16, 2009 | 8.289 | 8.575 | 8.225 | 8.490 | 129,638 | +0.38(+4.73%) |
Jan 15, 2009 | 8.047 | 8.150 | 7.787 | 8.106 | 161,198 | +0.07(+0.90%) |
Jan 14, 2009 | 8.490 | 8.490 | 7.702 | 8.034 | 229,437 | -0.25(-3.08%) |
Jan 13, 2009 | 8.426 | 8.487 | 8.042 | 8.289 | 155,948 | -0.27(-3.13%) |
Jan 12, 2009 | 8.593 | 8.686 | 8.498 | 8.557 | 71,154 | -0.04(-0.42%) |
Jan 09, 2009 | 8.580 | 8.966 | 8.518 | 8.593 | 128,935 | -0.17(-1.94%) |
Jan 08, 2009 | 8.418 | 8.784 | 8.418 | 8.763 | 37,664 | +0.08(+0.95%) |
Jan 07, 2009 | 8.686 | 8.884 | 8.619 | 8.681 | 102,882 | -0.30(-3.30%) |
Jan 06, 2009 | 9.237 | 9.461 | 8.964 | 8.977 | 83,946 | -0.16(-1.80%) |
Jan 05, 2009 | 9.152 | 9.178 | 8.843 | 9.142 | 143,684 | +0.14(+1.59%) |
Jan 02, 2009 | 8.706 | 9.099 | 8.598 | 8.998 | 0 | +0.37(+4.29%) |
Jan 01, 2009 | 8.153 | 8.652 | 8.153 | 8.628 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.153 | 8.652 | 8.153 | 8.628 | 71,512 | +0.37(+4.54%) |
Dec 30, 2008 | 8.160 | 8.303 | 7.926 | 8.253 | 239,658 | +0.35(+4.37%) |
Dec 29, 2008 | 8.112 | 8.382 | 7.846 | 7.908 | 39,338 | -0.15(-1.86%) |
Dec 26, 2008 | 8.052 | 8.116 | 8.018 | 8.057 | 14,450 | +0.15(+1.95%) |
Dec 24, 2008 | 7.751 | 7.998 | 7.751 | 7.903 | 30,410 | -0.00(-0.03%) |
Dec 23, 2008 | 8.101 | 8.101 | 7.818 | 7.906 | 86,148 | -0.27(-3.28%) |
Dec 22, 2008 | 8.405 | 8.405 | 7.954 | 8.173 | 99,961 | -0.06(-0.69%) |
Dec 19, 2008 | 8.009 | 8.712 | 8.009 | 8.230 | 107,732 | +0.01(+0.17%) |
Dec 18, 2008 | 8.173 | 8.500 | 8.109 | 8.216 | 73,112 | +0.05(+0.55%) |
Dec 17, 2008 | 8.436 | 8.539 | 8.171 | 8.171 | 396,320 | -0.44(-5.11%) |
Dec 16, 2008 | 8.302 | 8.627 | 7.966 | 8.611 | 353,502 | +0.51(+6.26%) |
Dec 15, 2008 | 8.243 | 8.439 | 7.898 | 8.104 | 104,571 | -0.25(-3.05%) |
Dec 12, 2008 | 8.101 | 8.369 | 7.782 | 8.359 | 152,752 | +0.16(+1.95%) |
Dec 11, 2008 | 8.549 | 8.696 | 8.117 | 8.199 | 194,688 | -0.19(-2.24%) |
Dec 10, 2008 | 8.462 | 8.536 | 8.199 | 8.387 | 476,003 | +0.26(+3.21%) |
Dec 09, 2008 | 8.240 | 8.395 | 8.047 | 8.126 | 93,651 | -0.22(-2.60%) |
Dec 08, 2008 | 8.817 | 8.817 | 8.117 | 8.343 | 244,415 | +0.15(+1.85%) |
Dec 05, 2008 | 7.643 | 8.240 | 7.274 | 8.191 | 396,480 | +0.28(+3.58%) |
Dec 04, 2008 | 8.585 | 8.616 | 7.596 | 7.908 | 309,197 | -0.70(-8.11%) |
Dec 03, 2008 | 8.140 | 8.627 | 7.991 | 8.606 | 431,970 | +0.30(+3.66%) |
Dec 02, 2008 | 8.016 | 8.328 | 7.854 | 8.302 | 179,741 | +0.37(+4.68%) |
Dec 01, 2008 | 8.436 | 8.809 | 7.922 | 7.931 | 200,199 | -1.21(-13.24%) |
Nov 28, 2008 | 8.977 | 9.142 | 8.794 | 9.142 | 44,728 | +0.31(+3.56%) |
Nov 26, 2008 | 8.531 | 8.923 | 8.150 | 8.827 | 601,327 | +0.08(+0.97%) |
Nov 25, 2008 | 8.776 | 8.972 | 8.426 | 8.742 | 131,832 | +0.25(+2.91%) |
Nov 24, 2008 | 8.513 | 8.876 | 8.065 | 8.495 | 770,156 | +0.25(+3.09%) |
Nov 21, 2008 | 7.089 | 8.240 | 7.038 | 8.240 | 242,931 | +1.19(+16.96%) |
Nov 20, 2008 | 8.086 | 8.086 | 6.888 | 7.045 | 269,699 | -0.76(-9.73%) |
Nov 19, 2008 | 8.289 | 8.867 | 7.805 | 7.805 | 319,162 | -0.64(-7.62%) |
Nov 18, 2008 | 8.565 | 8.773 | 8.065 | 8.449 | 239,564 | -0.05(-0.58%) |
Nov 17, 2008 | 8.369 | 9.013 | 8.240 | 8.498 | 97,569 | -0.03(-0.36%) |
Nov 14, 2008 | 8.959 | 9.304 | 8.240 | 8.529 | 149,874 | -0.46(-5.15%) |
Nov 13, 2008 | 7.823 | 9.013 | 7.643 | 8.992 | 224,874 | +1.05(+13.23%) |
Nov 12, 2008 | 8.312 | 8.354 | 7.844 | 7.942 | 107,810 | -0.52(-6.09%) |
Nov 11, 2008 | 8.230 | 8.706 | 8.027 | 8.457 | 128,318 | -0.05(-0.54%) |
Nov 10, 2008 | 9.242 | 9.528 | 8.227 | 8.503 | 144,554 | -0.35(-3.94%) |
Nov 07, 2008 | 8.323 | 8.869 | 8.281 | 8.852 | 110,275 | +0.72(+8.82%) |
Nov 06, 2008 | 8.925 | 8.925 | 7.954 | 8.135 | 237,879 | -0.70(-7.88%) |
Nov 05, 2008 | 9.463 | 9.489 | 8.755 | 8.830 | 168,611 | -0.79(-8.17%) |
Nov 04, 2008 | 9.525 | 9.819 | 9.216 | 9.616 | 235,731 | +0.50(+5.51%) |
Nov 03, 2008 | 9.476 | 9.476 | 8.910 | 9.113 | 135,886 | -0.07(-0.78%) |
Oct 31, 2008 | 9.456 | 9.528 | 8.973 | 9.185 | 191,849 | -0.27(-2.86%) |
Oct 30, 2008 | 9.355 | 9.456 | 8.740 | 9.456 | 140,822 | +0.83(+9.68%) |
Oct 29, 2008 | 8.624 | 9.221 | 8.369 | 8.621 | 238,252 | -0.19(-2.16%) |
Oct 28, 2008 | 7.751 | 8.858 | 7.282 | 8.812 | 363,110 | +1.38(+18.53%) |
Oct 27, 2008 | 7.658 | 8.060 | 7.434 | 7.434 | 242,240 | -0.63(-7.79%) |
Oct 24, 2008 | 7.401 | 8.307 | 7.282 | 8.063 | 450,532 | -0.52(-6.00%) |
Oct 23, 2008 | 7.810 | 8.794 | 7.409 | 8.578 | 532,149 | +0.65(+8.26%) |
Oct 22, 2008 | 8.395 | 8.551 | 7.383 | 7.923 | 635,225 | -1.11(-12.31%) |
Oct 21, 2008 | 9.852 | 9.852 | 8.928 | 9.035 | 477,355 | -0.62(-6.39%) |
Oct 20, 2008 | 8.838 | 9.682 | 8.366 | 9.651 | 435,973 | +1.33(+16.05%) |
Oct 17, 2008 | 7.725 | 9.121 | 7.504 | 8.316 | 604,713 | +0.16(+2.01%) |
Oct 16, 2008 | 8.003 | 8.153 | 6.824 | 8.153 | 735,711 | +0.60(+7.91%) |
Oct 15, 2008 | 8.449 | 8.498 | 7.539 | 7.555 | 191,900 | -1.53(-16.84%) |
Oct 14, 2008 | 9.927 | 10.30 | 8.240 | 9.085 | 775,352 | +0.02(+0.23%) |
Oct 13, 2008 | 7.921 | 9.154 | 7.741 | 9.064 | 341,685 | +1.88(+26.16%) |
Oct 10, 2008 | 8.009 | 8.879 | 5.856 | 7.185 | 564,020 | -0.89(-11.00%) |
Oct 09, 2008 | 9.342 | 9.342 | 7.887 | 8.073 | 140,640 | -0.99(-10.91%) |
Oct 08, 2008 | 9.551 | 9.698 | 8.700 | 9.062 | 131,253 | -0.42(-4.43%) |
Oct 07, 2008 | 10.68 | 10.83 | 9.422 | 9.481 | 61,023 | -0.73(-7.14%) |
Oct 06, 2008 | 11.01 | 11.54 | 9.570 | 10.21 | 88,525 | -1.25(-10.88%) |
Oct 03, 2008 | 12.31 | 12.31 | 11.42 | 11.46 | 68,681 | -0.25(-2.13%) |
Oct 02, 2008 | 11.94 | 12.39 | 11.65 | 11.71 | 110,481 | -0.76(-6.07%) |
Oct 01, 2008 | 12.23 | 13.57 | 11.99 | 12.46 | 110,264 | -0.09(-0.74%) |
Sep 30, 2008 | 12.62 | 12.62 | 12.10 | 12.56 | 21,191 | +0.25(+2.03%) |
Sep 29, 2008 | 13.21 | 13.21 | 11.93 | 12.31 | 46,076 | -1.36(-9.97%) |
Sep 26, 2008 | 13.52 | 13.71 | 13.34 | 13.67 | 0 | -0.21(-1.48%) |
Sep 25, 2008 | 12.93 | 14.05 | 12.93 | 13.87 | 68,145 | +0.67(+5.11%) |
Sep 24, 2008 | 13.10 | 13.23 | 12.95 | 13.20 | 34,367 | -0.14(-1.04%) |
Sep 23, 2008 | 13.73 | 13.91 | 13.33 | 13.34 | 105,250 | -0.41(-2.98%) |
Sep 22, 2008 | 14.09 | 14.26 | 13.75 | 13.75 | 42,452 | -0.56(-3.89%) |
Sep 19, 2008 | 14.11 | 14.95 | 13.80 | 14.30 | 0 | +0.71(+5.18%) |
Sep 18, 2008 | 12.59 | 13.62 | 12.59 | 13.60 | 115,499 | +0.96(+7.59%) |
Sep 17, 2008 | 13.30 | 13.36 | 12.63 | 12.64 | 210,459 | -1.48(-10.48%) |
Sep 16, 2008 | 14.17 | 14.17 | 12.85 | 14.12 | 182,537 | -0.10(-0.71%) |
Sep 15, 2008 | 14.68 | 15.71 | 14.18 | 14.22 | 122,702 | -1.07(-7.00%) |
Sep 12, 2008 | 14.91 | 15.42 | 14.91 | 15.29 | 78,195 | +0.46(+3.13%) |
Sep 11, 2008 | 14.16 | 14.83 | 14.10 | 14.83 | 103,530 | +0.26(+1.80%) |
Sep 10, 2008 | 14.04 | 14.64 | 14.04 | 14.56 | 110,540 | +0.27(+1.91%) |
Sep 09, 2008 | 15.30 | 15.33 | 14.29 | 14.29 | 92,295 | -1.00(-6.57%) |
Sep 08, 2008 | 15.04 | 15.30 | 14.95 | 15.30 | 161,897 | +0.57(+3.85%) |
Sep 05, 2008 | 15.31 | 15.31 | 14.45 | 14.73 | 0 | -0.46(-3.05%) |
Sep 04, 2008 | 15.07 | 15.61 | 15.07 | 15.19 | 110,691 | -0.39(-2.53%) |
Sep 03, 2008 | 15.84 | 15.94 | 15.42 | 15.59 | 310,700 | -0.25(-1.58%) |
Sep 02, 2008 | 16.67 | 16.68 | 15.84 | 15.84 | 82,999 | -0.66(-4.01%) |
Aug 29, 2008 | 17.11 | 17.12 | 16.50 | 16.50 | 87,639 | -0.60(-3.51%) |
Aug 28, 2008 | 17.06 | 17.11 | 16.86 | 17.10 | 49,516 | +0.18(+1.03%) |
Aug 27, 2008 | 16.80 | 17.03 | 16.80 | 16.92 | 87,997 | +0.23(+1.36%) |
Aug 26, 2008 | 16.17 | 16.73 | 16.17 | 16.70 | 64,188 | +0.37(+2.24%) |
Aug 25, 2008 | 16.54 | 16.54 | 16.17 | 16.33 | 66,215 | -0.16(-0.95%) |
Aug 22, 2008 | 16.74 | 16.77 | 16.49 | 16.49 | 69,104 | -0.08(-0.51%) |
Aug 21, 2008 | 16.15 | 16.67 | 16.15 | 16.57 | 136,981 | +0.26(+1.59%) |
Aug 20, 2008 | 16.12 | 16.34 | 16.09 | 16.31 | 105,689 | +0.20(+1.25%) |
Aug 19, 2008 | 16.28 | 16.28 | 15.99 | 16.11 | 52,965 | +0.10(+0.61%) |
Aug 18, 2008 | 16.09 | 16.19 | 15.95 | 16.01 | 40,192 | +0.04(+0.26%) |
Aug 15, 2008 | 16.16 | 16.16 | 15.82 | 15.97 | 0 | +0.19(+1.20%) |
Aug 14, 2008 | 15.81 | 15.89 | 15.68 | 15.78 | 24,535 | -0.31(-1.92%) |
Aug 13, 2008 | 15.84 | 16.21 | 15.71 | 16.09 | 53,384 | +0.33(+2.09%) |
Aug 12, 2008 | 16.37 | 16.37 | 15.64 | 15.76 | 65,434 | -0.61(-3.70%) |
Aug 11, 2008 | 16.45 | 16.48 | 16.05 | 16.37 | 76,832 | +0.29(+1.81%) |
Aug 08, 2008 | 15.78 | 16.08 | 15.54 | 16.08 | 51,512 | +0.33(+2.12%) |
Aug 07, 2008 | 15.64 | 16.22 | 15.58 | 15.74 | 182,953 | -0.19(-1.21%) |
Aug 06, 2008 | 15.75 | 16.27 | 15.75 | 15.93 | 30,371 | +0.04(+0.24%) |
Aug 05, 2008 | 15.55 | 16.04 | 15.49 | 15.90 | 64,964 | +0.35(+2.24%) |
Aug 04, 2008 | 16.01 | 16.06 | 15.55 | 15.55 | 33,606 | -0.66(-4.10%) |
Aug 01, 2008 | 16.92 | 16.92 | 16.06 | 16.21 | 32,950 | -0.70(-4.14%) |
Jul 31, 2008 | 17.13 | 17.13 | 16.91 | 16.91 | 80,649 | -0.20(-1.16%) |
Jul 30, 2008 | 16.52 | 17.14 | 16.52 | 17.11 | 13,785 | +0.53(+3.20%) |
Jul 29, 2008 | 16.58 | 16.58 | 15.69 | 16.58 | 45,078 | +0.01(+0.08%) |
Jul 28, 2008 | 16.39 | 16.73 | 16.39 | 16.57 | 37,959 | +0.04(+0.23%) |
Jul 25, 2008 | 16.70 | 16.73 | 16.49 | 16.53 | 46,212 | -0.21(-1.25%) |
Jul 24, 2008 | 16.92 | 17.11 | 16.29 | 16.74 | 41,136 | -0.26(-1.52%) |
Jul 23, 2008 | 18.15 | 18.15 | 16.82 | 17.00 | 95,010 | -0.69(-3.92%) |
Jul 22, 2008 | 18.08 | 18.11 | 17.63 | 17.69 | 48,351 | -0.11(-0.61%) |
Jul 21, 2008 | 17.82 | 17.82 | 17.39 | 17.80 | 127,032 | +0.44(+2.54%) |
Jul 18, 2008 | 17.59 | 17.77 | 17.02 | 17.36 | 57,551 | +0.10(+0.57%) |
Jul 17, 2008 | 17.59 | 17.59 | 16.87 | 17.26 | 107,767 | -0.45(-2.55%) |
Jul 16, 2008 | 18.27 | 18.27 | 17.59 | 17.71 | 55,823 | -0.65(-3.55%) |
Jul 15, 2008 | 18.12 | 18.72 | 18.12 | 18.36 | 105,747 | -0.43(-2.30%) |
Jul 14, 2008 | 19.09 | 19.09 | 18.66 | 18.80 | 25,533 | -0.45(-2.33%) |
Jul 11, 2008 | 18.96 | 19.38 | 18.92 | 19.24 | 56,052 | -0.02(-0.12%) |
Jul 10, 2008 | 19.39 | 19.39 | 19.11 | 19.27 | 134,333 | +0.15(+0.78%) |
Jul 09, 2008 | 18.45 | 19.34 | 18.45 | 19.12 | 71,958 | +0.29(+1.54%) |
Jul 08, 2008 | 18.86 | 19.09 | 18.42 | 18.83 | 93,538 | +0.06(+0.32%) |
Jul 07, 2008 | 19.34 | 19.48 | 18.56 | 18.77 | 95,895 | -0.39(-2.04%) |
Jul 04, 2008 | 19.65 | 19.65 | 19.16 | 19.16 | 35,478 | +0.00(+0.00%) |
Jul 03, 2008 | 19.65 | 19.65 | 19.16 | 19.16 | 35,478 | -0.45(-2.29%) |
Jul 02, 2008 | 19.65 | 20.13 | 19.61 | 19.61 | 24,593 | -0.41(-2.05%) |