Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.660 | 7.837 | 7.379 | 7.412 | 141,047 | -0.22(-2.92%) |
Jun 29, 2009 | 7.809 | 8.048 | 7.511 | 7.635 | 100,941 | -0.18(-2.32%) |
Jun 26, 2009 | 7.726 | 7.899 | 7.487 | 7.817 | 375,111 | +0.04(+0.53%) |
Jun 25, 2009 | 7.429 | 7.784 | 7.305 | 7.776 | 190,039 | +0.24(+3.18%) |
Jun 24, 2009 | 7.668 | 7.916 | 7.487 | 7.536 | 133,823 | -0.08(-1.08%) |
Jun 23, 2009 | 7.652 | 7.908 | 7.569 | 7.619 | 142,135 | +0.01(+0.11%) |
Jun 22, 2009 | 7.949 | 8.131 | 7.478 | 7.611 | 183,603 | -0.38(-4.75%) |
Jun 19, 2009 | 7.875 | 8.403 | 7.734 | 7.990 | 350,382 | +0.26(+3.42%) |
Jun 18, 2009 | 7.825 | 7.932 | 7.685 | 7.726 | 98,365 | -0.10(-1.27%) |
Jun 17, 2009 | 7.561 | 7.965 | 7.487 | 7.825 | 164,532 | +0.25(+3.27%) |
Jun 16, 2009 | 7.759 | 7.941 | 7.355 | 7.578 | 112,537 | -0.16(-2.03%) |
Jun 15, 2009 | 7.949 | 8.114 | 7.388 | 7.734 | 140,687 | -0.33(-4.09%) |
Jun 12, 2009 | 8.197 | 8.197 | 7.941 | 8.065 | 138,875 | -0.19(-2.30%) |
Jun 11, 2009 | 8.147 | 8.651 | 8.147 | 8.254 | 125,430 | +0.12(+1.42%) |
Jun 10, 2009 | 8.246 | 8.362 | 7.866 | 8.139 | 201,955 | -0.06(-0.70%) |
Jun 09, 2009 | 8.221 | 8.428 | 8.114 | 8.197 | 134,972 | +0.02(+0.20%) |
Jun 08, 2009 | 7.999 | 8.453 | 7.970 | 8.180 | 146,475 | -0.04(-0.50%) |
Jun 05, 2009 | 8.428 | 8.477 | 8.085 | 8.221 | 94,304 | -0.12(-1.48%) |
Jun 04, 2009 | 7.883 | 8.469 | 7.833 | 8.345 | 155,870 | +0.51(+6.53%) |
Jun 03, 2009 | 7.932 | 8.122 | 7.561 | 7.833 | 147,193 | -0.19(-2.37%) |
Jun 02, 2009 | 8.155 | 8.403 | 7.899 | 8.023 | 129,981 | -0.17(-2.11%) |
Jun 01, 2009 | 7.776 | 8.254 | 7.701 | 8.197 | 120,601 | +0.56(+7.35%) |
May 29, 2009 | 7.404 | 7.652 | 7.305 | 7.635 | 144,176 | +0.23(+3.12%) |
May 28, 2009 | 7.553 | 7.726 | 7.148 | 7.404 | 86,773 | -0.11(-1.43%) |
May 27, 2009 | 7.454 | 7.800 | 7.256 | 7.511 | 118,863 | -0.03(-0.44%) |
May 26, 2009 | 6.901 | 7.710 | 6.760 | 7.545 | 147,964 | +0.59(+8.55%) |
May 22, 2009 | 7.173 | 7.313 | 6.942 | 6.950 | 110,273 | -0.20(-2.77%) |
May 21, 2009 | 7.066 | 7.313 | 6.958 | 7.148 | 156,062 | +0.00(+0.00%) |
May 20, 2009 | 7.247 | 7.553 | 7.058 | 7.148 | 149,522 | -0.06(-0.80%) |
May 19, 2009 | 7.041 | 7.462 | 7.008 | 7.206 | 75,256 | +0.16(+2.22%) |
May 18, 2009 | 6.785 | 7.091 | 6.769 | 7.049 | 81,563 | +0.31(+4.53%) |
May 15, 2009 | 6.892 | 6.983 | 6.645 | 6.744 | 96,735 | -0.11(-1.57%) |
May 14, 2009 | 6.752 | 7.148 | 6.637 | 6.851 | 140,435 | +0.16(+2.34%) |
May 13, 2009 | 7.173 | 7.223 | 6.694 | 6.694 | 156,239 | -0.63(-8.57%) |
May 12, 2009 | 7.578 | 7.800 | 7.157 | 7.322 | 62,804 | -0.23(-3.06%) |
May 11, 2009 | 7.817 | 7.965 | 7.313 | 7.553 | 90,294 | -0.45(-5.67%) |
May 08, 2009 | 7.817 | 8.073 | 7.734 | 8.007 | 122,945 | +0.35(+4.64%) |
May 07, 2009 | 7.932 | 7.982 | 7.437 | 7.652 | 131,744 | -0.21(-2.63%) |
May 06, 2009 | 8.089 | 8.254 | 7.586 | 7.858 | 165,317 | -0.15(-1.86%) |
May 05, 2009 | 8.263 | 8.461 | 7.916 | 8.007 | 228,701 | -0.27(-3.29%) |
May 04, 2009 | 8.238 | 8.527 | 7.776 | 8.279 | 194,636 | +0.25(+3.08%) |
May 01, 2009 | 8.032 | 8.188 | 7.850 | 8.032 | 155,335 | -0.02(-0.31%) |
Apr 30, 2009 | 7.792 | 8.386 | 7.602 | 8.056 | 186,381 | +0.35(+4.61%) |
Apr 29, 2009 | 7.041 | 7.743 | 7.008 | 7.701 | 191,651 | +0.70(+10.02%) |
Apr 28, 2009 | 6.727 | 7.041 | 6.681 | 7.000 | 126,502 | +0.21(+3.16%) |
Apr 27, 2009 | 6.958 | 7.024 | 6.736 | 6.785 | 264,436 | -0.33(-4.64%) |
Apr 24, 2009 | 7.000 | 7.214 | 6.913 | 7.115 | 125,307 | +0.21(+2.99%) |
Apr 23, 2009 | 7.016 | 7.158 | 6.719 | 6.909 | 126,566 | -0.12(-1.76%) |
Apr 22, 2009 | 6.595 | 7.140 | 6.537 | 7.033 | 123,014 | +0.31(+4.54%) |
Apr 21, 2009 | 6.306 | 6.744 | 6.273 | 6.727 | 111,768 | +0.41(+6.54%) |
Apr 20, 2009 | 6.793 | 6.901 | 6.290 | 6.315 | 115,251 | -0.67(-9.57%) |
Apr 17, 2009 | 6.620 | 7.016 | 6.422 | 6.983 | 157,048 | +0.40(+6.02%) |
Apr 16, 2009 | 6.513 | 6.670 | 6.356 | 6.587 | 118,592 | +0.12(+1.92%) |
Apr 15, 2009 | 6.405 | 6.571 | 6.265 | 6.463 | 118,816 | +0.01(+0.13%) |
Apr 14, 2009 | 6.678 | 6.719 | 6.273 | 6.455 | 146,541 | -0.36(-5.33%) |
Apr 13, 2009 | 6.694 | 6.818 | 6.430 | 6.818 | 118,806 | +0.02(+0.24%) |
Apr 09, 2009 | 6.356 | 6.802 | 6.290 | 6.802 | 164,847 | +0.61(+9.87%) |
Apr 08, 2009 | 6.026 | 6.199 | 5.861 | 6.191 | 126,382 | +0.20(+3.31%) |
Apr 07, 2009 | 6.249 | 6.389 | 5.968 | 5.993 | 197,963 | -0.35(-5.47%) |
Apr 06, 2009 | 6.604 | 6.670 | 6.282 | 6.339 | 139,428 | -0.35(-5.30%) |
Apr 03, 2009 | 6.760 | 6.843 | 6.372 | 6.694 | 129,911 | -0.07(-0.98%) |
Apr 02, 2009 | 6.273 | 6.909 | 6.273 | 6.760 | 196,983 | +0.62(+10.08%) |
Apr 01, 2009 | 5.852 | 6.174 | 5.778 | 6.141 | 111,533 | +0.20(+3.33%) |
Mar 31, 2009 | 6.125 | 6.265 | 5.844 | 5.943 | 136,541 | -0.12(-1.91%) |
Mar 30, 2009 | 6.232 | 6.356 | 5.993 | 6.059 | 135,624 | -1.04(-14.65%) |
Mar 26, 2009 | 6.983 | 7.099 | 6.744 | 7.099 | 143,621 | +0.25(+3.61%) |
Mar 25, 2009 | 6.438 | 7.066 | 6.265 | 6.851 | 127,074 | +0.11(+1.59%) |
Mar 24, 2009 | 6.810 | 6.925 | 6.686 | 6.744 | 183,322 | -0.09(-1.33%) |
Mar 23, 2009 | 6.389 | 6.835 | 6.191 | 6.835 | 127,318 | +0.79(+13.11%) |
Mar 20, 2009 | 6.628 | 6.645 | 6.034 | 6.042 | 162,961 | -0.51(-7.81%) |
Mar 19, 2009 | 6.736 | 6.785 | 6.471 | 6.554 | 79,475 | -0.11(-1.61%) |
Mar 18, 2009 | 6.108 | 6.719 | 6.059 | 6.661 | 134,602 | +0.53(+8.61%) |
Mar 17, 2009 | 5.935 | 6.183 | 5.910 | 6.133 | 177,093 | +0.17(+2.77%) |
Mar 16, 2009 | 6.397 | 6.571 | 5.935 | 5.968 | 69,217 | -0.39(-6.10%) |
Mar 13, 2009 | 6.488 | 6.661 | 6.331 | 6.356 | 83,417 | -0.13(-2.04%) |
Mar 12, 2009 | 6.117 | 6.571 | 6.017 | 6.488 | 194,212 | +0.35(+5.79%) |
Mar 11, 2009 | 6.042 | 6.290 | 5.943 | 6.133 | 68,455 | +0.13(+2.20%) |
Mar 10, 2009 | 5.943 | 6.315 | 5.819 | 6.001 | 174,520 | +0.16(+2.68%) |
Mar 09, 2009 | 5.993 | 6.372 | 5.819 | 5.844 | 107,617 | -0.23(-3.80%) |
Mar 06, 2009 | 6.405 | 6.546 | 5.918 | 6.075 | 112,990 | -0.27(-4.29%) |
Mar 05, 2009 | 6.595 | 6.802 | 6.323 | 6.348 | 178,993 | -0.45(-6.56%) |
Mar 04, 2009 | 6.587 | 6.868 | 6.504 | 6.793 | 74,223 | +0.08(+1.23%) |
Mar 02, 2009 | 6.859 | 6.925 | 6.686 | 6.711 | 112,976 | -0.28(-4.01%) |
Feb 27, 2009 | 7.033 | 7.198 | 6.925 | 6.991 | 129,434 | -0.15(-2.08%) |
Feb 26, 2009 | 7.198 | 7.330 | 7.024 | 7.140 | 105,199 | -0.01(-0.12%) |
Feb 25, 2009 | 7.239 | 7.285 | 6.818 | 7.148 | 69,396 | -0.16(-2.15%) |
Feb 24, 2009 | 6.925 | 7.379 | 6.826 | 7.305 | 140,244 | +0.29(+4.12%) |
Feb 23, 2009 | 7.718 | 7.718 | 6.975 | 7.016 | 92,674 | -0.66(-8.60%) |
Feb 20, 2009 | 7.734 | 7.866 | 7.404 | 7.677 | 84,541 | -0.17(-2.21%) |
Feb 19, 2009 | 8.139 | 8.353 | 7.734 | 7.850 | 98,130 | -0.21(-2.56%) |
Feb 18, 2009 | 8.032 | 8.246 | 7.809 | 8.056 | 80,243 | +0.09(+1.14%) |
Feb 17, 2009 | 8.081 | 8.296 | 7.908 | 7.965 | 89,118 | -0.44(-5.21%) |
Feb 13, 2009 | 8.246 | 8.560 | 8.155 | 8.403 | 75,008 | +0.09(+1.09%) |
Feb 12, 2009 | 8.073 | 8.494 | 8.040 | 8.312 | 89,922 | +0.02(+0.30%) |
Feb 11, 2009 | 8.164 | 8.362 | 8.089 | 8.287 | 69,090 | +0.28(+3.51%) |
Feb 10, 2009 | 8.428 | 8.634 | 8.007 | 8.007 | 118,530 | -0.50(-5.92%) |
Feb 09, 2009 | 8.890 | 8.923 | 8.329 | 8.510 | 140,321 | -0.45(-4.98%) |
Feb 06, 2009 | 8.659 | 9.311 | 8.180 | 8.956 | 189,144 | +0.25(+2.84%) |
Feb 05, 2009 | 8.750 | 8.923 | 8.601 | 8.708 | 151,098 | -0.14(-1.59%) |
Feb 04, 2009 | 9.055 | 9.278 | 8.750 | 8.849 | 101,902 | -0.21(-2.28%) |
Feb 03, 2009 | 8.527 | 9.187 | 8.345 | 9.055 | 183,292 | +0.58(+6.82%) |
Feb 02, 2009 | 8.139 | 8.552 | 8.007 | 8.477 | 107,083 | +0.24(+2.91%) |
Jan 30, 2009 | 8.436 | 8.436 | 8.098 | 8.238 | 120,776 | -0.15(-1.77%) |
Jan 29, 2009 | 8.807 | 8.873 | 8.370 | 8.386 | 82,167 | -0.55(-6.19%) |
Jan 28, 2009 | 8.931 | 9.154 | 8.799 | 8.940 | 114,445 | +0.11(+1.21%) |
Jan 27, 2009 | 8.840 | 9.220 | 8.774 | 8.832 | 136,020 | -0.02(-0.19%) |
Jan 26, 2009 | 8.667 | 9.129 | 8.667 | 8.849 | 143,032 | +0.17(+2.00%) |
Jan 23, 2009 | 8.271 | 8.758 | 8.271 | 8.675 | 74,818 | +0.14(+1.64%) |
Jan 22, 2009 | 8.444 | 8.791 | 8.230 | 8.535 | 80,066 | -0.08(-0.96%) |
Jan 21, 2009 | 8.386 | 9.245 | 8.089 | 8.618 | 264,988 | +0.28(+3.37%) |
Jan 20, 2009 | 8.783 | 8.783 | 8.312 | 8.337 | 161,260 | -0.60(-6.74%) |
Jan 16, 2009 | 8.940 | 9.162 | 8.560 | 8.940 | 109,328 | +0.07(+0.74%) |
Jan 15, 2009 | 8.766 | 8.906 | 8.469 | 8.873 | 91,575 | +0.10(+1.13%) |
Jan 14, 2009 | 9.055 | 9.088 | 8.708 | 8.774 | 244,149 | -0.45(-4.83%) |
Jan 13, 2009 | 8.857 | 9.237 | 8.840 | 9.220 | 185,673 | +0.33(+3.71%) |
Jan 12, 2009 | 9.204 | 9.319 | 8.890 | 8.890 | 73,242 | -0.34(-3.67%) |
Jan 09, 2009 | 9.550 | 9.633 | 8.923 | 9.228 | 148,698 | -0.35(-3.70%) |
Jan 08, 2009 | 9.567 | 9.583 | 9.303 | 9.583 | 83,236 | -0.03(-0.34%) |
Jan 07, 2009 | 9.649 | 9.649 | 9.121 | 9.616 | 112,944 | -0.29(-2.92%) |
Jan 06, 2009 | 9.881 | 9.978 | 9.534 | 9.905 | 101,766 | +0.09(+0.93%) |
Jan 05, 2009 | 9.938 | 9.938 | 9.616 | 9.814 | 95,192 | -0.15(-1.49%) |
Jan 02, 2009 | 10.06 | 10.06 | 9.583 | 9.963 | 156,256 | -0.07(-0.66%) |
Dec 31, 2008 | 9.889 | 10.21 | 9.674 | 10.03 | 151,948 | +0.14(+1.42%) |
Dec 30, 2008 | 9.600 | 9.905 | 9.410 | 9.889 | 100,975 | +0.38(+3.99%) |
Dec 29, 2008 | 9.914 | 10.05 | 9.460 | 9.509 | 45,962 | -0.39(-3.92%) |
Dec 26, 2008 | 9.897 | 10.17 | 9.592 | 9.897 | 26,279 | +0.05(+0.50%) |
Dec 24, 2008 | 9.707 | 9.930 | 9.592 | 9.848 | 45,536 | +0.12(+1.19%) |
Dec 23, 2008 | 9.872 | 10.29 | 9.460 | 9.732 | 77,498 | +0.00(+0.00%) |
Dec 22, 2008 | 9.905 | 10.33 | 9.220 | 9.732 | 107,192 | -0.17(-1.67%) |
Dec 19, 2008 | 10.08 | 10.38 | 9.786 | 9.897 | 336,521 | +0.07(+0.76%) |
Dec 18, 2008 | 10.08 | 10.18 | 9.493 | 9.823 | 91,600 | -0.30(-2.94%) |
Dec 17, 2008 | 9.781 | 10.17 | 9.781 | 10.12 | 106,001 | +0.15(+1.49%) |
Dec 16, 2008 | 9.641 | 9.988 | 9.443 | 9.971 | 145,215 | +0.50(+5.23%) |
Dec 15, 2008 | 9.253 | 9.724 | 9.253 | 9.476 | 153,378 | +0.27(+2.96%) |
Dec 12, 2008 | 9.286 | 9.740 | 8.725 | 9.204 | 242,398 | -0.37(-3.88%) |
Dec 11, 2008 | 9.344 | 9.839 | 9.261 | 9.575 | 189,862 | -0.02(-0.26%) |
Dec 10, 2008 | 9.303 | 10.10 | 8.956 | 9.600 | 100,510 | +0.39(+4.21%) |
Dec 09, 2008 | 9.162 | 10.39 | 8.997 | 9.212 | 161,444 | -0.09(-0.98%) |
Dec 08, 2008 | 8.997 | 9.707 | 8.386 | 9.303 | 154,779 | +0.53(+6.02%) |
Dec 05, 2008 | 8.114 | 8.791 | 7.875 | 8.774 | 199,334 | +0.49(+5.88%) |
Dec 04, 2008 | 8.552 | 8.948 | 8.221 | 8.287 | 121,140 | -0.44(-5.01%) |
Dec 03, 2008 | 8.230 | 8.906 | 8.089 | 8.725 | 168,643 | +0.07(+0.86%) |
Dec 02, 2008 | 8.419 | 8.766 | 8.188 | 8.651 | 137,857 | +0.45(+5.54%) |
Dec 01, 2008 | 8.948 | 9.352 | 8.147 | 8.197 | 157,878 | -1.05(-11.34%) |
Nov 28, 2008 | 9.179 | 9.278 | 9.022 | 9.245 | 43,598 | -0.14(-1.50%) |
Nov 26, 2008 | 8.774 | 9.493 | 8.552 | 9.385 | 170,458 | +0.34(+3.74%) |
Nov 25, 2008 | 8.816 | 9.179 | 8.337 | 9.047 | 150,098 | +0.19(+2.14%) |
Nov 24, 2008 | 8.353 | 8.931 | 7.677 | 8.857 | 293,498 | +0.57(+6.87%) |
Nov 21, 2008 | 8.155 | 8.568 | 7.536 | 8.287 | 244,085 | +0.28(+3.51%) |
Nov 20, 2008 | 8.296 | 8.758 | 7.908 | 8.007 | 204,103 | -0.34(-4.06%) |
Nov 19, 2008 | 9.402 | 9.567 | 8.287 | 8.345 | 143,736 | -1.09(-11.55%) |
Nov 18, 2008 | 9.336 | 9.649 | 9.080 | 9.435 | 313,001 | +0.17(+1.87%) |
Nov 17, 2008 | 9.649 | 9.814 | 9.245 | 9.261 | 124,145 | -0.51(-5.24%) |
Nov 14, 2008 | 10.40 | 10.63 | 9.682 | 9.773 | 131,311 | -0.89(-8.36%) |
Nov 13, 2008 | 9.699 | 10.72 | 9.583 | 10.66 | 175,191 | +0.95(+9.77%) |
Nov 12, 2008 | 9.814 | 9.938 | 9.682 | 9.715 | 123,973 | -0.26(-2.57%) |
Nov 11, 2008 | 10.11 | 10.43 | 9.926 | 9.971 | 86,986 | -0.26(-2.50%) |
Nov 10, 2008 | 10.88 | 10.88 | 10.02 | 10.23 | 87,606 | -0.45(-4.18%) |
Nov 07, 2008 | 10.37 | 10.84 | 9.872 | 10.67 | 105,666 | +0.40(+3.86%) |
Nov 06, 2008 | 10.62 | 10.83 | 10.23 | 10.28 | 99,035 | -0.49(-4.52%) |
Nov 05, 2008 | 11.28 | 11.47 | 10.73 | 10.76 | 94,165 | -0.69(-6.05%) |
Nov 04, 2008 | 11.66 | 11.90 | 11.25 | 11.46 | 110,015 | -0.07(-0.57%) |
Nov 03, 2008 | 11.67 | 11.98 | 11.10 | 11.52 | 151,917 | -0.15(-1.27%) |
Oct 31, 2008 | 11.06 | 11.77 | 10.60 | 11.67 | 137,610 | +0.48(+4.28%) |
Oct 30, 2008 | 10.61 | 11.28 | 10.55 | 11.19 | 102,161 | +0.90(+8.74%) |
Oct 29, 2008 | 10.39 | 10.80 | 9.732 | 10.29 | 121,088 | -0.03(-0.32%) |
Oct 28, 2008 | 9.699 | 10.36 | 9.385 | 10.33 | 157,381 | +0.87(+9.16%) |
Oct 27, 2008 | 9.526 | 10.12 | 9.319 | 9.460 | 153,982 | -0.25(-2.55%) |
Oct 24, 2008 | 9.261 | 10.40 | 9.261 | 9.707 | 226,912 | -0.29(-2.89%) |
Oct 23, 2008 | 10.67 | 11.06 | 9.633 | 9.996 | 230,536 | -0.59(-5.54%) |
Oct 22, 2008 | 11.10 | 11.27 | 10.55 | 10.58 | 143,247 | -0.62(-5.53%) |
Oct 21, 2008 | 11.47 | 11.98 | 11.09 | 11.20 | 89,278 | -0.53(-4.50%) |
Oct 20, 2008 | 11.28 | 11.76 | 10.68 | 11.73 | 141,124 | +0.59(+5.34%) |
Oct 17, 2008 | 11.38 | 12.07 | 10.82 | 11.14 | 236,184 | -0.73(-6.19%) |
Oct 16, 2008 | 10.26 | 11.96 | 10.26 | 11.87 | 233,869 | +1.54(+14.95%) |
Oct 15, 2008 | 11.03 | 11.53 | 10.28 | 10.33 | 109,745 | -0.86(-7.67%) |
Oct 14, 2008 | 12.20 | 12.20 | 11.13 | 11.18 | 110,977 | -0.59(-5.05%) |
Oct 13, 2008 | 11.06 | 11.87 | 10.90 | 11.78 | 236,802 | +1.23(+11.66%) |
Oct 10, 2008 | 9.641 | 10.76 | 9.493 | 10.55 | 219,571 | +0.41(+4.07%) |
Oct 09, 2008 | 11.40 | 11.42 | 10.13 | 10.14 | 177,091 | -1.02(-9.17%) |
Oct 08, 2008 | 10.80 | 11.80 | 10.80 | 11.16 | 224,324 | -0.02(-0.22%) |
Oct 07, 2008 | 11.93 | 12.45 | 11.18 | 11.18 | 147,757 | -0.64(-5.38%) |
Oct 06, 2008 | 12.18 | 12.18 | 11.27 | 11.82 | 179,978 | -0.22(-1.85%) |
Oct 03, 2008 | 12.71 | 12.93 | 12.03 | 12.04 | 154,304 | -0.45(-3.63%) |
Oct 02, 2008 | 12.75 | 12.98 | 12.47 | 12.50 | 85,250 | -0.37(-2.89%) |
Oct 01, 2008 | 12.86 | 13.70 | 12.66 | 12.87 | 126,412 | -0.19(-1.45%) |
Sep 30, 2008 | 12.94 | 13.13 | 12.60 | 13.06 | 131,191 | +0.27(+2.13%) |
Sep 29, 2008 | 13.50 | 13.74 | 12.68 | 12.79 | 208,141 | -1.04(-7.52%) |
Sep 26, 2008 | 13.25 | 13.91 | 13.25 | 13.83 | 172,981 | +0.29(+2.13%) |
Sep 25, 2008 | 13.53 | 13.83 | 13.33 | 13.54 | 126,401 | +0.09(+0.68%) |
Sep 24, 2008 | 13.83 | 14.21 | 13.37 | 13.45 | 295,930 | -0.38(-2.75%) |
Sep 23, 2008 | 14.27 | 14.27 | 13.60 | 13.83 | 141,247 | -0.45(-3.12%) |
Sep 22, 2008 | 14.33 | 14.86 | 13.97 | 14.27 | 293,086 | -0.09(-0.63%) |
Sep 19, 2008 | 14.24 | 14.59 | 13.77 | 14.36 | 659,353 | +0.77(+5.65%) |
Sep 18, 2008 | 12.68 | 13.99 | 12.31 | 13.60 | 375,237 | +1.17(+9.43%) |
Sep 17, 2008 | 12.21 | 12.73 | 11.91 | 12.42 | 212,938 | +0.10(+0.80%) |
Sep 16, 2008 | 12.06 | 12.34 | 12.06 | 12.32 | 210,986 | +0.16(+1.29%) |
Sep 15, 2008 | 12.06 | 12.41 | 12.05 | 12.17 | 149,626 | -0.23(-1.86%) |
Sep 12, 2008 | 12.23 | 12.51 | 12.06 | 12.40 | 131,360 | +0.11(+0.87%) |
Sep 11, 2008 | 12.70 | 13.54 | 12.28 | 12.29 | 249,743 | -0.67(-5.16%) |
Sep 10, 2008 | 13.24 | 13.58 | 12.82 | 12.96 | 169,610 | -0.06(-0.44%) |
Sep 09, 2008 | 13.17 | 13.50 | 13.00 | 13.02 | 174,367 | -0.14(-1.07%) |
Sep 08, 2008 | 13.12 | 13.57 | 12.71 | 13.16 | 136,917 | +0.40(+3.17%) |
Sep 05, 2008 | 12.89 | 13.17 | 12.60 | 12.75 | 134,105 | -0.19(-1.47%) |
Sep 04, 2008 | 13.24 | 13.41 | 12.94 | 12.94 | 138,109 | -0.37(-2.79%) |
Sep 03, 2008 | 13.77 | 13.88 | 13.30 | 13.31 | 149,301 | -0.47(-3.41%) |
Sep 02, 2008 | 14.04 | 14.12 | 13.57 | 13.78 | 88,173 | +0.00(+0.00%) |
Aug 29, 2008 | 14.00 | 14.59 | 13.60 | 13.78 | 83,994 | -0.31(-2.17%) |
Aug 28, 2008 | 14.07 | 14.15 | 13.80 | 14.09 | 153,231 | +0.06(+0.41%) |
Aug 27, 2008 | 13.55 | 14.31 | 13.55 | 14.03 | 149,889 | +0.47(+3.47%) |
Aug 26, 2008 | 13.22 | 13.74 | 13.21 | 13.56 | 160,035 | +0.33(+2.50%) |
Aug 25, 2008 | 13.82 | 13.90 | 13.13 | 13.23 | 190,299 | -0.64(-4.64%) |
Aug 22, 2008 | 14.02 | 14.16 | 13.62 | 13.88 | 219,554 | -0.07(-0.47%) |
Aug 21, 2008 | 14.03 | 14.77 | 13.70 | 13.94 | 74,262 | -0.24(-1.69%) |
Aug 20, 2008 | 14.37 | 14.82 | 13.52 | 14.18 | 76,195 | -0.07(-0.52%) |
Aug 19, 2008 | 14.32 | 14.41 | 13.63 | 14.26 | 90,236 | -0.19(-1.31%) |
Aug 18, 2008 | 14.45 | 14.85 | 14.28 | 14.45 | 106,739 | -0.02(-0.11%) |
Aug 15, 2008 | 14.68 | 15.02 | 14.19 | 14.46 | 233,739 | +0.02(+0.11%) |
Aug 14, 2008 | 14.50 | 15.19 | 14.12 | 14.45 | 135,806 | -0.15(-1.02%) |
Aug 13, 2008 | 14.87 | 15.34 | 14.43 | 14.59 | 131,174 | -0.45(-3.02%) |
Aug 12, 2008 | 15.53 | 15.68 | 14.68 | 15.05 | 168,030 | -0.64(-4.10%) |
Aug 11, 2008 | 14.63 | 15.77 | 14.29 | 15.69 | 162,595 | +1.05(+7.16%) |
Aug 08, 2008 | 13.97 | 14.64 | 13.80 | 14.64 | 96,423 | +0.64(+4.60%) |
Aug 07, 2008 | 13.71 | 14.20 | 13.65 | 14.00 | 131,809 | +0.19(+1.38%) |
Aug 06, 2008 | 13.94 | 13.94 | 13.46 | 13.81 | 156,188 | -0.20(-1.41%) |
Aug 05, 2008 | 13.52 | 14.06 | 13.36 | 14.01 | 203,976 | +0.63(+4.69%) |
Aug 04, 2008 | 12.98 | 13.42 | 12.66 | 13.38 | 140,694 | +0.42(+3.25%) |
Aug 01, 2008 | 13.20 | 13.20 | 12.71 | 12.96 | 105,073 | -0.18(-1.38%) |
Jul 31, 2008 | 12.95 | 13.39 | 12.69 | 13.14 | 134,242 | -0.04(-0.31%) |
Jul 30, 2008 | 13.40 | 13.45 | 12.60 | 13.18 | 101,686 | -0.11(-0.81%) |
Jul 29, 2008 | 13.29 | 13.60 | 12.29 | 13.29 | 145,275 | +0.60(+4.75%) |
Jul 28, 2008 | 13.37 | 13.37 | 12.65 | 12.69 | 122,186 | -0.76(-5.65%) |
Jul 25, 2008 | 13.12 | 13.86 | 12.03 | 13.45 | 156,796 | +0.40(+3.10%) |
Jul 24, 2008 | 13.07 | 13.35 | 12.63 | 13.04 | 161,628 | -0.12(-0.94%) |
Jul 23, 2008 | 13.25 | 13.44 | 12.77 | 13.17 | 136,150 | -0.13(-0.99%) |
Jul 22, 2008 | 12.70 | 13.40 | 12.56 | 13.30 | 162,833 | +0.39(+3.00%) |
Jul 21, 2008 | 13.07 | 13.41 | 12.43 | 12.91 | 70,338 | -0.14(-1.08%) |
Jul 18, 2008 | 13.23 | 13.50 | 12.79 | 13.05 | 106,259 | -0.21(-1.62%) |
Jul 17, 2008 | 12.89 | 13.31 | 12.68 | 13.26 | 114,473 | +0.40(+3.08%) |
Jul 16, 2008 | 12.47 | 12.90 | 12.36 | 12.87 | 158,005 | +0.43(+3.45%) |
Jul 15, 2008 | 12.34 | 12.93 | 12.00 | 12.44 | 256,562 | -0.08(-0.66%) |
Jul 14, 2008 | 13.09 | 13.09 | 12.39 | 12.52 | 62,615 | -0.48(-3.68%) |
Jul 11, 2008 | 12.38 | 13.00 | 12.31 | 13.00 | 101,361 | +0.46(+3.69%) |
Jul 10, 2008 | 12.30 | 12.77 | 12.22 | 12.54 | 91,339 | +0.24(+1.95%) |
Jul 09, 2008 | 13.09 | 13.09 | 12.29 | 12.30 | 97,682 | -0.82(-6.23%) |
Jul 08, 2008 | 12.41 | 13.13 | 12.30 | 13.12 | 104,148 | +0.74(+6.00%) |
Jul 07, 2008 | 12.54 | 12.72 | 12.26 | 12.37 | 79,189 | -0.09(-0.73%) |
Jul 04, 2008 | 12.51 | 12.93 | 12.40 | 12.46 | 52,289 | +0.00(+0.00%) |
Jul 03, 2008 | 12.51 | 12.93 | 12.40 | 12.46 | 52,289 | -0.02(-0.13%) |
Jul 02, 2008 | 12.37 | 13.57 | 12.03 | 12.48 | 143,924 | +0.06(+0.46%) |