Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 16.43 | 16.99 | 16.42 | 16.99 | 23,527 | +0.47(+2.84%) |
Aug 28, 2009 | 16.51 | 16.74 | 16.50 | 16.53 | 639 | +0.03(+0.19%) |
Aug 27, 2009 | 16.74 | 17.05 | 16.49 | 16.49 | 4,091 | -0.31(-1.86%) |
Aug 26, 2009 | 16.47 | 16.81 | 16.47 | 16.81 | 3,196 | +0.28(+1.70%) |
Aug 25, 2009 | 16.81 | 16.81 | 16.45 | 16.53 | 3,337 | -0.29(-1.72%) |
Aug 24, 2009 | 16.58 | 16.84 | 16.58 | 16.81 | 5,168 | +0.39(+2.38%) |
Aug 21, 2009 | 16.42 | 16.55 | 16.42 | 16.42 | 779 | +0.00(+0.00%) |
Aug 20, 2009 | 16.87 | 16.87 | 16.42 | 16.42 | 3,324 | -0.09(-0.57%) |
Aug 19, 2009 | 17.03 | 17.03 | 16.52 | 16.52 | 2,405 | -0.27(-1.58%) |
Aug 18, 2009 | 16.63 | 16.78 | 16.45 | 16.78 | 3,068 | +0.35(+2.14%) |
Aug 17, 2009 | 16.42 | 16.60 | 16.42 | 16.43 | 5,626 | +0.01(+0.05%) |
Aug 14, 2009 | 16.42 | 16.62 | 16.42 | 16.42 | 2,589 | +0.00(+0.00%) |
Aug 13, 2009 | 16.50 | 16.63 | 16.42 | 16.42 | 2,587 | -0.22(-1.32%) |
Aug 12, 2009 | 16.43 | 16.64 | 16.42 | 16.64 | 2,173 | +0.00(+0.00%) |
Aug 11, 2009 | 16.44 | 16.64 | 16.44 | 16.64 | 2,429 | -0.15(-0.88%) |
Aug 10, 2009 | 17.11 | 17.11 | 16.50 | 16.79 | 1,150 | -0.02(-0.14%) |
Aug 07, 2009 | 16.62 | 16.81 | 16.48 | 16.81 | 3,963 | +0.20(+1.18%) |
Aug 06, 2009 | 16.43 | 16.62 | 16.29 | 16.62 | 1,929 | -0.04(-0.23%) |
Aug 05, 2009 | 16.40 | 16.66 | 16.40 | 16.66 | 5,370 | -0.10(-0.61%) |
Aug 04, 2009 | 16.38 | 16.82 | 16.38 | 16.76 | 9,387 | +0.53(+3.28%) |
Aug 03, 2009 | 16.03 | 16.23 | 16.03 | 16.23 | 3,963 | +0.35(+2.22%) |
Jul 31, 2009 | 15.97 | 16.23 | 15.72 | 15.88 | 13,042 | +0.20(+1.25%) |
Jul 30, 2009 | 17.40 | 17.78 | 15.41 | 15.68 | 19,624 | -1.52(-8.82%) |
Jul 29, 2009 | 17.20 | 17.21 | 17.20 | 17.20 | 1,790 | +0.23(+1.34%) |
Jul 28, 2009 | 17.21 | 17.74 | 16.83 | 16.97 | 10,478 | -0.55(-3.13%) |
Jul 27, 2009 | 17.18 | 17.95 | 17.06 | 17.52 | 6,393 | +1.09(+6.67%) |
Jul 24, 2009 | 15.83 | 16.81 | 15.64 | 16.42 | 358 | +0.78(+5.00%) |
Jul 23, 2009 | 16.04 | 16.08 | 15.64 | 15.64 | 11,891 | -0.70(-4.31%) |
Jul 22, 2009 | 16.40 | 16.81 | 16.07 | 16.35 | 6,125 | -0.08(-0.48%) |
Jul 21, 2009 | 15.92 | 16.42 | 15.92 | 16.42 | 3,086 | +0.39(+2.44%) |
Jul 20, 2009 | 16.42 | 16.42 | 15.64 | 16.03 | 9,717 | +0.20(+1.23%) |
Jul 17, 2009 | 16.23 | 16.23 | 15.84 | 15.84 | 1,022 | -0.43(-2.64%) |
Jul 16, 2009 | 16.35 | 16.46 | 16.11 | 16.27 | 4,475 | -0.29(-1.75%) |
Jul 15, 2009 | 16.42 | 17.21 | 16.42 | 16.56 | 23,376 | +0.21(+1.29%) |
Jul 14, 2009 | 16.84 | 16.84 | 16.35 | 16.35 | 1,662 | -0.21(-1.28%) |
Jul 13, 2009 | 16.67 | 16.84 | 16.56 | 16.56 | 2,410 | -0.36(-2.13%) |
Jul 10, 2009 | 16.80 | 16.92 | 16.79 | 16.92 | 383 | +0.12(+0.70%) |
Jul 09, 2009 | 16.95 | 17.10 | 16.80 | 16.80 | 4,200 | -0.02(-0.09%) |
Jul 08, 2009 | 16.62 | 16.81 | 16.50 | 16.81 | 11,383 | +0.23(+1.37%) |
Jul 07, 2009 | 16.55 | 16.81 | 16.55 | 16.59 | 1,598 | -0.03(-0.19%) |
Jul 06, 2009 | 16.68 | 16.68 | 16.44 | 16.62 | 1,406 | -0.08(-0.47%) |
Jul 02, 2009 | 16.64 | 16.92 | 16.63 | 16.70 | 6,131 | -0.15(-0.88%) |
Jul 01, 2009 | 16.81 | 16.99 | 16.43 | 16.85 | 15,746 | +0.19(+1.13%) |
Jun 30, 2009 | 16.97 | 17.09 | 16.66 | 16.66 | 25,317 | -0.31(-1.84%) |
Jun 29, 2009 | 17.33 | 17.33 | 16.97 | 16.97 | 7,671 | -0.08(-0.46%) |
Jun 26, 2009 | 17.49 | 17.49 | 16.93 | 17.05 | 6,092 | -0.13(-0.73%) |
Jun 25, 2009 | 17.23 | 17.28 | 17.06 | 17.17 | 13,035 | -0.11(-0.63%) |
Jun 24, 2009 | 17.89 | 17.89 | 17.24 | 17.28 | 9,924 | -0.37(-2.08%) |
Jun 23, 2009 | 17.97 | 17.97 | 17.46 | 17.65 | 11,690 | +0.02(+0.09%) |
Jun 22, 2009 | 16.86 | 17.79 | 16.82 | 17.64 | 31,198 | +0.54(+3.16%) |
Jun 19, 2009 | 15.70 | 17.39 | 15.70 | 17.10 | 104,364 | +1.26(+7.95%) |
Jun 18, 2009 | 15.84 | 16.03 | 15.72 | 15.84 | 5,994 | -0.20(-1.22%) |
Jun 17, 2009 | 15.67 | 16.03 | 15.67 | 16.03 | 1,278 | +0.20(+1.23%) |
Jun 16, 2009 | 15.77 | 15.84 | 15.66 | 15.84 | 3,016 | +0.20(+1.25%) |
Jun 15, 2009 | 15.64 | 15.95 | 15.64 | 15.64 | 10,996 | -0.20(-1.23%) |
Jun 12, 2009 | 15.64 | 16.24 | 15.64 | 15.84 | 17,069 | +0.20(+1.25%) |
Jun 11, 2009 | 15.75 | 15.75 | 15.64 | 15.64 | 3,068 | -0.12(-0.74%) |
Jun 10, 2009 | 15.83 | 15.83 | 15.64 | 15.76 | 22,376 | +0.12(+0.75%) |
Jun 09, 2009 | 15.65 | 16.03 | 15.63 | 15.64 | 11,252 | -0.01(-0.05%) |
Jun 08, 2009 | 15.65 | 15.78 | 15.64 | 15.65 | 5,434 | +0.00(+0.00%) |
Jun 05, 2009 | 15.25 | 15.68 | 15.24 | 15.65 | 20,578 | +0.56(+3.68%) |
Jun 04, 2009 | 15.45 | 15.61 | 14.51 | 15.09 | 51,415 | +0.00(+0.00%) |
Jun 03, 2009 | 14.97 | 15.49 | 14.89 | 15.09 | 3,963 | -0.31(-2.03%) |
Jun 02, 2009 | 14.66 | 15.41 | 14.48 | 15.41 | 3,502 | +0.95(+6.54%) |
Jun 01, 2009 | 14.23 | 14.86 | 14.08 | 14.46 | 7,021 | +0.47(+3.35%) |
May 29, 2009 | 13.68 | 13.99 | 13.53 | 13.99 | 14,562 | +0.70(+5.23%) |
May 28, 2009 | 13.72 | 13.72 | 13.30 | 13.30 | 3,890 | -0.06(-0.47%) |
May 27, 2009 | 13.86 | 13.86 | 13.36 | 13.36 | 7,006 | -0.38(-2.73%) |
May 26, 2009 | 14.23 | 14.23 | 13.56 | 13.73 | 7,426 | -0.16(-1.13%) |
May 22, 2009 | 14.77 | 14.84 | 13.72 | 13.89 | 6,866 | -0.58(-4.00%) |
May 21, 2009 | 14.52 | 14.65 | 14.09 | 14.47 | 2,685 | +0.19(+1.31%) |
May 20, 2009 | 14.38 | 14.71 | 14.27 | 14.28 | 7,356 | +0.21(+1.50%) |
May 19, 2009 | 13.69 | 14.27 | 13.52 | 14.07 | 13,170 | +0.30(+2.22%) |
May 18, 2009 | 13.68 | 13.88 | 13.49 | 13.76 | 10,945 | +0.39(+2.92%) |
May 15, 2009 | 14.27 | 14.65 | 13.37 | 13.37 | 9,922 | -0.71(-5.05%) |
May 14, 2009 | 13.30 | 14.27 | 13.30 | 14.09 | 7,390 | +0.67(+5.01%) |
May 13, 2009 | 13.10 | 13.55 | 13.10 | 13.41 | 3,816 | +0.12(+0.88%) |
May 12, 2009 | 13.30 | 13.42 | 12.90 | 13.30 | 14,447 | -0.16(-1.16%) |
May 11, 2009 | 12.51 | 13.69 | 12.51 | 13.45 | 17,971 | +0.57(+4.46%) |
May 08, 2009 | 12.32 | 12.90 | 12.32 | 12.88 | 12,487 | +0.37(+2.97%) |
May 07, 2009 | 12.90 | 13.30 | 11.93 | 12.51 | 6,665 | -0.01(-0.06%) |
May 06, 2009 | 11.97 | 12.51 | 11.97 | 12.51 | 14,576 | +0.54(+4.51%) |
May 05, 2009 | 11.92 | 12.40 | 11.73 | 11.97 | 9,046 | +0.09(+0.72%) |
May 04, 2009 | 11.97 | 12.24 | 11.54 | 11.89 | 10,716 | -0.04(-0.33%) |
May 01, 2009 | 12.04 | 12.11 | 11.54 | 11.93 | 25,443 | +0.20(+1.67%) |
Apr 30, 2009 | 12.11 | 12.11 | 11.54 | 11.73 | 8,928 | +0.00(+0.00%) |
Apr 29, 2009 | 11.61 | 11.92 | 11.54 | 11.73 | 5,242 | +0.11(+0.94%) |
Apr 28, 2009 | 10.64 | 11.62 | 10.55 | 11.62 | 17,261 | +1.14(+10.90%) |
Apr 27, 2009 | 10.56 | 10.86 | 10.48 | 10.48 | 21,504 | -0.53(-4.83%) |
Apr 24, 2009 | 11.06 | 11.71 | 10.56 | 11.01 | 8,032 | -0.02(-0.21%) |
Apr 23, 2009 | 11.14 | 11.34 | 10.56 | 11.04 | 7,581 | +0.17(+1.58%) |
Apr 22, 2009 | 11.03 | 11.34 | 10.86 | 10.86 | 3,608 | -0.18(-1.60%) |
Apr 21, 2009 | 10.48 | 11.33 | 10.48 | 11.04 | 10,689 | +0.87(+8.58%) |
Apr 20, 2009 | 10.17 | 10.36 | 9.972 | 10.17 | 4,889 | -0.11(-1.07%) |
Apr 17, 2009 | 10.26 | 10.35 | 10.17 | 10.28 | 5,242 | -0.15(-1.43%) |
Apr 16, 2009 | 10.17 | 10.56 | 10.17 | 10.43 | 8,194 | +0.26(+2.54%) |
Apr 15, 2009 | 9.972 | 10.34 | 9.972 | 10.17 | 1,917 | +0.00(+0.00%) |
Apr 14, 2009 | 9.753 | 10.36 | 9.713 | 10.17 | 12,445 | +0.41(+4.17%) |
Apr 13, 2009 | 9.510 | 9.964 | 9.510 | 9.760 | 7,077 | +0.18(+1.88%) |
Apr 09, 2009 | 9.268 | 9.776 | 9.236 | 9.580 | 10,821 | +0.29(+3.11%) |
Apr 08, 2009 | 9.393 | 9.537 | 9.189 | 9.291 | 12,787 | -0.09(-1.00%) |
Apr 07, 2009 | 9.080 | 9.385 | 9.033 | 9.385 | 7,841 | +0.31(+3.36%) |
Apr 06, 2009 | 9.080 | 9.361 | 9.010 | 9.080 | 3,094 | -0.19(-2.03%) |
Apr 03, 2009 | 9.056 | 9.479 | 8.994 | 9.268 | 8,147 | +0.03(+0.34%) |
Apr 02, 2009 | 9.229 | 9.760 | 8.853 | 9.236 | 16,679 | +0.16(+1.81%) |
Apr 01, 2009 | 8.838 | 9.189 | 8.798 | 9.072 | 16,447 | +0.19(+2.17%) |
Mar 31, 2009 | 8.767 | 9.150 | 8.759 | 8.880 | 3,114 | +0.16(+1.83%) |
Mar 30, 2009 | 8.838 | 8.994 | 8.603 | 8.720 | 9,276 | +0.00(+0.00%) |
Mar 26, 2009 | 8.931 | 8.994 | 8.720 | 8.720 | 4,672 | -0.18(-2.02%) |
Mar 25, 2009 | 9.033 | 9.529 | 8.603 | 8.900 | 18,929 | +0.09(+1.07%) |
Mar 24, 2009 | 8.782 | 9.385 | 8.782 | 8.806 | 35,546 | +0.21(+2.46%) |
Mar 23, 2009 | 8.708 | 9.221 | 8.595 | 8.595 | 20,873 | -0.05(-0.54%) |
Mar 20, 2009 | 8.587 | 8.642 | 8.407 | 8.642 | 6,576 | +0.16(+1.94%) |
Mar 19, 2009 | 8.603 | 8.728 | 8.212 | 8.478 | 37,666 | -0.13(-1.45%) |
Mar 18, 2009 | 8.048 | 8.791 | 8.048 | 8.603 | 60,745 | +0.39(+4.76%) |
Mar 17, 2009 | 8.274 | 8.509 | 7.844 | 8.212 | 18,041 | +0.24(+3.04%) |
Mar 16, 2009 | 8.775 | 9.760 | 7.829 | 7.969 | 36,405 | -0.56(-6.51%) |
Mar 13, 2009 | 9.229 | 9.573 | 8.525 | 8.525 | 0 | -1.41(-14.17%) |
Mar 12, 2009 | 7.316 | 10.50 | 7.172 | 9.932 | 217,692 | +2.60(+35.47%) |
Mar 11, 2009 | 7.078 | 7.352 | 6.945 | 7.332 | 9,525 | +0.27(+3.82%) |
Mar 10, 2009 | 7.305 | 7.430 | 6.718 | 7.062 | 23,667 | -0.25(-3.42%) |
Mar 09, 2009 | 7.242 | 7.430 | 7.039 | 7.312 | 21,247 | -0.21(-2.81%) |
Mar 06, 2009 | 8.008 | 8.008 | 7.320 | 7.524 | 0 | -0.11(-1.43%) |
Mar 05, 2009 | 7.891 | 8.016 | 7.422 | 7.633 | 3,242 | -0.31(-3.84%) |
Mar 04, 2009 | 8.212 | 8.407 | 7.782 | 7.938 | 21,749 | -0.27(-3.33%) |
Mar 02, 2009 | 8.877 | 8.877 | 8.001 | 8.212 | 19,781 | -0.94(-10.26%) |
Feb 27, 2009 | 7.899 | 9.150 | 7.555 | 9.150 | 0 | +0.89(+10.74%) |
Feb 26, 2009 | 7.938 | 8.263 | 7.868 | 8.263 | 8,867 | +0.41(+5.23%) |
Feb 25, 2009 | 7.860 | 7.899 | 7.821 | 7.852 | 7,543 | -0.13(-1.57%) |
Feb 24, 2009 | 7.797 | 8.619 | 7.140 | 7.977 | 77,971 | +0.47(+6.21%) |
Feb 23, 2009 | 8.916 | 8.916 | 7.234 | 7.510 | 10,135 | -1.52(-16.86%) |
Feb 20, 2009 | 9.291 | 9.401 | 8.861 | 9.033 | 4,991 | -0.63(-6.48%) |
Feb 19, 2009 | 9.526 | 9.877 | 9.401 | 9.659 | 130,805 | -0.16(-1.59%) |
Feb 18, 2009 | 10.07 | 10.07 | 9.588 | 9.815 | 7,136 | -0.41(-3.98%) |
Feb 17, 2009 | 10.73 | 10.73 | 9.987 | 10.22 | 5,287 | -0.46(-4.32%) |
Feb 13, 2009 | 10.68 | 10.71 | 10.64 | 10.68 | 5,509 | -0.05(-0.44%) |
Feb 12, 2009 | 11.44 | 11.45 | 10.56 | 10.73 | 29,704 | -0.71(-6.22%) |
Feb 11, 2009 | 11.64 | 11.65 | 11.44 | 11.44 | 6,393 | -0.13(-1.08%) |
Feb 10, 2009 | 11.96 | 11.97 | 11.57 | 11.57 | 7,361 | -0.27(-2.25%) |
Feb 09, 2009 | 11.54 | 11.93 | 11.54 | 11.83 | 45,578 | +0.09(+0.73%) |
Feb 06, 2009 | 11.73 | 11.96 | 11.65 | 11.75 | 10,101 | -0.21(-1.77%) |
Feb 05, 2009 | 11.22 | 11.96 | 11.22 | 11.96 | 7,454 | +0.62(+5.45%) |
Feb 04, 2009 | 11.34 | 11.34 | 11.34 | 11.34 | 383 | +0.00(+0.00%) |
Feb 03, 2009 | 11.14 | 11.58 | 11.14 | 11.34 | 8,566 | +0.41(+3.79%) |
Feb 02, 2009 | 10.75 | 10.95 | 10.40 | 10.93 | 14,397 | +0.37(+3.48%) |
Jan 30, 2009 | 10.53 | 10.75 | 10.39 | 10.56 | 0 | +0.20(+1.89%) |
Jan 29, 2009 | 10.46 | 10.94 | 10.36 | 10.36 | 5,050 | -0.10(-0.97%) |
Jan 28, 2009 | 9.854 | 10.56 | 9.854 | 10.46 | 11,507 | +0.48(+4.82%) |
Jan 27, 2009 | 9.544 | 9.983 | 9.544 | 9.983 | 898 | +0.32(+3.36%) |
Jan 26, 2009 | 9.463 | 9.659 | 9.346 | 9.659 | 9,998 | +0.27(+2.92%) |
Jan 23, 2009 | 9.666 | 9.666 | 9.385 | 9.385 | 2,045 | -0.23(-2.36%) |
Jan 22, 2009 | 9.462 | 10.17 | 9.385 | 9.612 | 4,690 | +0.17(+1.82%) |
Jan 21, 2009 | 9.424 | 9.471 | 8.845 | 9.440 | 5,018 | +0.05(+0.58%) |
Jan 20, 2009 | 9.580 | 9.580 | 9.197 | 9.385 | 2,301 | -0.07(-0.74%) |
Jan 16, 2009 | 9.846 | 9.846 | 9.205 | 9.455 | 7,352 | -0.31(-3.20%) |
Jan 15, 2009 | 10.28 | 10.37 | 8.978 | 9.768 | 10,018 | -0.40(-3.92%) |
Jan 14, 2009 | 10.95 | 10.95 | 9.541 | 10.17 | 9,756 | -0.98(-8.77%) |
Jan 13, 2009 | 11.19 | 11.19 | 10.46 | 11.14 | 7,671 | -0.20(-1.72%) |
Jan 12, 2009 | 11.32 | 11.73 | 10.75 | 11.34 | 35,432 | +0.00(+0.00%) |
Jan 09, 2009 | 11.54 | 11.54 | 11.17 | 11.34 | 24,211 | -0.04(-0.34%) |
Jan 08, 2009 | 11.39 | 11.72 | 11.18 | 11.38 | 86,308 | -0.02(-0.21%) |
Jan 07, 2009 | 11.57 | 11.75 | 11.34 | 11.40 | 33,756 | -0.24(-2.08%) |
Jan 06, 2009 | 12.00 | 12.17 | 11.65 | 11.65 | 33,401 | -0.32(-2.68%) |
Jan 05, 2009 | 11.32 | 12.31 | 11.32 | 11.97 | 11,638 | +0.63(+5.52%) |
Jan 02, 2009 | 11.21 | 11.34 | 10.99 | 11.34 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 10.66 | 11.36 | 10.57 | 11.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.66 | 11.36 | 10.57 | 11.34 | 14,696 | +0.67(+6.31%) |
Dec 30, 2008 | 10.45 | 11.11 | 10.28 | 10.67 | 43,220 | +0.25(+2.40%) |
Dec 29, 2008 | 10.43 | 10.63 | 10.21 | 10.42 | 22,853 | -0.12(-1.11%) |
Dec 26, 2008 | 10.05 | 10.55 | 10.02 | 10.53 | 13,414 | +0.56(+5.65%) |
Dec 24, 2008 | 10.17 | 10.17 | 9.385 | 9.972 | 22,350 | -0.27(-2.67%) |
Dec 23, 2008 | 10.79 | 10.79 | 10.09 | 10.25 | 13,863 | -0.55(-5.07%) |
Dec 22, 2008 | 10.70 | 12.58 | 10.52 | 10.79 | 12,076 | +0.09(+0.80%) |
Dec 19, 2008 | 10.34 | 10.75 | 10.34 | 10.71 | 23,525 | +0.19(+1.78%) |
Dec 18, 2008 | 10.56 | 11.28 | 10.07 | 10.52 | 41,696 | -0.05(-0.52%) |
Dec 17, 2008 | 10.27 | 10.95 | 9.514 | 10.57 | 73,070 | +0.30(+2.97%) |
Dec 16, 2008 | 10.95 | 11.16 | 10.17 | 10.27 | 9,717 | -0.90(-8.05%) |
Dec 15, 2008 | 12.15 | 12.15 | 10.95 | 11.17 | 6,793 | -0.65(-5.49%) |
Dec 12, 2008 | 12.00 | 12.11 | 11.54 | 11.82 | 3,370 | -0.12(-0.98%) |
Dec 11, 2008 | 12.02 | 12.51 | 11.85 | 11.93 | 9,828 | -0.34(-2.80%) |
Dec 10, 2008 | 12.34 | 12.34 | 11.73 | 12.28 | 9,221 | -0.30(-2.36%) |
Dec 09, 2008 | 11.97 | 12.66 | 11.97 | 12.58 | 4,052 | +0.22(+1.77%) |
Dec 08, 2008 | 12.15 | 12.58 | 12.15 | 12.36 | 18,260 | +0.71(+6.11%) |
Dec 05, 2008 | 12.77 | 12.77 | 11.65 | 11.65 | 0 | -1.06(-8.37%) |
Dec 04, 2008 | 12.99 | 13.68 | 12.71 | 12.71 | 8,262 | -0.20(-1.51%) |
Dec 03, 2008 | 12.69 | 13.57 | 11.59 | 12.90 | 77,465 | +0.74(+6.11%) |
Dec 02, 2008 | 12.21 | 12.33 | 11.79 | 12.16 | 21,894 | +0.20(+1.63%) |
Dec 01, 2008 | 12.23 | 12.36 | 11.97 | 11.97 | 68,986 | -0.52(-4.20%) |
Nov 28, 2008 | 11.26 | 12.66 | 11.26 | 12.49 | 63,208 | +0.84(+7.18%) |
Nov 26, 2008 | 11.09 | 11.87 | 11.09 | 11.65 | 24,333 | +0.19(+1.64%) |
Nov 25, 2008 | 11.55 | 11.72 | 10.80 | 11.47 | 88,415 | +0.23(+2.09%) |
Nov 24, 2008 | 10.75 | 11.63 | 10.61 | 11.23 | 48,575 | +0.56(+5.28%) |
Nov 21, 2008 | 11.11 | 11.11 | 10.36 | 10.67 | 11,252 | -0.52(-4.61%) |
Nov 20, 2008 | 11.32 | 11.65 | 10.95 | 11.18 | 26,467 | -0.46(-3.96%) |
Nov 19, 2008 | 11.34 | 11.93 | 11.07 | 11.65 | 14,068 | +0.02(+0.14%) |
Nov 18, 2008 | 11.83 | 12.20 | 11.58 | 11.63 | 13,166 | -0.15(-1.26%) |
Nov 17, 2008 | 12.01 | 12.01 | 11.75 | 11.78 | 1,301 | -0.34(-2.84%) |
Nov 14, 2008 | 12.22 | 12.51 | 12.04 | 12.12 | 0 | -0.21(-1.71%) |
Nov 13, 2008 | 12.01 | 12.35 | 11.93 | 12.33 | 7,288 | +0.02(+0.13%) |
Nov 12, 2008 | 13.09 | 13.10 | 12.32 | 12.32 | 3,068 | -0.77(-5.91%) |
Nov 11, 2008 | 13.62 | 13.62 | 12.76 | 13.09 | 32,093 | -0.52(-3.85%) |
Nov 10, 2008 | 14.30 | 14.30 | 13.62 | 13.62 | 19,691 | -0.09(-0.68%) |
Nov 07, 2008 | 13.79 | 14.06 | 13.69 | 13.71 | 6,600 | +0.13(+0.98%) |
Nov 06, 2008 | 14.74 | 14.74 | 13.46 | 13.58 | 10,905 | -1.28(-8.63%) |
Nov 05, 2008 | 15.60 | 15.63 | 14.86 | 14.86 | 33,256 | -0.76(-4.86%) |
Nov 04, 2008 | 15.77 | 15.95 | 15.20 | 15.62 | 15,887 | -0.09(-0.60%) |
Nov 03, 2008 | 15.09 | 15.84 | 14.86 | 15.71 | 37,911 | +0.45(+2.97%) |
Oct 31, 2008 | 15.49 | 16.63 | 14.63 | 15.26 | 85,427 | -0.38(-2.45%) |
Oct 30, 2008 | 15.25 | 16.45 | 14.86 | 15.64 | 59,464 | +0.77(+5.21%) |
Oct 29, 2008 | 14.12 | 15.56 | 13.89 | 14.87 | 137,931 | +0.73(+5.14%) |
Oct 28, 2008 | 12.59 | 14.42 | 12.51 | 14.14 | 32,086 | +1.27(+9.91%) |
Oct 27, 2008 | 12.12 | 13.17 | 12.06 | 12.87 | 34,647 | +0.32(+2.56%) |
Oct 24, 2008 | 10.95 | 13.30 | 9.729 | 12.54 | 73,466 | +0.51(+4.22%) |
Oct 23, 2008 | 13.37 | 13.89 | 11.37 | 12.04 | 52,056 | -1.45(-10.78%) |
Oct 22, 2008 | 13.33 | 13.92 | 13.31 | 13.49 | 43,473 | -0.17(-1.26%) |
Oct 21, 2008 | 13.69 | 14.05 | 13.32 | 13.66 | 30,204 | -0.27(-1.91%) |
Oct 20, 2008 | 14.65 | 15.12 | 13.93 | 13.93 | 37,410 | -0.81(-5.52%) |
Oct 17, 2008 | 16.42 | 17.17 | 14.12 | 14.74 | 0 | -1.68(-10.24%) |
Oct 16, 2008 | 15.09 | 17.67 | 13.93 | 16.42 | 89,268 | +1.33(+8.81%) |
Oct 15, 2008 | 16.03 | 16.03 | 14.56 | 15.09 | 58,137 | -1.29(-7.88%) |
Oct 14, 2008 | 16.62 | 16.79 | 16.19 | 16.38 | 14,512 | +0.57(+3.61%) |
Oct 13, 2008 | 14.31 | 15.84 | 14.09 | 15.81 | 6,596 | +1.81(+12.90%) |
Oct 10, 2008 | 13.41 | 14.90 | 13.41 | 14.01 | 15,943 | +0.20(+1.47%) |
Oct 09, 2008 | 14.82 | 14.82 | 13.50 | 13.80 | 18,009 | -1.06(-7.11%) |
Oct 08, 2008 | 15.13 | 15.64 | 13.27 | 14.86 | 81,196 | -1.80(-10.80%) |
Oct 07, 2008 | 18.38 | 18.38 | 16.03 | 16.66 | 22,290 | -1.57(-8.62%) |
Oct 06, 2008 | 18.07 | 19.07 | 16.81 | 18.23 | 39,286 | -0.54(-2.87%) |
Oct 03, 2008 | 19.12 | 19.12 | 18.46 | 18.77 | 0 | -0.17(-0.91%) |
Oct 02, 2008 | 19.47 | 19.54 | 18.04 | 18.94 | 21,239 | -0.30(-1.54%) |
Oct 01, 2008 | 19.15 | 19.46 | 18.93 | 19.24 | 12,338 | +0.17(+0.90%) |
Sep 30, 2008 | 19.04 | 19.18 | 18.93 | 19.07 | 11,379 | +0.38(+2.05%) |
Sep 29, 2008 | 19.40 | 19.40 | 18.39 | 18.68 | 13,707 | -0.67(-3.47%) |
Sep 26, 2008 | 19.36 | 20.38 | 19.24 | 19.36 | 0 | -0.98(-4.81%) |
Sep 25, 2008 | 20.42 | 20.42 | 19.76 | 20.33 | 7,743 | +0.17(+0.85%) |
Sep 24, 2008 | 19.65 | 20.48 | 19.65 | 20.16 | 19,967 | +0.77(+3.95%) |
Sep 23, 2008 | 18.11 | 19.40 | 18.11 | 19.40 | 5,498 | +1.02(+5.53%) |
Sep 22, 2008 | 18.95 | 19.75 | 18.38 | 18.38 | 7,096 | -0.55(-2.89%) |
Sep 19, 2008 | 21.12 | 23.27 | 17.99 | 18.93 | 0 | +2.04(+12.09%) |
Sep 18, 2008 | 17.40 | 23.31 | 15.65 | 16.89 | 37,641 | -0.71(-4.04%) |
Sep 17, 2008 | 19.16 | 19.16 | 16.03 | 17.60 | 20,558 | -1.96(-10.00%) |
Sep 16, 2008 | 19.55 | 19.60 | 18.77 | 19.55 | 18,941 | -0.17(-0.87%) |
Sep 15, 2008 | 20.92 | 20.92 | 18.04 | 19.72 | 24,561 | -0.94(-4.54%) |
Sep 12, 2008 | 20.59 | 20.72 | 20.36 | 20.66 | 0 | -0.05(-0.26%) |
Sep 11, 2008 | 20.92 | 20.92 | 20.59 | 20.72 | 24,635 | -0.48(-2.25%) |
Sep 10, 2008 | 21.55 | 21.63 | 21.04 | 21.19 | 24,524 | -0.47(-2.17%) |
Sep 09, 2008 | 22.27 | 22.27 | 21.58 | 21.66 | 13,296 | -0.63(-2.81%) |
Sep 08, 2008 | 22.29 | 22.63 | 21.94 | 22.29 | 16,155 | +0.05(+0.21%) |
Sep 05, 2008 | 21.75 | 22.85 | 21.51 | 22.24 | 0 | +0.10(+0.46%) |
Sep 04, 2008 | 22.76 | 22.87 | 21.48 | 22.14 | 20,836 | -0.77(-3.38%) |
Sep 03, 2008 | 22.73 | 22.95 | 22.17 | 22.91 | 24,396 | -0.27(-1.18%) |