Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.93 | 12.00 | 11.20 | 11.31 | 210,948 | -0.70(-5.83%) |
Aug 28, 2009 | 12.45 | 12.45 | 11.90 | 12.01 | 159,496 | -0.38(-3.07%) |
Aug 27, 2009 | 11.89 | 12.43 | 11.00 | 12.39 | 507,321 | -0.79(-5.99%) |
Aug 26, 2009 | 12.88 | 13.18 | 12.66 | 13.18 | 169,864 | +0.35(+2.73%) |
Aug 25, 2009 | 12.93 | 13.12 | 12.72 | 12.83 | 131,326 | -0.11(-0.85%) |
Aug 24, 2009 | 13.44 | 13.58 | 12.85 | 12.94 | 112,735 | -0.45(-3.36%) |
Aug 21, 2009 | 13.15 | 13.65 | 12.87 | 13.39 | 109,000 | +0.40(+3.08%) |
Aug 20, 2009 | 13.10 | 13.14 | 12.63 | 12.99 | 149,796 | -0.18(-1.37%) |
Aug 19, 2009 | 12.60 | 13.56 | 12.54 | 13.17 | 128,210 | +0.37(+2.89%) |
Aug 18, 2009 | 12.99 | 12.99 | 12.55 | 12.80 | 71,571 | +0.17(+1.35%) |
Aug 17, 2009 | 12.70 | 13.19 | 12.47 | 12.63 | 156,713 | -0.32(-2.47%) |
Aug 14, 2009 | 13.54 | 14.06 | 12.92 | 12.95 | 116,357 | -0.60(-4.43%) |
Aug 13, 2009 | 13.55 | 13.91 | 13.24 | 13.55 | 78,378 | +0.04(+0.30%) |
Aug 12, 2009 | 13.80 | 13.96 | 13.44 | 13.51 | 133,759 | -0.31(-2.24%) |
Aug 11, 2009 | 14.76 | 14.95 | 13.19 | 13.82 | 203,201 | -1.06(-7.12%) |
Aug 10, 2009 | 14.96 | 15.19 | 14.45 | 14.88 | 132,959 | -0.02(-0.13%) |
Aug 07, 2009 | 13.73 | 15.00 | 13.73 | 14.90 | 199,600 | +1.35(+9.96%) |
Aug 06, 2009 | 13.34 | 13.92 | 13.34 | 13.55 | 105,624 | +0.11(+0.82%) |
Aug 05, 2009 | 13.27 | 13.50 | 13.20 | 13.44 | 80,556 | +0.11(+0.83%) |
Aug 04, 2009 | 13.02 | 13.55 | 12.91 | 13.33 | 95,873 | +0.24(+1.83%) |
Aug 03, 2009 | 12.91 | 13.13 | 12.72 | 13.09 | 73,669 | +0.48(+3.81%) |
Jul 31, 2009 | 12.48 | 12.91 | 12.35 | 12.61 | 60,557 | +0.04(+0.32%) |
Jul 30, 2009 | 12.59 | 12.78 | 12.29 | 12.57 | 99,568 | +0.14(+1.13%) |
Jul 29, 2009 | 12.45 | 12.59 | 12.23 | 12.43 | 81,005 | -0.26(-2.05%) |
Jul 28, 2009 | 12.62 | 13.01 | 12.60 | 12.69 | 105,516 | -0.06(-0.47%) |
Jul 27, 2009 | 13.00 | 13.16 | 12.33 | 12.75 | 146,325 | -0.28(-2.15%) |
Jul 24, 2009 | 12.66 | 13.08 | 12.58 | 13.03 | 63,761 | +0.09(+0.70%) |
Jul 23, 2009 | 12.44 | 13.06 | 12.30 | 12.94 | 164,789 | +0.43(+3.44%) |
Jul 22, 2009 | 12.85 | 13.27 | 12.23 | 12.51 | 388,892 | -0.49(-3.77%) |
Jul 21, 2009 | 12.75 | 13.14 | 12.55 | 13.00 | 143,101 | +0.06(+0.46%) |
Jul 20, 2009 | 13.16 | 13.16 | 12.77 | 12.94 | 136,231 | -0.11(-0.84%) |
Jul 17, 2009 | 13.00 | 13.18 | 12.61 | 13.05 | 126,146 | +0.09(+0.69%) |
Jul 16, 2009 | 12.59 | 13.01 | 12.46 | 12.96 | 99,635 | +0.21(+1.65%) |
Jul 15, 2009 | 12.22 | 12.85 | 12.04 | 12.75 | 146,129 | +0.64(+5.28%) |
Jul 14, 2009 | 11.65 | 12.33 | 11.50 | 12.11 | 158,524 | +0.37(+3.15%) |
Jul 13, 2009 | 11.65 | 11.85 | 11.38 | 11.74 | 153,116 | -0.14(-1.18%) |
Jul 10, 2009 | 11.69 | 11.93 | 11.57 | 11.88 | 127,112 | +0.18(+1.54%) |
Jul 09, 2009 | 11.98 | 11.98 | 11.56 | 11.70 | 126,491 | -0.03(-0.26%) |
Jul 08, 2009 | 12.05 | 12.14 | 11.51 | 11.73 | 225,697 | -0.23(-1.92%) |
Jul 07, 2009 | 12.34 | 12.40 | 11.30 | 11.96 | 263,078 | -0.44(-3.55%) |
Jul 06, 2009 | 12.07 | 12.87 | 11.65 | 12.40 | 240,840 | +0.32(+2.65%) |
Jul 02, 2009 | 12.67 | 12.69 | 11.74 | 12.08 | 218,003 | -0.85(-6.57%) |
Jul 01, 2009 | 12.66 | 13.06 | 12.43 | 12.93 | 141,511 | +0.43(+3.44%) |
Jun 30, 2009 | 12.52 | 12.70 | 12.22 | 12.50 | 246,518 | +0.18(+1.46%) |
Jun 29, 2009 | 12.35 | 12.63 | 12.11 | 12.32 | 154,648 | -0.03(-0.24%) |
Jun 26, 2009 | 11.96 | 12.47 | 11.61 | 12.35 | 263,095 | +0.38(+3.17%) |
Jun 25, 2009 | 11.93 | 12.22 | 11.60 | 11.97 | 189,975 | -0.22(-1.80%) |
Jun 24, 2009 | 12.47 | 12.78 | 11.99 | 12.19 | 139,182 | -0.11(-0.89%) |
Jun 23, 2009 | 12.33 | 12.93 | 12.25 | 12.30 | 187,415 | +0.12(+0.99%) |
Jun 22, 2009 | 12.47 | 12.61 | 12.16 | 12.18 | 172,599 | -0.44(-3.49%) |
Jun 19, 2009 | 13.03 | 13.17 | 12.44 | 12.62 | 237,166 | -0.31(-2.40%) |
Jun 18, 2009 | 12.78 | 12.97 | 12.37 | 12.93 | 153,139 | +0.18(+1.41%) |
Jun 17, 2009 | 12.46 | 12.95 | 12.10 | 12.75 | 210,265 | +0.26(+2.08%) |
Jun 16, 2009 | 13.08 | 13.29 | 12.33 | 12.49 | 169,902 | -0.64(-4.87%) |
Jun 15, 2009 | 13.53 | 13.53 | 12.56 | 13.13 | 189,223 | -0.53(-3.88%) |
Jun 12, 2009 | 13.54 | 13.89 | 13.22 | 13.66 | 175,341 | -0.09(-0.65%) |
Jun 11, 2009 | 13.72 | 14.39 | 13.48 | 13.75 | 189,024 | +0.03(+0.22%) |
Jun 10, 2009 | 14.25 | 14.25 | 13.25 | 13.72 | 208,482 | -0.40(-2.83%) |
Jun 09, 2009 | 13.94 | 14.50 | 13.83 | 14.12 | 173,406 | +0.29(+2.10%) |
Jun 08, 2009 | 13.63 | 14.44 | 13.07 | 13.83 | 233,917 | -0.76(-5.21%) |
Jun 05, 2009 | 13.26 | 14.72 | 13.26 | 14.59 | 408,154 | +1.37(+10.36%) |
Jun 04, 2009 | 11.89 | 13.28 | 11.50 | 13.22 | 1,060,368 | +2.64(+24.95%) |
Jun 03, 2009 | 10.35 | 10.60 | 9.850 | 10.58 | 316,894 | +0.37(+3.62%) |
Jun 02, 2009 | 10.19 | 10.40 | 10.01 | 10.21 | 274,045 | +0.04(+0.39%) |
Jun 01, 2009 | 10.15 | 10.30 | 9.840 | 10.17 | 315,052 | +0.20(+2.01%) |
May 29, 2009 | 11.05 | 11.12 | 9.840 | 9.970 | 406,955 | -1.18(-10.58%) |
May 28, 2009 | 11.85 | 11.99 | 11.00 | 11.15 | 222,037 | -0.66(-5.59%) |
May 27, 2009 | 11.63 | 12.84 | 11.49 | 11.81 | 236,812 | +0.16(+1.37%) |
May 26, 2009 | 11.00 | 11.89 | 10.91 | 11.65 | 208,349 | +0.64(+5.81%) |
May 22, 2009 | 11.08 | 11.51 | 10.96 | 11.01 | 158,735 | -0.03(-0.27%) |
May 21, 2009 | 11.00 | 11.14 | 10.55 | 11.04 | 215,549 | -0.01(-0.09%) |
May 20, 2009 | 10.93 | 11.31 | 10.92 | 11.05 | 244,005 | +0.17(+1.56%) |
May 19, 2009 | 11.24 | 11.34 | 10.77 | 10.88 | 326,118 | -0.31(-2.77%) |
May 18, 2009 | 11.22 | 11.90 | 11.07 | 11.19 | 239,155 | +0.17(+1.54%) |
May 15, 2009 | 11.49 | 11.77 | 10.82 | 11.02 | 202,619 | -0.47(-4.09%) |
May 14, 2009 | 11.92 | 12.35 | 11.39 | 11.49 | 213,389 | -0.50(-4.17%) |
May 13, 2009 | 12.52 | 12.76 | 11.83 | 11.99 | 155,944 | -0.82(-6.40%) |
May 12, 2009 | 12.75 | 12.96 | 12.60 | 12.81 | 148,004 | +0.08(+0.63%) |
May 11, 2009 | 12.31 | 13.32 | 12.31 | 12.73 | 225,999 | +0.54(+4.43%) |
May 08, 2009 | 11.99 | 12.29 | 11.80 | 12.19 | 482,639 | +0.46(+3.92%) |
May 07, 2009 | 14.25 | 14.50 | 11.56 | 11.73 | 450,265 | -2.48(-17.45%) |
May 06, 2009 | 15.03 | 15.20 | 14.10 | 14.21 | 300,101 | -0.61(-4.12%) |
May 05, 2009 | 15.91 | 15.91 | 14.53 | 14.82 | 226,937 | -1.26(-7.84%) |
May 04, 2009 | 15.88 | 16.10 | 15.53 | 16.08 | 120,157 | +0.40(+2.55%) |
May 01, 2009 | 16.35 | 16.38 | 15.51 | 15.68 | 142,583 | -0.76(-4.62%) |
Apr 30, 2009 | 16.30 | 16.57 | 16.08 | 16.44 | 146,507 | +0.25(+1.54%) |
Apr 29, 2009 | 15.95 | 16.44 | 15.67 | 16.19 | 142,457 | +0.35(+2.21%) |
Apr 28, 2009 | 15.56 | 16.21 | 15.29 | 15.84 | 165,540 | +0.11(+0.70%) |
Apr 27, 2009 | 15.75 | 16.31 | 15.27 | 15.73 | 127,552 | -0.10(-0.63%) |
Apr 24, 2009 | 15.39 | 16.00 | 15.05 | 15.83 | 145,606 | +0.53(+3.46%) |
Apr 23, 2009 | 15.64 | 15.84 | 14.96 | 15.30 | 97,678 | -0.40(-2.55%) |
Apr 22, 2009 | 15.18 | 16.17 | 15.01 | 15.70 | 112,828 | +0.27(+1.75%) |
Apr 21, 2009 | 14.70 | 15.55 | 14.70 | 15.43 | 203,650 | +0.74(+5.04%) |
Apr 20, 2009 | 15.64 | 15.75 | 14.57 | 14.69 | 75,488 | -0.91(-5.83%) |
Apr 17, 2009 | 15.08 | 16.03 | 14.74 | 15.60 | 267,775 | +0.60(+4.00%) |
Apr 16, 2009 | 14.77 | 15.00 | 14.46 | 15.00 | 66,906 | +0.35(+2.39%) |
Apr 15, 2009 | 14.66 | 15.00 | 14.22 | 14.65 | 82,240 | -0.17(-1.15%) |
Apr 14, 2009 | 15.04 | 15.49 | 14.61 | 14.82 | 176,617 | -0.43(-2.82%) |
Apr 13, 2009 | 15.41 | 15.52 | 14.87 | 15.25 | 130,815 | -0.40(-2.56%) |
Apr 09, 2009 | 15.59 | 15.94 | 15.30 | 15.65 | 164,596 | +0.49(+3.23%) |
Apr 08, 2009 | 14.78 | 15.52 | 14.75 | 15.16 | 181,511 | +0.41(+2.78%) |
Apr 07, 2009 | 15.08 | 15.30 | 14.62 | 14.75 | 197,724 | -0.62(-4.03%) |
Apr 06, 2009 | 15.63 | 15.92 | 14.84 | 15.37 | 143,879 | -0.32(-2.04%) |
Apr 03, 2009 | 15.41 | 15.99 | 15.11 | 15.69 | 171,760 | +0.29(+1.88%) |
Apr 02, 2009 | 14.50 | 15.83 | 14.45 | 15.40 | 512,083 | +1.32(+9.38%) |
Apr 01, 2009 | 13.79 | 14.13 | 13.13 | 14.08 | 137,278 | +0.04(+0.28%) |
Mar 31, 2009 | 14.20 | 14.74 | 13.58 | 14.04 | 371,391 | +0.33(+2.41%) |
Mar 30, 2009 | 13.33 | 14.20 | 12.68 | 13.71 | 195,203 | -0.86(-5.90%) |
Mar 26, 2009 | 16.60 | 17.67 | 13.16 | 14.57 | 916,208 | +0.00(+0.00%) |
Mar 25, 2009 | 14.08 | 15.07 | 13.94 | 14.57 | 328,050 | +0.48(+3.41%) |
Mar 24, 2009 | 13.18 | 14.29 | 13.18 | 14.09 | 278,597 | +0.75(+5.62%) |
Mar 23, 2009 | 13.45 | 14.24 | 13.08 | 13.34 | 175,746 | +0.30(+2.30%) |
Mar 20, 2009 | 13.74 | 13.90 | 13.02 | 13.04 | 95,238 | -0.55(-4.05%) |
Mar 19, 2009 | 13.86 | 13.95 | 13.52 | 13.59 | 79,216 | -0.16(-1.16%) |
Mar 18, 2009 | 13.45 | 13.75 | 13.18 | 13.75 | 107,675 | +0.27(+2.00%) |
Mar 17, 2009 | 13.09 | 13.57 | 12.43 | 13.48 | 99,268 | +0.82(+6.48%) |
Mar 16, 2009 | 13.29 | 13.29 | 12.58 | 12.66 | 90,719 | -0.39(-2.99%) |
Mar 13, 2009 | 12.93 | 13.59 | 12.89 | 13.05 | 75,350 | +0.25(+1.95%) |
Mar 12, 2009 | 12.31 | 12.84 | 12.04 | 12.80 | 142,323 | +0.56(+4.58%) |
Mar 11, 2009 | 11.61 | 12.95 | 11.61 | 12.24 | 117,637 | +0.75(+6.53%) |
Mar 10, 2009 | 11.10 | 12.25 | 10.77 | 11.49 | 156,793 | +0.73(+6.78%) |
Mar 09, 2009 | 11.27 | 11.77 | 10.75 | 10.76 | 131,756 | -0.59(-5.20%) |
Mar 06, 2009 | 11.59 | 12.00 | 11.06 | 11.35 | 187,872 | -0.05(-0.44%) |
Mar 05, 2009 | 12.14 | 12.19 | 11.00 | 11.40 | 190,736 | -1.05(-8.43%) |
Mar 04, 2009 | 12.33 | 12.76 | 12.26 | 12.45 | 83,601 | +0.62(+5.24%) |
Mar 02, 2009 | 12.02 | 12.15 | 11.67 | 11.83 | 90,217 | -0.47(-3.82%) |
Feb 27, 2009 | 11.56 | 12.40 | 11.50 | 12.30 | 90,914 | +0.50(+4.24%) |
Feb 26, 2009 | 11.67 | 12.14 | 11.60 | 11.80 | 79,869 | +0.27(+2.34%) |
Feb 25, 2009 | 12.03 | 12.06 | 11.28 | 11.53 | 85,302 | -0.55(-4.55%) |
Feb 24, 2009 | 11.49 | 12.47 | 11.23 | 12.08 | 180,392 | +0.74(+6.53%) |
Feb 23, 2009 | 11.99 | 11.99 | 11.23 | 11.34 | 105,969 | -0.58(-4.87%) |
Feb 20, 2009 | 13.10 | 13.56 | 11.64 | 11.92 | 256,628 | -1.39(-10.44%) |
Feb 19, 2009 | 15.74 | 15.74 | 13.06 | 13.31 | 275,421 | -0.74(-5.27%) |
Feb 18, 2009 | 14.32 | 14.45 | 13.65 | 14.05 | 92,555 | -0.02(-0.14%) |
Feb 17, 2009 | 13.85 | 14.15 | 13.00 | 14.07 | 85,333 | -0.28(-1.95%) |
Feb 13, 2009 | 14.15 | 14.90 | 14.07 | 14.35 | 164,243 | +0.26(+1.85%) |
Feb 12, 2009 | 13.95 | 14.22 | 13.22 | 14.09 | 142,852 | +0.34(+2.47%) |
Feb 11, 2009 | 14.01 | 14.01 | 13.25 | 13.75 | 58,076 | -0.14(-1.01%) |
Feb 10, 2009 | 13.82 | 14.21 | 13.50 | 13.89 | 205,814 | +0.00(+0.00%) |
Feb 09, 2009 | 13.75 | 14.29 | 13.42 | 13.89 | 147,172 | -0.06(-0.43%) |
Feb 06, 2009 | 12.86 | 14.15 | 12.86 | 13.95 | 246,802 | +0.95(+7.31%) |
Feb 05, 2009 | 12.05 | 13.03 | 12.05 | 13.00 | 265,856 | +1.48(+12.85%) |
Feb 04, 2009 | 12.26 | 12.37 | 11.48 | 11.52 | 81,529 | -0.59(-4.87%) |
Feb 03, 2009 | 12.34 | 12.34 | 11.40 | 12.11 | 143,545 | -0.12(-0.98%) |
Feb 02, 2009 | 12.10 | 12.50 | 11.94 | 12.23 | 110,480 | +0.07(+0.58%) |
Jan 30, 2009 | 12.10 | 12.30 | 11.77 | 12.16 | 84,851 | +0.33(+2.79%) |
Jan 29, 2009 | 12.36 | 12.68 | 11.83 | 11.83 | 66,268 | -0.76(-6.04%) |
Jan 28, 2009 | 12.25 | 13.11 | 12.25 | 12.59 | 114,585 | +0.53(+4.39%) |
Jan 27, 2009 | 11.98 | 12.23 | 11.65 | 12.06 | 95,322 | +0.31(+2.64%) |
Jan 26, 2009 | 12.10 | 12.33 | 11.38 | 11.75 | 171,384 | -0.26(-2.16%) |
Jan 23, 2009 | 12.10 | 12.51 | 11.87 | 12.01 | 153,095 | -0.41(-3.30%) |
Jan 22, 2009 | 12.00 | 12.80 | 12.00 | 12.42 | 113,646 | +0.12(+0.98%) |
Jan 21, 2009 | 12.10 | 12.36 | 12.00 | 12.30 | 267,147 | +0.30(+2.50%) |
Jan 20, 2009 | 11.93 | 12.54 | 11.24 | 12.00 | 315,400 | -0.16(-1.32%) |
Jan 16, 2009 | 11.33 | 12.36 | 10.55 | 12.16 | 198,958 | +1.17(+10.65%) |
Jan 15, 2009 | 11.00 | 11.36 | 10.51 | 10.99 | 146,784 | -0.01(-0.09%) |
Jan 14, 2009 | 11.42 | 11.42 | 10.73 | 11.00 | 199,395 | -0.69(-5.90%) |
Jan 13, 2009 | 11.36 | 12.19 | 11.13 | 11.69 | 273,232 | +0.33(+2.90%) |
Jan 12, 2009 | 11.00 | 11.46 | 10.92 | 11.36 | 325,642 | +0.33(+2.99%) |
Jan 09, 2009 | 11.53 | 12.00 | 10.65 | 11.03 | 175,069 | -0.60(-5.16%) |
Jan 08, 2009 | 10.93 | 11.99 | 9.820 | 11.63 | 381,339 | +1.88(+19.28%) |
Jan 07, 2009 | 10.07 | 10.18 | 9.590 | 9.750 | 101,744 | -0.48(-4.69%) |
Jan 06, 2009 | 10.29 | 10.34 | 9.900 | 10.23 | 150,564 | +0.02(+0.20%) |
Jan 05, 2009 | 9.400 | 10.24 | 9.080 | 10.21 | 282,794 | +0.83(+8.85%) |
Jan 02, 2009 | 8.550 | 9.410 | 8.500 | 9.380 | 282,566 | +0.90(+10.61%) |
Dec 31, 2008 | 7.550 | 8.620 | 7.100 | 8.480 | 191,792 | +0.96(+12.77%) |
Dec 30, 2008 | 7.030 | 7.900 | 7.030 | 7.520 | 256,220 | +0.56(+8.05%) |
Dec 29, 2008 | 7.480 | 7.525 | 6.740 | 6.960 | 91,974 | -0.52(-6.95%) |
Dec 26, 2008 | 7.560 | 7.790 | 7.350 | 7.480 | 17,868 | -0.04(-0.53%) |
Dec 24, 2008 | 7.760 | 7.760 | 7.440 | 7.520 | 21,588 | -0.20(-2.59%) |
Dec 23, 2008 | 7.820 | 8.190 | 7.540 | 7.720 | 103,918 | -0.08(-1.03%) |
Dec 22, 2008 | 7.940 | 8.070 | 7.070 | 7.800 | 135,201 | -0.14(-1.76%) |
Dec 19, 2008 | 8.760 | 8.760 | 7.550 | 7.940 | 243,286 | -0.55(-6.48%) |
Dec 18, 2008 | 8.650 | 8.840 | 8.370 | 8.490 | 148,348 | -0.19(-2.19%) |
Dec 17, 2008 | 8.630 | 8.710 | 8.120 | 8.680 | 140,824 | -0.07(-0.80%) |
Dec 16, 2008 | 8.310 | 8.980 | 8.050 | 8.750 | 117,756 | +0.57(+6.97%) |
Dec 15, 2008 | 8.980 | 8.980 | 8.050 | 8.180 | 56,955 | -0.80(-8.91%) |
Dec 12, 2008 | 8.050 | 9.000 | 7.414 | 8.980 | 72,307 | +0.73(+8.85%) |
Dec 11, 2008 | 8.280 | 8.700 | 7.780 | 8.250 | 92,793 | -0.19(-2.25%) |
Dec 10, 2008 | 8.070 | 9.040 | 7.740 | 8.440 | 70,095 | +0.43(+5.37%) |
Dec 09, 2008 | 8.290 | 8.390 | 7.250 | 8.010 | 135,921 | -0.03(-0.37%) |
Dec 08, 2008 | 7.530 | 8.290 | 7.420 | 8.040 | 210,753 | +0.66(+8.94%) |
Dec 05, 2008 | 6.440 | 7.470 | 6.340 | 7.380 | 274,406 | +0.82(+12.50%) |
Dec 04, 2008 | 5.650 | 6.930 | 5.650 | 6.560 | 328,837 | +1.03(+18.63%) |
Dec 03, 2008 | 5.540 | 5.710 | 5.210 | 5.530 | 146,357 | -0.07(-1.25%) |
Dec 02, 2008 | 5.850 | 5.970 | 5.340 | 5.600 | 345,650 | +0.47(+9.16%) |
Dec 01, 2008 | 5.950 | 5.950 | 4.640 | 5.130 | 421,815 | -1.03(-16.72%) |
Nov 28, 2008 | 6.250 | 6.750 | 5.920 | 6.160 | 191,050 | -0.06(-0.96%) |
Nov 26, 2008 | 5.780 | 6.570 | 5.060 | 6.220 | 351,956 | -0.11(-1.74%) |
Nov 25, 2008 | 6.390 | 7.040 | 5.690 | 6.330 | 167,371 | +0.01(+0.16%) |
Nov 24, 2008 | 5.990 | 6.760 | 5.940 | 6.320 | 162,584 | +0.42(+7.12%) |
Nov 21, 2008 | 6.950 | 6.950 | 5.690 | 5.900 | 139,118 | -0.82(-12.20%) |
Nov 20, 2008 | 7.310 | 7.570 | 6.610 | 6.720 | 104,861 | -0.64(-8.70%) |
Nov 19, 2008 | 8.610 | 9.350 | 7.310 | 7.360 | 153,297 | -1.20(-14.02%) |
Nov 18, 2008 | 8.250 | 8.800 | 8.050 | 8.560 | 161,616 | +0.36(+4.39%) |
Nov 17, 2008 | 8.320 | 8.500 | 8.030 | 8.200 | 89,272 | -0.17(-2.03%) |
Nov 14, 2008 | 9.490 | 9.490 | 8.320 | 8.370 | 79,101 | -1.26(-13.08%) |
Nov 13, 2008 | 8.390 | 9.660 | 8.260 | 9.630 | 128,140 | +1.31(+15.75%) |
Nov 12, 2008 | 9.270 | 9.950 | 8.180 | 8.320 | 149,706 | -1.15(-12.14%) |
Nov 11, 2008 | 9.540 | 10.35 | 8.960 | 9.470 | 123,424 | -0.17(-1.76%) |
Nov 10, 2008 | 11.56 | 11.65 | 9.520 | 9.640 | 140,662 | -1.69(-14.92%) |
Nov 07, 2008 | 11.97 | 11.97 | 10.63 | 11.33 | 139,031 | -0.52(-4.39%) |
Nov 06, 2008 | 10.98 | 12.73 | 10.94 | 11.85 | 167,161 | +1.08(+10.03%) |
Nov 05, 2008 | 12.38 | 12.95 | 10.73 | 10.77 | 173,524 | -1.73(-13.84%) |
Nov 04, 2008 | 12.94 | 13.14 | 12.34 | 12.50 | 68,912 | -0.51(-3.92%) |
Nov 03, 2008 | 13.18 | 13.66 | 12.67 | 13.01 | 72,995 | -0.54(-3.99%) |
Oct 31, 2008 | 13.05 | 13.65 | 12.56 | 13.55 | 136,881 | +0.42(+3.20%) |
Oct 30, 2008 | 11.88 | 13.19 | 11.73 | 13.13 | 128,555 | +1.57(+13.58%) |
Oct 29, 2008 | 12.09 | 12.14 | 11.03 | 11.56 | 94,328 | -0.50(-4.15%) |
Oct 28, 2008 | 11.03 | 12.32 | 10.49 | 12.06 | 110,754 | +1.26(+11.67%) |
Oct 27, 2008 | 11.63 | 11.73 | 10.80 | 10.80 | 85,572 | -0.75(-6.49%) |
Oct 24, 2008 | 11.25 | 12.81 | 11.25 | 11.55 | 164,743 | -0.36(-3.02%) |
Oct 23, 2008 | 11.81 | 11.97 | 10.95 | 11.91 | 138,103 | +0.22(+1.88%) |
Oct 22, 2008 | 13.29 | 13.59 | 11.46 | 11.69 | 182,108 | -1.89(-13.92%) |
Oct 21, 2008 | 13.38 | 14.86 | 13.38 | 13.58 | 103,967 | +0.02(+0.15%) |
Oct 20, 2008 | 13.45 | 13.81 | 13.16 | 13.56 | 127,708 | +0.19(+1.42%) |
Oct 17, 2008 | 12.65 | 13.81 | 12.54 | 13.37 | 178,595 | +0.35(+2.69%) |
Oct 16, 2008 | 12.47 | 13.39 | 12.00 | 13.02 | 148,569 | +0.69(+5.60%) |
Oct 15, 2008 | 12.32 | 13.70 | 12.25 | 12.33 | 201,289 | -0.90(-6.80%) |
Oct 14, 2008 | 14.03 | 14.10 | 13.00 | 13.23 | 191,990 | -0.57(-4.13%) |
Oct 13, 2008 | 13.99 | 14.11 | 12.77 | 13.80 | 169,040 | +0.49(+3.68%) |
Oct 10, 2008 | 11.84 | 13.72 | 11.32 | 13.31 | 328,800 | +1.29(+10.73%) |
Oct 09, 2008 | 13.33 | 13.89 | 11.90 | 12.02 | 185,846 | -1.03(-7.89%) |
Oct 08, 2008 | 12.99 | 13.74 | 12.64 | 13.05 | 208,178 | +0.10(+0.77%) |
Oct 07, 2008 | 15.01 | 15.47 | 12.95 | 12.95 | 118,605 | -1.52(-10.50%) |
Oct 06, 2008 | 14.54 | 14.74 | 13.14 | 14.47 | 416,635 | -0.31(-2.10%) |
Oct 03, 2008 | 17.59 | 18.70 | 14.32 | 14.78 | 351,400 | -3.14(-17.52%) |
Oct 02, 2008 | 18.46 | 19.41 | 17.60 | 17.92 | 151,505 | -0.52(-2.82%) |
Oct 01, 2008 | 18.56 | 19.08 | 18.15 | 18.44 | 184,036 | -0.27(-1.44%) |
Sep 30, 2008 | 19.14 | 19.50 | 18.02 | 18.71 | 179,483 | +0.02(+0.11%) |
Sep 29, 2008 | 20.35 | 21.09 | 18.07 | 18.69 | 177,988 | -1.92(-9.32%) |
Sep 26, 2008 | 20.55 | 21.42 | 20.14 | 20.61 | 174,274 | -0.37(-1.76%) |
Sep 25, 2008 | 20.60 | 21.83 | 20.32 | 20.98 | 159,602 | +0.36(+1.75%) |
Sep 24, 2008 | 21.59 | 21.94 | 20.30 | 20.62 | 232,930 | -1.03(-4.76%) |
Sep 23, 2008 | 22.40 | 22.40 | 20.19 | 21.65 | 530,547 | -0.77(-3.43%) |
Sep 22, 2008 | 23.10 | 24.10 | 21.29 | 22.42 | 203,371 | -0.68(-2.94%) |
Sep 19, 2008 | 24.00 | 25.00 | 21.49 | 23.10 | 576,149 | -0.20(-0.86%) |
Sep 18, 2008 | 23.30 | 25.27 | 21.46 | 23.30 | 757,939 | +0.00(+0.00%) |
Sep 17, 2008 | 21.33 | 23.46 | 20.66 | 23.30 | 606,185 | +1.77(+8.22%) |
Sep 16, 2008 | 20.25 | 21.65 | 19.50 | 21.53 | 184,334 | +0.50(+2.38%) |
Sep 15, 2008 | 21.76 | 21.94 | 20.59 | 21.03 | 210,281 | -0.75(-3.44%) |
Sep 12, 2008 | 21.27 | 21.88 | 21.02 | 21.78 | 158,050 | +0.44(+2.06%) |
Sep 11, 2008 | 19.52 | 21.78 | 19.52 | 21.34 | 509,806 | +1.50(+7.56%) |
Sep 10, 2008 | 19.68 | 20.34 | 18.89 | 19.84 | 162,044 | +0.38(+1.95%) |
Sep 09, 2008 | 20.75 | 22.20 | 19.35 | 19.46 | 388,575 | -1.20(-5.81%) |
Sep 08, 2008 | 19.83 | 20.66 | 19.44 | 20.66 | 319,208 | +1.24(+6.39%) |
Sep 05, 2008 | 19.25 | 19.60 | 18.17 | 19.42 | 156,846 | -0.05(-0.26%) |
Sep 04, 2008 | 19.23 | 19.95 | 19.06 | 19.47 | 292,140 | +0.07(+0.36%) |
Sep 03, 2008 | 19.42 | 19.54 | 18.01 | 19.40 | 150,103 | -0.10(-0.51%) |