Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.30 | 14.30 | 14.17 | 14.20 | 265,534 | -0.18(-1.25%) |
Aug 28, 2009 | 14.56 | 14.56 | 14.37 | 14.38 | 52,545 | -0.08(-0.55%) |
Aug 27, 2009 | 14.40 | 14.47 | 14.20 | 14.46 | 41,014 | +0.14(+0.97%) |
Aug 26, 2009 | 14.34 | 14.37 | 14.28 | 14.32 | 41,004 | -0.02(-0.17%) |
Aug 25, 2009 | 14.32 | 14.47 | 14.32 | 14.35 | 57,295 | +0.11(+0.77%) |
Aug 24, 2009 | 14.33 | 14.39 | 14.22 | 14.24 | 48,172 | +0.03(+0.21%) |
Aug 21, 2009 | 14.11 | 14.23 | 14.11 | 14.21 | 48,345 | +0.24(+1.72%) |
Aug 20, 2009 | 13.88 | 13.99 | 13.87 | 13.97 | 237,219 | +0.12(+0.85%) |
Aug 19, 2009 | 13.70 | 13.91 | 13.70 | 13.85 | 70,944 | +0.01(+0.07%) |
Aug 18, 2009 | 13.74 | 13.88 | 13.67 | 13.84 | 24,609 | +0.25(+1.81%) |
Aug 17, 2009 | 13.69 | 13.69 | 13.58 | 13.60 | 53,555 | -0.54(-3.82%) |
Aug 14, 2009 | 14.25 | 14.27 | 14.02 | 14.14 | 91,368 | +0.03(+0.21%) |
Aug 13, 2009 | 14.09 | 14.16 | 14.03 | 14.11 | 84,614 | +0.01(+0.11%) |
Aug 12, 2009 | 13.83 | 14.15 | 13.83 | 14.09 | 106,530 | +0.28(+2.02%) |
Aug 11, 2009 | 13.98 | 13.98 | 13.78 | 13.81 | 294,098 | -0.18(-1.28%) |
Aug 10, 2009 | 13.97 | 14.08 | 13.94 | 13.99 | 717,215 | -0.02(-0.14%) |
Aug 07, 2009 | 14.00 | 14.08 | 13.88 | 14.01 | 526,907 | +0.01(+0.07%) |
Aug 06, 2009 | 14.20 | 14.20 | 13.95 | 14.00 | 58,154 | -0.04(-0.32%) |
Aug 05, 2009 | 13.98 | 14.06 | 13.87 | 14.05 | 56,335 | -0.01(-0.07%) |
Aug 04, 2009 | 13.92 | 14.11 | 13.82 | 14.06 | 207,459 | +0.06(+0.46%) |
Aug 03, 2009 | 14.06 | 14.11 | 13.97 | 13.99 | 174,400 | +0.32(+2.33%) |
Jul 31, 2009 | 13.54 | 13.77 | 13.54 | 13.67 | 419,151 | +0.21(+1.59%) |
Jul 30, 2009 | 13.47 | 13.59 | 13.46 | 13.46 | 55,367 | +0.26(+2.00%) |
Jul 29, 2009 | 13.30 | 13.30 | 13.13 | 13.19 | 26,079 | -0.28(-2.07%) |
Jul 28, 2009 | 13.35 | 13.47 | 13.29 | 13.47 | 73,995 | +0.12(+0.89%) |
Jul 27, 2009 | 13.31 | 13.36 | 13.25 | 13.35 | 13,283 | -0.01(-0.07%) |
Jul 24, 2009 | 13.28 | 13.38 | 13.15 | 13.36 | 34,619 | -0.00(-0.01%) |
Jul 23, 2009 | 13.12 | 13.41 | 13.05 | 13.36 | 28,070 | +0.33(+2.53%) |
Jul 22, 2009 | 12.95 | 13.06 | 12.87 | 13.03 | 39,705 | -0.11(-0.80%) |
Jul 21, 2009 | 13.17 | 13.17 | 12.95 | 13.14 | 19,996 | +0.03(+0.23%) |
Jul 20, 2009 | 13.04 | 13.11 | 12.89 | 13.11 | 47,345 | +0.34(+2.66%) |
Jul 17, 2009 | 12.74 | 12.82 | 12.70 | 12.77 | 18,015 | +0.07(+0.54%) |
Jul 16, 2009 | 12.56 | 12.75 | 12.50 | 12.70 | 21,072 | +0.06(+0.48%) |
Jul 15, 2009 | 12.23 | 12.68 | 12.23 | 12.64 | 24,758 | +0.42(+3.46%) |
Jul 14, 2009 | 12.15 | 12.22 | 12.05 | 12.22 | 28,584 | +0.14(+1.15%) |
Jul 13, 2009 | 11.88 | 12.08 | 11.75 | 12.08 | 39,321 | +0.10(+0.83%) |
Jul 10, 2009 | 11.89 | 11.98 | 11.87 | 11.98 | 6,049 | +0.05(+0.42%) |
Jul 09, 2009 | 11.98 | 11.98 | 11.85 | 11.93 | 35,915 | +0.07(+0.59%) |
Jul 08, 2009 | 11.94 | 11.95 | 11.76 | 11.86 | 17,939 | -0.10(-0.83%) |
Jul 07, 2009 | 12.27 | 12.30 | 11.96 | 11.96 | 150,646 | -0.50(-4.00%) |
Jul 06, 2009 | 12.36 | 12.46 | 12.31 | 12.46 | 100,109 | +0.16(+1.34%) |
Jul 02, 2009 | 12.34 | 12.34 | 12.18 | 12.29 | 195,093 | -0.16(-1.32%) |
Jul 01, 2009 | 12.60 | 12.68 | 12.46 | 12.46 | 216,811 | -0.02(-0.20%) |
Jun 30, 2009 | 12.55 | 12.55 | 12.32 | 12.48 | 58,209 | -0.24(-1.88%) |
Jun 29, 2009 | 12.68 | 12.74 | 12.60 | 12.72 | 20,550 | +0.04(+0.35%) |
Jun 26, 2009 | 12.60 | 12.68 | 12.49 | 12.68 | 16,320 | +0.15(+1.19%) |
Jun 25, 2009 | 12.37 | 12.53 | 12.13 | 12.53 | 248,745 | +0.46(+3.80%) |
Jun 24, 2009 | 12.15 | 12.23 | 11.93 | 12.07 | 487,533 | +0.21(+1.81%) |
Jun 23, 2009 | 11.79 | 11.93 | 11.73 | 11.85 | 14,057 | +0.09(+0.76%) |
Jun 22, 2009 | 12.07 | 12.07 | 11.77 | 11.77 | 13,169 | -0.55(-4.45%) |
Jun 19, 2009 | 12.43 | 12.43 | 12.31 | 12.31 | 43,208 | +0.02(+0.17%) |
Jun 18, 2009 | 12.24 | 12.36 | 12.20 | 12.29 | 22,239 | -0.06(-0.48%) |
Jun 17, 2009 | 12.34 | 12.35 | 12.10 | 12.35 | 22,201 | +0.07(+0.57%) |
Jun 16, 2009 | 12.61 | 12.61 | 12.24 | 12.28 | 46,373 | -0.22(-1.79%) |
Jun 15, 2009 | 12.68 | 12.68 | 12.41 | 12.51 | 33,051 | -0.36(-2.82%) |
Jun 12, 2009 | 12.74 | 12.90 | 12.72 | 12.87 | 1,247,981 | +0.06(+0.47%) |
Jun 11, 2009 | 12.76 | 12.89 | 12.70 | 12.81 | 27,881 | +0.15(+1.18%) |
Jun 10, 2009 | 12.69 | 12.74 | 12.43 | 12.66 | 11,872 | +0.10(+0.83%) |
Jun 09, 2009 | 12.36 | 12.59 | 12.35 | 12.56 | 21,313 | +0.20(+1.65%) |
Jun 08, 2009 | 12.45 | 12.49 | 12.21 | 12.35 | 8,369 | -0.21(-1.70%) |
Jun 05, 2009 | 12.73 | 12.73 | 12.49 | 12.57 | 6,400 | -0.07(-0.56%) |
Jun 04, 2009 | 12.68 | 12.74 | 12.59 | 12.64 | 39,606 | -0.03(-0.28%) |
Jun 03, 2009 | 12.72 | 12.83 | 12.58 | 12.67 | 10,938 | -0.24(-1.85%) |
Jun 02, 2009 | 12.86 | 12.96 | 12.78 | 12.91 | 1,248,734 | +0.03(+0.26%) |
Jun 01, 2009 | 12.93 | 13.01 | 12.87 | 12.88 | 11,994 | +0.37(+2.95%) |
May 29, 2009 | 12.45 | 12.59 | 12.45 | 12.51 | 1,111,731 | +0.34(+2.78%) |
May 28, 2009 | 12.11 | 12.22 | 11.97 | 12.17 | 14,061 | +0.19(+1.62%) |
May 27, 2009 | 12.23 | 12.25 | 11.97 | 11.97 | 51,492 | -0.04(-0.34%) |
May 26, 2009 | 11.62 | 12.10 | 11.62 | 12.02 | 16,828 | +0.56(+4.88%) |
May 22, 2009 | 11.38 | 11.50 | 11.38 | 11.46 | 17,726 | +0.25(+2.27%) |
May 21, 2009 | 11.16 | 11.28 | 11.15 | 11.20 | 17,612 | -0.25(-2.17%) |
May 20, 2009 | 11.55 | 11.63 | 11.35 | 11.45 | 39,291 | +0.06(+0.57%) |
May 19, 2009 | 11.31 | 11.45 | 11.31 | 11.39 | 91,501 | +0.13(+1.14%) |
May 18, 2009 | 11.14 | 11.27 | 11.08 | 11.26 | 46,939 | +0.32(+2.92%) |
May 15, 2009 | 11.05 | 11.09 | 10.79 | 10.94 | 20,926 | -0.06(-0.59%) |
May 14, 2009 | 10.90 | 11.03 | 10.88 | 11.00 | 7,959 | +0.22(+2.03%) |
May 13, 2009 | 11.04 | 11.04 | 10.78 | 10.78 | 24,623 | -0.40(-3.57%) |
May 12, 2009 | 11.41 | 11.41 | 11.18 | 11.18 | 4,430 | -0.04(-0.34%) |
May 11, 2009 | 11.44 | 11.44 | 11.22 | 11.22 | 8,411 | -0.30(-2.60%) |
May 08, 2009 | 11.36 | 11.54 | 11.26 | 11.52 | 17,041 | +0.39(+3.50%) |
May 07, 2009 | 11.37 | 11.48 | 11.09 | 11.13 | 28,745 | -0.22(-1.92%) |
May 06, 2009 | 11.18 | 11.41 | 11.16 | 11.35 | 7,897 | +0.37(+3.36%) |
May 05, 2009 | 10.94 | 11.04 | 10.91 | 10.98 | 17,373 | -0.13(-1.15%) |
May 04, 2009 | 11.05 | 11.11 | 10.72 | 11.11 | 2,978 | +0.65(+6.24%) |
May 01, 2009 | 10.47 | 10.48 | 10.38 | 10.46 | 23,173 | +0.13(+1.25%) |
Apr 30, 2009 | 10.55 | 10.70 | 10.33 | 10.33 | 254,451 | -0.06(-0.62%) |
Apr 29, 2009 | 10.20 | 10.47 | 10.20 | 10.39 | 29,972 | +0.42(+4.18%) |
Apr 28, 2009 | 10.00 | 10.12 | 9.974 | 9.974 | 13,296 | -0.14(-1.41%) |
Apr 27, 2009 | 10.19 | 10.27 | 10.12 | 10.12 | 30,506 | -0.39(-3.74%) |
Apr 24, 2009 | 10.48 | 10.57 | 10.41 | 10.51 | 12,687 | +0.20(+1.98%) |
Apr 23, 2009 | 10.40 | 10.40 | 10.18 | 10.31 | 42,971 | +0.20(+1.97%) |
Apr 22, 2009 | 10.09 | 10.36 | 10.09 | 10.11 | 30,815 | -0.10(-0.98%) |
Apr 21, 2009 | 10.06 | 10.26 | 10.05 | 10.21 | 4,376 | -0.02(-0.16%) |
Apr 20, 2009 | 10.42 | 10.43 | 10.11 | 10.22 | 22,289 | -0.49(-4.54%) |
Apr 17, 2009 | 10.65 | 10.77 | 10.60 | 10.71 | 92,582 | +0.09(+0.89%) |
Apr 16, 2009 | 10.64 | 10.69 | 10.50 | 10.62 | 12,950 | +0.06(+0.57%) |
Apr 15, 2009 | 10.45 | 10.56 | 10.33 | 10.56 | 4,894 | +0.06(+0.62%) |
Apr 14, 2009 | 10.40 | 10.70 | 10.40 | 10.49 | 105,755 | -0.15(-1.45%) |
Apr 13, 2009 | 10.66 | 10.66 | 10.36 | 10.64 | 38,291 | +0.20(+1.96%) |
Apr 09, 2009 | 10.26 | 10.44 | 10.26 | 10.44 | 10,088 | +0.55(+5.59%) |
Apr 08, 2009 | 10.00 | 10.02 | 9.853 | 9.888 | 17,306 | +0.03(+0.32%) |
Apr 07, 2009 | 9.919 | 9.983 | 9.809 | 9.857 | 15,175 | -0.25(-2.43%) |
Apr 06, 2009 | 9.953 | 10.10 | 9.908 | 10.10 | 42,239 | -0.03(-0.34%) |
Apr 03, 2009 | 10.03 | 10.14 | 10.00 | 10.14 | 5,710 | +0.02(+0.20%) |
Apr 02, 2009 | 9.903 | 10.22 | 9.903 | 10.12 | 51,037 | +0.70(+7.46%) |
Apr 01, 2009 | 9.240 | 9.535 | 9.236 | 9.415 | 106,056 | +0.18(+1.94%) |
Mar 31, 2009 | 9.037 | 9.281 | 9.028 | 9.236 | 3,347,443 | +0.28(+3.13%) |
Mar 30, 2009 | 9.141 | 9.141 | 8.899 | 8.956 | 95,944 | -0.60(-6.32%) |
Mar 26, 2009 | 9.502 | 9.594 | 9.432 | 9.560 | 9,459 | +0.26(+2.84%) |
Mar 25, 2009 | 9.253 | 9.584 | 9.169 | 9.296 | 159,734 | +0.04(+0.43%) |
Mar 24, 2009 | 9.186 | 9.411 | 9.186 | 9.256 | 13,502 | -0.31(-3.28%) |
Mar 23, 2009 | 9.266 | 9.570 | 9.136 | 9.570 | 52,392 | +0.82(+9.33%) |
Mar 20, 2009 | 8.947 | 9.042 | 8.753 | 8.753 | 19,799 | -0.34(-3.78%) |
Mar 19, 2009 | 9.087 | 9.151 | 9.032 | 9.097 | 9,998 | +0.03(+0.28%) |
Mar 18, 2009 | 8.830 | 9.082 | 8.710 | 9.072 | 12,470 | +0.28(+3.17%) |
Mar 17, 2009 | 8.629 | 8.793 | 8.619 | 8.793 | 49,466 | +0.17(+2.02%) |
Mar 16, 2009 | 8.693 | 8.733 | 8.619 | 8.619 | 7,973 | +0.28(+3.41%) |
Mar 13, 2009 | 8.335 | 8.380 | 8.250 | 8.335 | 7,921 | +0.12(+1.50%) |
Mar 12, 2009 | 7.981 | 8.235 | 7.946 | 8.211 | 68,916 | +0.27(+3.40%) |
Mar 11, 2009 | 8.042 | 8.046 | 7.822 | 7.941 | 12,135 | +0.11(+1.37%) |
Mar 10, 2009 | 7.628 | 7.872 | 7.628 | 7.834 | 21,811 | +0.55(+7.55%) |
Mar 09, 2009 | 7.414 | 7.518 | 7.264 | 7.284 | 104,687 | -0.39(-5.06%) |
Mar 06, 2009 | 7.782 | 7.782 | 7.473 | 7.673 | 236,550 | -0.19(-2.41%) |
Mar 05, 2009 | 7.927 | 8.041 | 7.737 | 7.862 | 14,940 | -0.42(-5.10%) |
Mar 04, 2009 | 8.103 | 8.404 | 8.096 | 8.284 | 57,946 | +0.35(+4.45%) |
Mar 02, 2009 | 7.986 | 8.081 | 7.845 | 7.931 | 1,228,728 | -0.41(-4.95%) |
Feb 27, 2009 | 8.195 | 8.429 | 8.155 | 8.345 | 1,226,980 | +0.09(+1.09%) |
Feb 26, 2009 | 8.520 | 8.520 | 8.255 | 8.255 | 19,395 | -0.11(-1.37%) |
Feb 25, 2009 | 8.355 | 8.514 | 8.213 | 8.370 | 42,615 | -0.06(-0.71%) |
Feb 24, 2009 | 8.155 | 8.539 | 8.155 | 8.429 | 74,206 | +0.20(+2.42%) |
Feb 23, 2009 | 8.514 | 8.514 | 8.136 | 8.230 | 55,300 | -0.37(-4.28%) |
Feb 20, 2009 | 8.394 | 8.599 | 8.340 | 8.599 | 12,639 | -0.03(-0.35%) |
Feb 19, 2009 | 8.813 | 8.813 | 8.519 | 8.629 | 34,308 | -0.12(-1.42%) |
Feb 18, 2009 | 8.758 | 9.689 | 8.638 | 8.753 | 84,941 | +0.02(+0.23%) |
Feb 17, 2009 | 8.947 | 8.947 | 8.718 | 8.733 | 116,083 | -0.66(-7.00%) |
Feb 13, 2009 | 9.430 | 9.470 | 9.385 | 9.390 | 466,507 | +0.00(+0.05%) |
Feb 12, 2009 | 9.197 | 9.419 | 9.152 | 9.385 | 273,397 | -0.17(-1.82%) |
Feb 11, 2009 | 9.669 | 9.709 | 9.485 | 9.560 | 28,520 | +0.07(+0.73%) |
Feb 10, 2009 | 9.848 | 9.873 | 9.485 | 9.490 | 336,895 | -0.41(-4.15%) |
Feb 09, 2009 | 9.804 | 10.00 | 9.804 | 9.901 | 36,716 | +0.02(+0.23%) |
Feb 06, 2009 | 9.540 | 9.898 | 9.540 | 9.878 | 39,789 | +0.29(+3.02%) |
Feb 05, 2009 | 9.344 | 9.594 | 9.344 | 9.589 | 14,655 | +0.09(+0.98%) |
Feb 04, 2009 | 9.555 | 9.572 | 9.405 | 9.496 | 4,348 | -0.20(-2.04%) |
Feb 03, 2009 | 9.560 | 9.759 | 9.475 | 9.694 | 27,548 | +0.01(+0.15%) |
Feb 02, 2009 | 9.579 | 9.679 | 9.541 | 9.679 | 81,095 | +0.15(+1.57%) |
Jan 30, 2009 | 9.734 | 9.774 | 9.530 | 9.530 | 326,893 | -0.11(-1.19%) |
Jan 29, 2009 | 9.840 | 9.840 | 9.634 | 9.644 | 23,392 | -0.38(-3.82%) |
Jan 28, 2009 | 9.958 | 10.11 | 9.938 | 10.03 | 28,785 | +0.30(+3.07%) |
Jan 27, 2009 | 9.714 | 9.878 | 9.714 | 9.729 | 31,512 | +0.06(+0.62%) |
Jan 26, 2009 | 9.589 | 9.698 | 9.589 | 9.669 | 7,822 | +0.04(+0.41%) |
Jan 23, 2009 | 9.405 | 9.644 | 9.338 | 9.630 | 30,092 | -0.01(-0.10%) |
Jan 22, 2009 | 9.634 | 9.640 | 9.485 | 9.640 | 16,632 | -0.03(-0.36%) |
Jan 21, 2009 | 9.395 | 9.675 | 9.355 | 9.675 | 37,021 | +0.31(+3.30%) |
Jan 20, 2009 | 9.759 | 9.759 | 9.256 | 9.365 | 64,752 | -0.63(-6.29%) |
Jan 16, 2009 | 10.10 | 10.10 | 9.813 | 9.994 | 38,761 | +0.04(+0.45%) |
Jan 15, 2009 | 9.913 | 10.02 | 9.609 | 9.949 | 9,945 | +0.07(+0.72%) |
Jan 14, 2009 | 10.44 | 10.44 | 9.754 | 9.878 | 75,704 | -0.48(-4.63%) |
Jan 13, 2009 | 10.45 | 10.51 | 10.26 | 10.36 | 76,721 | -0.37(-3.47%) |
Jan 12, 2009 | 11.04 | 11.04 | 10.70 | 10.73 | 83,371 | -0.39(-3.49%) |
Jan 09, 2009 | 11.23 | 11.24 | 11.08 | 11.12 | 32,958 | -0.20(-1.76%) |
Jan 08, 2009 | 11.40 | 11.44 | 11.24 | 11.32 | 32,159 | -0.04(-0.39%) |
Jan 07, 2009 | 11.65 | 11.65 | 11.36 | 11.36 | 103,632 | -0.31(-2.69%) |
Jan 06, 2009 | 11.45 | 11.72 | 11.45 | 11.68 | 46,566 | +0.32(+2.84%) |
Jan 05, 2009 | 11.38 | 11.43 | 11.26 | 11.35 | 21,092 | -0.04(-0.36%) |
Jan 02, 2009 | 11.00 | 11.40 | 11.00 | 11.39 | 124,751 | +0.51(+4.69%) |
Dec 31, 2008 | 10.80 | 11.21 | 10.79 | 10.88 | 1,110,243 | -0.03(-0.24%) |
Dec 30, 2008 | 10.87 | 10.97 | 10.77 | 10.91 | 108,910 | +0.21(+2.01%) |
Dec 29, 2008 | 10.93 | 11.05 | 10.61 | 10.70 | 127,260 | -0.23(-2.14%) |
Dec 26, 2008 | 10.82 | 10.97 | 10.73 | 10.93 | 32,641 | +0.12(+1.11%) |
Dec 24, 2008 | 10.83 | 10.98 | 10.75 | 10.81 | 42,583 | -0.09(-0.87%) |
Dec 23, 2008 | 10.73 | 11.00 | 10.73 | 10.90 | 171,625 | +0.12(+1.11%) |
Dec 22, 2008 | 11.24 | 11.24 | 10.57 | 10.78 | 30,795 | -0.33(-3.00%) |
Dec 19, 2008 | 11.24 | 11.24 | 10.89 | 11.12 | 60,231 | +0.21(+1.95%) |
Dec 18, 2008 | 11.24 | 11.36 | 10.83 | 10.91 | 39,785 | -0.27(-2.39%) |
Dec 17, 2008 | 10.92 | 11.26 | 10.92 | 11.17 | 35,497 | +0.22(+2.05%) |
Dec 16, 2008 | 10.50 | 10.95 | 10.50 | 10.95 | 32,125 | +0.35(+3.29%) |
Dec 15, 2008 | 10.66 | 10.66 | 10.38 | 10.60 | 58,502 | +0.17(+1.67%) |
Dec 12, 2008 | 10.18 | 10.54 | 10.18 | 10.43 | 10,767 | -0.13(-1.20%) |
Dec 11, 2008 | 10.70 | 10.84 | 10.42 | 10.55 | 36,531 | -0.02(-0.22%) |
Dec 10, 2008 | 10.51 | 10.61 | 10.37 | 10.58 | 30,849 | +0.53(+5.25%) |
Dec 09, 2008 | 9.973 | 10.25 | 9.948 | 10.05 | 94,341 | +0.02(+0.25%) |
Dec 08, 2008 | 9.848 | 10.12 | 9.848 | 10.02 | 183,717 | +0.31(+3.23%) |
Dec 05, 2008 | 9.525 | 9.799 | 9.272 | 9.709 | 54,670 | +0.27(+2.87%) |
Dec 04, 2008 | 9.550 | 9.729 | 9.296 | 9.438 | 67,930 | -0.45(-4.55%) |
Dec 03, 2008 | 9.664 | 9.968 | 9.614 | 9.888 | 107,569 | -0.01(-0.15%) |
Dec 02, 2008 | 9.858 | 10.10 | 9.761 | 9.903 | 138,816 | +0.28(+2.95%) |
Dec 01, 2008 | 10.01 | 10.04 | 9.555 | 9.619 | 356,752 | -0.71(-6.89%) |
Nov 28, 2008 | 10.16 | 10.44 | 10.16 | 10.33 | 35,375 | +0.20(+2.02%) |
Nov 26, 2008 | 9.599 | 10.18 | 9.599 | 10.13 | 36,150 | +0.50(+5.17%) |
Nov 25, 2008 | 9.963 | 9.963 | 9.420 | 9.629 | 168,688 | +0.10(+1.04%) |
Nov 24, 2008 | 9.101 | 9.709 | 9.101 | 9.530 | 149,909 | +0.55(+6.08%) |
Nov 21, 2008 | 8.902 | 8.984 | 8.305 | 8.984 | 782,685 | +0.52(+6.14%) |
Nov 20, 2008 | 8.887 | 9.017 | 8.290 | 8.464 | 199,675 | -0.62(-6.80%) |
Nov 19, 2008 | 9.520 | 9.734 | 9.062 | 9.082 | 57,731 | -0.42(-4.45%) |
Nov 18, 2008 | 9.699 | 10.05 | 9.500 | 9.505 | 106,452 | -0.36(-3.68%) |
Nov 17, 2008 | 9.967 | 10.25 | 9.833 | 9.868 | 41,468 | -0.27(-2.70%) |
Nov 14, 2008 | 10.33 | 10.57 | 10.14 | 10.14 | 52,625 | -0.72(-6.60%) |
Nov 13, 2008 | 10.40 | 10.86 | 9.973 | 10.86 | 42,908 | +0.45(+4.32%) |
Nov 12, 2008 | 10.51 | 10.66 | 10.22 | 10.41 | 62,712 | -0.28(-2.58%) |
Nov 11, 2008 | 11.13 | 11.13 | 10.58 | 10.68 | 44,636 | -0.41(-3.68%) |
Nov 10, 2008 | 11.48 | 11.48 | 10.98 | 11.09 | 23,615 | -0.20(-1.77%) |
Nov 07, 2008 | 11.23 | 11.47 | 11.23 | 11.29 | 54,608 | +0.29(+2.68%) |
Nov 06, 2008 | 11.39 | 11.54 | 11.00 | 11.00 | 84,696 | -0.82(-6.96%) |
Nov 05, 2008 | 12.24 | 12.33 | 11.82 | 11.82 | 6,545 | -0.64(-5.15%) |
Nov 04, 2008 | 11.91 | 12.54 | 11.89 | 12.46 | 167,055 | +0.83(+7.09%) |
Nov 03, 2008 | 11.51 | 11.71 | 11.37 | 11.64 | 42,772 | +0.27(+2.35%) |
Oct 31, 2008 | 11.10 | 11.62 | 11.07 | 11.37 | 1,474,033 | +0.44(+3.99%) |
Oct 30, 2008 | 10.99 | 11.02 | 10.69 | 10.93 | 38,988 | +0.46(+4.42%) |
Oct 29, 2008 | 10.50 | 11.04 | 9.739 | 10.47 | 38,212 | -0.11(-1.03%) |
Oct 28, 2008 | 10.16 | 10.58 | 9.918 | 10.58 | 24,766 | +0.39(+3.86%) |
Oct 27, 2008 | 10.36 | 10.70 | 10.14 | 10.19 | 50,127 | -0.59(-5.44%) |
Oct 24, 2008 | 10.55 | 10.77 | 10.48 | 10.77 | 96,309 | -0.20(-1.83%) |
Oct 23, 2008 | 11.15 | 13.17 | 10.71 | 10.97 | 37,889 | -0.01(-0.09%) |
Oct 22, 2008 | 11.49 | 11.49 | 10.80 | 10.98 | 95,675 | -1.19(-9.78%) |
Oct 21, 2008 | 12.20 | 12.42 | 12.17 | 12.17 | 11,331 | -0.50(-3.97%) |
Oct 20, 2008 | 12.18 | 12.68 | 12.18 | 12.68 | 46,758 | +0.71(+5.91%) |
Oct 17, 2008 | 11.77 | 12.44 | 11.77 | 11.97 | 21,317 | -0.46(-3.72%) |
Oct 16, 2008 | 11.87 | 12.43 | 11.39 | 12.43 | 38,996 | +1.01(+8.85%) |
Oct 15, 2008 | 12.54 | 12.54 | 11.42 | 11.42 | 13,567 | -1.24(-9.83%) |
Oct 14, 2008 | 13.06 | 13.06 | 12.34 | 12.67 | 96,165 | -0.01(-0.08%) |
Oct 13, 2008 | 12.11 | 12.68 | 12.08 | 12.68 | 21,452 | +1.26(+11.08%) |
Oct 10, 2008 | 11.09 | 11.62 | 10.65 | 11.41 | 48,588 | -0.33(-2.84%) |
Oct 09, 2008 | 12.54 | 12.63 | 11.64 | 11.75 | 781,441 | -0.78(-6.24%) |
Oct 08, 2008 | 12.60 | 12.98 | 12.44 | 12.53 | 607,491 | -0.13(-1.06%) |
Oct 07, 2008 | 13.62 | 13.62 | 12.66 | 12.66 | 37,572 | -0.45(-3.43%) |
Oct 06, 2008 | 13.59 | 13.59 | 12.66 | 13.11 | 83,708 | -1.07(-7.54%) |
Oct 03, 2008 | 14.50 | 14.78 | 14.18 | 14.18 | 7,565 | -0.25(-1.73%) |
Oct 02, 2008 | 14.92 | 14.92 | 14.43 | 14.43 | 30,996 | -0.64(-4.24%) |
Oct 01, 2008 | 14.88 | 15.31 | 14.75 | 15.07 | 64,013 | -0.06(-0.39%) |
Sep 30, 2008 | 14.88 | 15.22 | 14.77 | 15.13 | 17,899 | +1.05(+7.47%) |
Sep 29, 2008 | 15.38 | 15.38 | 14.08 | 14.08 | 96,613 | -2.08(-12.85%) |
Sep 26, 2008 | 15.96 | 16.20 | 15.96 | 16.15 | 13,615 | -0.28(-1.72%) |
Sep 25, 2008 | 16.33 | 16.47 | 16.33 | 16.43 | 6,481 | +0.33(+2.03%) |
Sep 24, 2008 | 16.18 | 16.21 | 16.05 | 16.11 | 81,186 | -0.01(-0.06%) |
Sep 23, 2008 | 16.30 | 16.42 | 16.00 | 16.12 | 26,569 | -0.41(-2.50%) |
Sep 22, 2008 | 16.86 | 16.86 | 16.53 | 16.53 | 23,366 | -0.46(-2.71%) |
Sep 19, 2008 | 16.98 | 18.29 | 16.79 | 16.99 | 27,381 | +0.87(+5.38%) |
Sep 18, 2008 | 15.25 | 16.18 | 15.25 | 16.12 | 42,952 | +0.63(+4.06%) |
Sep 17, 2008 | 15.83 | 15.87 | 15.49 | 15.49 | 66,624 | -0.75(-4.60%) |
Sep 16, 2008 | 15.85 | 16.90 | 15.85 | 16.24 | 35,923 | -0.12(-0.73%) |
Sep 15, 2008 | 16.48 | 16.67 | 16.36 | 16.36 | 20,116 | -0.85(-4.92%) |
Sep 12, 2008 | 16.94 | 17.23 | 16.93 | 17.21 | 159,837 | +0.32(+1.89%) |
Sep 11, 2008 | 16.56 | 16.89 | 16.48 | 16.89 | 23,535 | -0.16(-0.96%) |
Sep 10, 2008 | 16.99 | 17.09 | 16.87 | 17.05 | 84,343 | +0.50(+3.01%) |
Sep 09, 2008 | 16.97 | 17.00 | 16.55 | 16.55 | 6,732 | -0.50(-2.92%) |
Sep 08, 2008 | 17.14 | 17.22 | 16.85 | 17.05 | 26,829 | +0.64(+3.91%) |
Sep 05, 2008 | 16.35 | 16.42 | 15.73 | 16.41 | 142,144 | -0.02(-0.12%) |
Sep 04, 2008 | 17.08 | 17.08 | 16.43 | 16.43 | 48,855 | -0.79(-4.60%) |
Sep 03, 2008 | 17.15 | 17.22 | 17.11 | 17.22 | 13,786 | -0.09(-0.52%) |