Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 9.511 | 9.614 | 9.421 | 9.547 | 283,194 | +0.00(+0.00%) |
Jun 29, 2009 | 9.753 | 9.753 | 8.990 | 9.547 | 314,631 | -0.20(-2.03%) |
Jun 26, 2009 | 9.717 | 9.789 | 9.439 | 9.744 | 668,338 | -0.04(-0.37%) |
Jun 25, 2009 | 9.600 | 9.789 | 9.582 | 9.780 | 218,205 | +0.22(+2.35%) |
Jun 24, 2009 | 9.502 | 9.690 | 9.448 | 9.555 | 232,819 | +0.11(+1.14%) |
Jun 23, 2009 | 9.457 | 9.690 | 9.421 | 9.448 | 450,443 | -0.03(-0.28%) |
Jun 22, 2009 | 9.654 | 9.762 | 9.412 | 9.475 | 305,856 | -0.38(-3.83%) |
Jun 19, 2009 | 10.06 | 10.19 | 9.798 | 9.852 | 416,590 | -0.13(-1.35%) |
Jun 18, 2009 | 9.950 | 10.03 | 9.780 | 9.986 | 330,199 | -0.05(-0.54%) |
Jun 17, 2009 | 9.878 | 10.20 | 9.744 | 10.04 | 305,672 | +0.12(+1.18%) |
Jun 16, 2009 | 10.22 | 10.36 | 9.896 | 9.923 | 324,293 | -0.22(-2.21%) |
Jun 15, 2009 | 10.39 | 10.52 | 9.896 | 10.15 | 379,391 | -0.36(-3.42%) |
Jun 12, 2009 | 10.86 | 10.86 | 10.27 | 10.51 | 444,253 | -0.42(-3.86%) |
Jun 11, 2009 | 10.51 | 10.95 | 10.42 | 10.93 | 644,691 | +0.49(+4.73%) |
Jun 10, 2009 | 10.58 | 10.67 | 10.32 | 10.43 | 827,308 | +0.02(+0.17%) |
Jun 09, 2009 | 10.49 | 10.59 | 10.16 | 10.42 | 846,314 | +0.01(+0.09%) |
Jun 08, 2009 | 10.61 | 10.70 | 10.38 | 10.41 | 585,662 | -0.39(-3.65%) |
Jun 05, 2009 | 10.62 | 10.87 | 10.58 | 10.80 | 497,445 | +0.20(+1.86%) |
Jun 04, 2009 | 10.52 | 10.61 | 10.28 | 10.61 | 278,836 | +0.11(+1.02%) |
Jun 03, 2009 | 10.54 | 10.71 | 10.29 | 10.50 | 386,236 | -0.12(-1.10%) |
Jun 02, 2009 | 10.35 | 10.77 | 10.35 | 10.61 | 708,076 | +0.23(+2.25%) |
Jun 01, 2009 | 10.18 | 10.56 | 10.08 | 10.38 | 421,979 | +0.43(+4.33%) |
May 29, 2009 | 10.29 | 10.49 | 9.780 | 9.950 | 617,798 | -0.36(-3.48%) |
May 28, 2009 | 10.38 | 10.54 | 9.950 | 10.31 | 266,798 | +0.05(+0.53%) |
May 27, 2009 | 10.63 | 10.63 | 10.16 | 10.26 | 461,304 | -0.40(-3.79%) |
May 26, 2009 | 10.16 | 10.96 | 9.968 | 10.66 | 661,229 | +0.45(+4.39%) |
May 22, 2009 | 10.52 | 10.68 | 10.21 | 10.21 | 355,810 | -0.28(-2.65%) |
May 21, 2009 | 10.32 | 10.53 | 10.23 | 10.49 | 392,215 | -0.01(-0.09%) |
May 20, 2009 | 10.67 | 10.77 | 10.40 | 10.50 | 385,511 | -0.02(-0.17%) |
May 19, 2009 | 10.42 | 10.57 | 10.32 | 10.52 | 249,964 | +0.04(+0.34%) |
May 18, 2009 | 10.14 | 10.48 | 9.968 | 10.48 | 338,366 | +0.50(+5.04%) |
May 15, 2009 | 9.672 | 10.09 | 9.672 | 9.977 | 316,057 | +0.25(+2.58%) |
May 14, 2009 | 9.636 | 9.977 | 9.591 | 9.726 | 316,096 | +0.04(+0.37%) |
May 13, 2009 | 9.618 | 9.852 | 9.582 | 9.690 | 597,093 | -0.12(-1.19%) |
May 12, 2009 | 9.932 | 10.08 | 9.529 | 9.807 | 323,955 | +0.02(+0.18%) |
May 11, 2009 | 9.412 | 9.896 | 9.313 | 9.789 | 351,279 | +0.25(+2.63%) |
May 08, 2009 | 9.179 | 9.538 | 9.107 | 9.538 | 349,190 | +0.53(+5.88%) |
May 07, 2009 | 9.161 | 9.197 | 8.775 | 9.008 | 361,765 | -0.12(-1.28%) |
May 06, 2009 | 9.259 | 9.295 | 8.838 | 9.125 | 317,408 | +0.01(+0.10%) |
May 05, 2009 | 9.358 | 9.367 | 8.954 | 9.116 | 258,633 | -0.32(-3.42%) |
May 04, 2009 | 9.277 | 9.439 | 9.197 | 9.439 | 350,856 | +0.22(+2.33%) |
May 01, 2009 | 9.448 | 9.627 | 9.161 | 9.224 | 421,056 | -0.28(-2.93%) |
Apr 30, 2009 | 9.771 | 9.807 | 9.439 | 9.502 | 391,272 | -0.21(-2.13%) |
Apr 29, 2009 | 9.564 | 9.905 | 9.466 | 9.708 | 430,845 | +0.26(+2.75%) |
Apr 28, 2009 | 9.726 | 9.834 | 9.322 | 9.448 | 807,487 | -0.55(-5.48%) |
Apr 27, 2009 | 10.06 | 10.28 | 9.825 | 9.995 | 349,380 | -0.28(-2.71%) |
Apr 24, 2009 | 9.529 | 10.31 | 9.457 | 10.27 | 670,567 | +0.82(+8.63%) |
Apr 23, 2009 | 10.06 | 10.06 | 9.179 | 9.457 | 605,452 | -0.60(-5.98%) |
Apr 22, 2009 | 9.466 | 10.24 | 9.466 | 10.06 | 372,820 | +0.48(+5.06%) |
Apr 21, 2009 | 8.972 | 9.681 | 8.972 | 9.573 | 457,065 | +0.55(+6.06%) |
Apr 20, 2009 | 9.358 | 9.941 | 8.972 | 9.026 | 277,155 | -0.54(-5.63%) |
Apr 17, 2009 | 9.627 | 9.663 | 9.385 | 9.564 | 285,237 | -0.08(-0.84%) |
Apr 16, 2009 | 9.466 | 9.717 | 9.188 | 9.645 | 315,799 | +0.31(+3.27%) |
Apr 15, 2009 | 9.044 | 9.448 | 8.874 | 9.340 | 295,134 | +0.31(+3.38%) |
Apr 14, 2009 | 8.667 | 9.134 | 8.551 | 9.035 | 419,785 | +0.17(+1.92%) |
Apr 13, 2009 | 8.892 | 8.954 | 8.667 | 8.865 | 290,913 | -0.11(-1.20%) |
Apr 09, 2009 | 8.685 | 8.972 | 8.578 | 8.972 | 307,193 | +0.56(+6.61%) |
Apr 08, 2009 | 8.524 | 8.685 | 8.192 | 8.416 | 362,231 | -0.02(-0.21%) |
Apr 07, 2009 | 8.667 | 8.793 | 8.281 | 8.434 | 391,627 | -0.33(-3.79%) |
Apr 06, 2009 | 8.972 | 8.999 | 8.524 | 8.766 | 335,045 | -0.21(-2.30%) |
Apr 03, 2009 | 9.080 | 9.170 | 8.631 | 8.972 | 541,356 | -0.08(-0.89%) |
Apr 02, 2009 | 8.443 | 9.259 | 8.335 | 9.053 | 543,267 | +0.92(+11.25%) |
Apr 01, 2009 | 7.994 | 8.246 | 7.761 | 8.138 | 344,286 | +0.01(+0.11%) |
Mar 31, 2009 | 7.923 | 8.353 | 7.914 | 8.129 | 433,253 | +0.14(+1.80%) |
Mar 30, 2009 | 8.093 | 8.120 | 7.600 | 7.985 | 373,694 | -0.61(-7.10%) |
Mar 26, 2009 | 8.012 | 8.622 | 7.842 | 8.595 | 589,067 | +0.80(+10.24%) |
Mar 25, 2009 | 7.573 | 8.111 | 7.420 | 7.797 | 487,032 | +0.31(+4.20%) |
Mar 24, 2009 | 7.725 | 7.931 | 7.474 | 7.483 | 327,166 | -0.35(-4.47%) |
Mar 23, 2009 | 7.555 | 7.833 | 7.519 | 7.833 | 343,368 | +0.64(+8.85%) |
Mar 20, 2009 | 7.519 | 7.519 | 7.178 | 7.196 | 419,454 | -0.15(-2.08%) |
Mar 19, 2009 | 7.384 | 7.537 | 7.241 | 7.348 | 373,774 | +0.03(+0.37%) |
Mar 18, 2009 | 7.259 | 7.492 | 6.971 | 7.321 | 506,663 | +0.06(+0.87%) |
Mar 17, 2009 | 6.801 | 7.259 | 6.765 | 7.259 | 447,458 | +0.43(+6.31%) |
Mar 16, 2009 | 7.519 | 7.519 | 6.801 | 6.828 | 642,762 | -0.53(-7.20%) |
Mar 13, 2009 | 7.420 | 7.483 | 7.115 | 7.357 | 0 | -0.04(-0.61%) |
Mar 12, 2009 | 7.025 | 7.456 | 6.783 | 7.402 | 561,717 | +0.27(+3.77%) |
Mar 11, 2009 | 7.582 | 7.716 | 6.909 | 7.133 | 899,668 | -1.11(-13.49%) |
Mar 10, 2009 | 7.716 | 8.317 | 7.689 | 8.246 | 334,384 | +0.73(+9.67%) |
Mar 09, 2009 | 7.375 | 7.707 | 7.277 | 7.519 | 378,017 | +0.07(+0.96%) |
Mar 06, 2009 | 7.564 | 7.680 | 7.223 | 7.447 | 0 | -0.02(-0.24%) |
Mar 05, 2009 | 7.752 | 7.788 | 7.438 | 7.465 | 454,742 | -0.50(-6.31%) |
Mar 04, 2009 | 7.761 | 8.097 | 7.644 | 7.967 | 473,409 | +0.15(+1.95%) |
Mar 02, 2009 | 8.084 | 8.174 | 7.797 | 7.815 | 377,114 | -0.48(-5.74%) |
Feb 27, 2009 | 8.075 | 8.488 | 7.860 | 8.290 | 0 | +0.16(+1.99%) |
Feb 26, 2009 | 8.308 | 8.362 | 8.084 | 8.129 | 302,227 | -0.10(-1.20%) |
Feb 25, 2009 | 8.856 | 8.856 | 8.111 | 8.228 | 498,820 | -0.70(-7.84%) |
Feb 24, 2009 | 8.640 | 8.990 | 8.497 | 8.927 | 382,041 | +0.44(+5.18%) |
Feb 23, 2009 | 8.748 | 9.143 | 8.479 | 8.488 | 419,451 | -0.24(-2.77%) |
Feb 20, 2009 | 9.143 | 9.188 | 8.578 | 8.730 | 0 | -0.48(-5.17%) |
Feb 19, 2009 | 9.268 | 9.448 | 9.089 | 9.206 | 384,674 | +0.02(+0.20%) |
Feb 18, 2009 | 9.098 | 9.313 | 8.945 | 9.188 | 347,259 | +0.16(+1.79%) |
Feb 17, 2009 | 8.936 | 9.188 | 8.909 | 9.026 | 370,550 | -0.28(-2.99%) |
Feb 13, 2009 | 9.241 | 9.609 | 8.972 | 9.304 | 0 | +0.11(+1.17%) |
Feb 12, 2009 | 9.215 | 9.304 | 8.838 | 9.197 | 366,149 | -0.08(-0.87%) |
Feb 11, 2009 | 9.053 | 9.412 | 9.035 | 9.277 | 325,170 | +0.32(+3.61%) |
Feb 10, 2009 | 9.358 | 9.645 | 8.945 | 8.954 | 502,884 | -0.46(-4.86%) |
Feb 09, 2009 | 9.421 | 9.573 | 9.277 | 9.412 | 280,249 | -0.10(-1.04%) |
Feb 06, 2009 | 8.811 | 9.663 | 8.721 | 9.511 | 0 | +0.69(+7.83%) |
Feb 05, 2009 | 8.542 | 8.963 | 8.407 | 8.820 | 302,260 | +0.22(+2.61%) |
Feb 04, 2009 | 8.658 | 8.909 | 8.443 | 8.595 | 312,574 | +0.04(+0.42%) |
Feb 03, 2009 | 8.640 | 8.658 | 8.290 | 8.560 | 335,015 | -0.10(-1.14%) |
Feb 02, 2009 | 8.317 | 8.712 | 8.201 | 8.658 | 396,497 | +0.22(+2.66%) |
Jan 30, 2009 | 8.793 | 8.802 | 8.326 | 8.434 | 0 | -0.18(-2.08%) |
Jan 29, 2009 | 8.901 | 9.134 | 8.569 | 8.613 | 347,493 | -0.57(-6.25%) |
Jan 28, 2009 | 8.865 | 9.250 | 8.766 | 9.188 | 358,179 | +0.52(+6.00%) |
Jan 27, 2009 | 8.667 | 8.739 | 8.524 | 8.667 | 369,960 | +0.07(+0.83%) |
Jan 26, 2009 | 8.658 | 8.820 | 8.362 | 8.595 | 367,041 | -0.04(-0.42%) |
Jan 23, 2009 | 8.667 | 8.883 | 8.506 | 8.631 | 438,335 | -0.28(-3.12%) |
Jan 22, 2009 | 9.053 | 9.268 | 8.865 | 8.909 | 491,139 | -0.48(-5.16%) |
Jan 21, 2009 | 9.259 | 9.475 | 8.936 | 9.394 | 720,755 | +0.32(+3.56%) |
Jan 20, 2009 | 9.493 | 9.493 | 9.008 | 9.071 | 553,319 | -0.47(-4.89%) |
Jan 16, 2009 | 9.923 | 9.941 | 9.232 | 9.538 | 0 | -0.26(-2.66%) |
Jan 15, 2009 | 9.313 | 9.887 | 9.134 | 9.798 | 456,780 | +0.27(+2.82%) |
Jan 14, 2009 | 9.591 | 9.726 | 9.206 | 9.529 | 570,451 | -0.40(-4.07%) |
Jan 13, 2009 | 9.744 | 10.03 | 9.654 | 9.932 | 340,767 | +0.14(+1.47%) |
Jan 12, 2009 | 9.905 | 10.06 | 9.708 | 9.789 | 293,503 | -0.16(-1.62%) |
Jan 09, 2009 | 10.18 | 10.22 | 9.645 | 9.950 | 527,014 | -0.17(-1.68%) |
Jan 08, 2009 | 10.34 | 10.61 | 9.852 | 10.12 | 596,317 | -0.30(-2.84%) |
Jan 07, 2009 | 10.42 | 10.54 | 10.12 | 10.42 | 474,489 | -0.17(-1.61%) |
Jan 06, 2009 | 10.45 | 10.77 | 10.21 | 10.59 | 434,104 | +0.31(+2.97%) |
Jan 05, 2009 | 10.02 | 10.30 | 9.654 | 10.28 | 463,626 | +0.27(+2.69%) |
Jan 02, 2009 | 10.31 | 10.31 | 9.923 | 10.01 | 0 | -0.23(-2.28%) |
Jan 01, 2009 | 9.959 | 10.40 | 9.923 | 10.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.959 | 10.40 | 9.923 | 10.25 | 401,755 | +0.32(+3.25%) |
Dec 30, 2008 | 9.582 | 10.00 | 9.511 | 9.923 | 324,878 | +0.44(+4.64%) |
Dec 29, 2008 | 9.618 | 9.618 | 9.295 | 9.484 | 229,614 | -0.10(-1.03%) |
Dec 26, 2008 | 9.582 | 9.654 | 9.394 | 9.582 | 0 | +0.10(+1.04%) |
Dec 24, 2008 | 9.573 | 9.573 | 9.313 | 9.484 | 103,449 | +0.03(+0.28%) |
Dec 23, 2008 | 9.744 | 9.914 | 9.286 | 9.457 | 335,933 | -0.22(-2.23%) |
Dec 22, 2008 | 10.74 | 10.74 | 9.304 | 9.672 | 619,973 | -0.86(-8.18%) |
Dec 19, 2008 | 10.40 | 10.75 | 10.31 | 10.53 | 940,485 | +0.47(+4.63%) |
Dec 18, 2008 | 10.40 | 10.42 | 9.807 | 10.07 | 453,290 | -0.22(-2.18%) |
Dec 17, 2008 | 10.05 | 10.47 | 10.05 | 10.29 | 490,918 | +0.00(+0.00%) |
Dec 16, 2008 | 9.564 | 10.38 | 9.403 | 10.29 | 805,427 | +0.87(+9.24%) |
Dec 15, 2008 | 9.816 | 10.05 | 9.277 | 9.421 | 526,182 | -0.35(-3.58%) |
Dec 12, 2008 | 9.699 | 10.03 | 9.421 | 9.771 | 0 | -0.21(-2.07%) |
Dec 11, 2008 | 10.48 | 10.82 | 9.834 | 9.977 | 356,845 | -0.80(-7.41%) |
Dec 10, 2008 | 10.56 | 10.80 | 10.08 | 10.78 | 605,519 | -0.04(-0.41%) |
Dec 09, 2008 | 11.22 | 11.60 | 10.71 | 10.82 | 310,861 | -0.52(-4.59%) |
Dec 08, 2008 | 11.55 | 11.55 | 11.02 | 11.34 | 460,658 | +0.07(+0.64%) |
Dec 05, 2008 | 10.27 | 11.30 | 10.10 | 11.27 | 0 | +0.83(+8.00%) |
Dec 04, 2008 | 10.30 | 11.00 | 10.16 | 10.43 | 391,100 | +0.01(+0.09%) |
Dec 03, 2008 | 10.17 | 10.77 | 9.896 | 10.43 | 564,095 | -0.06(-0.60%) |
Dec 02, 2008 | 9.834 | 10.50 | 9.555 | 10.49 | 502,098 | +0.78(+8.04%) |
Dec 01, 2008 | 10.70 | 10.70 | 9.663 | 9.708 | 440,080 | -1.34(-12.10%) |
Nov 28, 2008 | 11.24 | 11.30 | 10.75 | 11.04 | 383,294 | -0.16(-1.44%) |
Nov 26, 2008 | 10.56 | 11.83 | 10.56 | 11.21 | 690,333 | +0.22(+2.04%) |
Nov 25, 2008 | 10.88 | 11.00 | 10.44 | 10.98 | 414,251 | +0.20(+1.83%) |
Nov 24, 2008 | 9.905 | 11.05 | 9.807 | 10.78 | 617,993 | +0.96(+9.77%) |
Nov 21, 2008 | 9.421 | 9.861 | 8.631 | 9.825 | 659,213 | +0.85(+9.50%) |
Nov 20, 2008 | 9.538 | 9.923 | 8.936 | 8.972 | 493,106 | -0.73(-7.49%) |
Nov 19, 2008 | 10.62 | 10.69 | 9.403 | 9.699 | 690,005 | -0.99(-9.24%) |
Nov 18, 2008 | 10.61 | 11.28 | 10.09 | 10.69 | 424,363 | +0.08(+0.76%) |
Nov 17, 2008 | 10.30 | 10.94 | 10.11 | 10.61 | 259,421 | +0.19(+1.81%) |
Nov 14, 2008 | 11.47 | 11.74 | 10.37 | 10.42 | 0 | -1.20(-10.35%) |
Nov 13, 2008 | 10.55 | 11.62 | 9.852 | 11.62 | 726,912 | +1.14(+10.87%) |
Nov 12, 2008 | 10.96 | 11.04 | 10.47 | 10.48 | 321,768 | -0.67(-6.03%) |
Nov 11, 2008 | 11.35 | 11.66 | 11.03 | 11.15 | 539,277 | -0.34(-2.97%) |
Nov 10, 2008 | 12.07 | 12.21 | 11.28 | 11.49 | 292,133 | -0.27(-2.29%) |
Nov 07, 2008 | 11.73 | 11.79 | 11.46 | 11.76 | 0 | +0.18(+1.55%) |
Nov 06, 2008 | 11.85 | 12.08 | 11.50 | 11.58 | 259,464 | -0.33(-2.79%) |
Nov 05, 2008 | 12.48 | 12.79 | 11.86 | 11.92 | 373,499 | -0.80(-6.28%) |
Nov 04, 2008 | 12.73 | 13.01 | 12.28 | 12.71 | 268,250 | +0.27(+2.16%) |
Nov 03, 2008 | 12.41 | 12.69 | 12.27 | 12.44 | 249,949 | -0.02(-0.14%) |
Oct 31, 2008 | 11.72 | 12.87 | 11.39 | 12.46 | 490,068 | +0.66(+5.55%) |
Oct 30, 2008 | 11.01 | 11.89 | 10.85 | 11.81 | 497,921 | +0.80(+7.25%) |
Oct 29, 2008 | 10.77 | 11.39 | 10.46 | 11.01 | 631,394 | -0.09(-0.81%) |
Oct 28, 2008 | 10.17 | 11.10 | 10.15 | 11.10 | 699,108 | +0.93(+9.18%) |
Oct 27, 2008 | 10.17 | 10.71 | 10.15 | 10.17 | 385,886 | -0.48(-4.47%) |
Oct 24, 2008 | 9.250 | 10.83 | 9.250 | 10.64 | 0 | -0.16(-1.50%) |
Oct 23, 2008 | 10.93 | 11.11 | 10.25 | 10.80 | 937,511 | -0.05(-0.50%) |
Oct 22, 2008 | 10.97 | 11.39 | 10.47 | 10.86 | 377,209 | -0.48(-4.20%) |
Oct 21, 2008 | 11.48 | 11.71 | 11.25 | 11.33 | 391,782 | -0.43(-3.66%) |
Oct 20, 2008 | 11.67 | 12.12 | 11.09 | 11.76 | 574,939 | +0.26(+2.26%) |
Oct 17, 2008 | 11.72 | 12.27 | 10.70 | 11.50 | 0 | +0.28(+2.48%) |
Oct 16, 2008 | 10.90 | 11.31 | 10.31 | 11.22 | 1,209,798 | +0.44(+4.08%) |
Oct 15, 2008 | 11.57 | 11.66 | 10.78 | 10.78 | 994,875 | -1.02(-8.66%) |
Oct 14, 2008 | 13.79 | 13.93 | 11.44 | 11.81 | 1,212,556 | -1.27(-9.68%) |
Oct 13, 2008 | 13.46 | 13.76 | 12.46 | 13.07 | 1,103,692 | -0.08(-0.61%) |
Oct 10, 2008 | 10.70 | 13.84 | 8.856 | 13.15 | 0 | +1.76(+15.43%) |
Oct 09, 2008 | 12.80 | 12.89 | 11.36 | 11.39 | 605,631 | -1.23(-9.74%) |
Oct 08, 2008 | 11.70 | 13.49 | 11.70 | 12.62 | 813,183 | +0.43(+3.53%) |
Oct 07, 2008 | 13.50 | 13.50 | 12.19 | 12.19 | 943,659 | -1.17(-8.73%) |
Oct 06, 2008 | 13.65 | 13.76 | 12.57 | 13.36 | 1,008,451 | -0.69(-4.92%) |
Oct 03, 2008 | 14.36 | 14.80 | 14.02 | 14.05 | 0 | -0.26(-1.82%) |
Oct 02, 2008 | 15.27 | 15.43 | 14.19 | 14.31 | 477,577 | -1.16(-7.48%) |
Oct 01, 2008 | 15.84 | 15.90 | 15.23 | 15.47 | 409,525 | -0.52(-3.25%) |
Sep 30, 2008 | 15.54 | 15.99 | 15.08 | 15.99 | 592,486 | +0.65(+4.21%) |
Sep 29, 2008 | 15.71 | 15.82 | 15.05 | 15.34 | 693,854 | -0.75(-4.68%) |
Sep 26, 2008 | 15.66 | 16.17 | 15.50 | 16.10 | 0 | +0.11(+0.67%) |
Sep 25, 2008 | 15.15 | 16.33 | 15.15 | 15.99 | 816,550 | +0.92(+6.13%) |
Sep 24, 2008 | 15.16 | 15.31 | 14.66 | 15.06 | 528,591 | -0.04(-0.30%) |
Sep 23, 2008 | 15.11 | 15.50 | 14.92 | 15.11 | 513,115 | +0.02(+0.12%) |
Sep 22, 2008 | 15.58 | 16.28 | 14.78 | 15.09 | 769,282 | -0.76(-4.81%) |
Sep 19, 2008 | 18.41 | 18.41 | 14.92 | 15.85 | 0 | +0.36(+2.32%) |
Sep 18, 2008 | 13.68 | 15.67 | 13.37 | 15.50 | 1,341,134 | +1.11(+7.74%) |
Sep 17, 2008 | 15.21 | 15.25 | 14.27 | 14.38 | 906,767 | -1.15(-7.39%) |
Sep 16, 2008 | 14.01 | 15.75 | 13.92 | 15.53 | 1,371,196 | +1.13(+7.85%) |
Sep 15, 2008 | 15.03 | 15.25 | 14.25 | 14.40 | 997,098 | -1.52(-9.53%) |
Sep 12, 2008 | 15.90 | 16.18 | 15.66 | 15.92 | 0 | -0.20(-1.23%) |
Sep 11, 2008 | 16.13 | 16.46 | 15.70 | 16.11 | 657,780 | -0.10(-0.61%) |
Sep 10, 2008 | 16.80 | 16.87 | 15.88 | 16.21 | 722,694 | -0.50(-3.01%) |
Sep 09, 2008 | 16.41 | 17.71 | 16.38 | 16.72 | 2,101,612 | +1.09(+6.95%) |
Sep 08, 2008 | 16.45 | 16.45 | 15.32 | 15.63 | 685,385 | -0.18(-1.14%) |
Sep 05, 2008 | 15.85 | 15.95 | 15.50 | 15.81 | 0 | -0.09(-0.56%) |
Sep 04, 2008 | 16.08 | 16.17 | 15.48 | 15.90 | 535,916 | -0.37(-2.26%) |
Sep 03, 2008 | 15.74 | 16.46 | 15.67 | 16.27 | 749,382 | +0.48(+3.07%) |
Sep 02, 2008 | 16.13 | 16.42 | 15.67 | 15.78 | 312,406 | -0.17(-1.07%) |
Aug 29, 2008 | 15.94 | 16.27 | 15.83 | 15.95 | 0 | -0.35(-2.15%) |
Aug 28, 2008 | 16.04 | 16.51 | 16.03 | 16.30 | 355,320 | +0.37(+2.31%) |
Aug 27, 2008 | 15.58 | 16.14 | 15.39 | 15.93 | 326,268 | +0.58(+3.80%) |
Aug 26, 2008 | 15.24 | 15.52 | 15.10 | 15.35 | 348,355 | +0.10(+0.65%) |
Aug 25, 2008 | 15.10 | 15.51 | 14.93 | 15.25 | 438,999 | -0.60(-3.79%) |
Aug 22, 2008 | 15.64 | 15.98 | 15.50 | 15.85 | 0 | +0.30(+1.90%) |
Aug 21, 2008 | 15.84 | 16.01 | 15.23 | 15.56 | 380,213 | -0.48(-2.97%) |
Aug 20, 2008 | 15.95 | 16.21 | 15.72 | 16.03 | 224,803 | +0.10(+0.62%) |
Aug 19, 2008 | 16.24 | 16.24 | 15.86 | 15.93 | 215,524 | -0.37(-2.26%) |
Aug 18, 2008 | 16.95 | 16.95 | 16.05 | 16.30 | 397,059 | -0.57(-3.40%) |
Aug 15, 2008 | 17.46 | 17.54 | 16.59 | 16.88 | 0 | -0.57(-3.24%) |
Aug 14, 2008 | 16.91 | 17.63 | 16.91 | 17.44 | 260,404 | +0.30(+1.73%) |
Aug 13, 2008 | 16.87 | 17.31 | 16.82 | 17.15 | 313,976 | +0.20(+1.16%) |
Aug 12, 2008 | 17.13 | 17.35 | 16.89 | 16.95 | 256,165 | -0.36(-2.07%) |
Aug 11, 2008 | 16.68 | 17.49 | 16.62 | 17.31 | 391,831 | +0.51(+3.04%) |
Aug 08, 2008 | 15.88 | 16.97 | 15.88 | 16.80 | 320,237 | +0.92(+5.82%) |
Aug 07, 2008 | 16.19 | 16.36 | 15.81 | 15.87 | 365,084 | -0.51(-3.12%) |
Aug 06, 2008 | 16.50 | 16.50 | 15.96 | 16.38 | 381,054 | +0.04(+0.27%) |
Aug 05, 2008 | 15.89 | 16.44 | 15.89 | 16.34 | 481,108 | +0.61(+3.88%) |
Aug 04, 2008 | 15.71 | 15.86 | 15.22 | 15.73 | 324,586 | +0.05(+0.34%) |
Aug 01, 2008 | 15.74 | 15.86 | 15.27 | 15.67 | 452,956 | -0.03(-0.17%) |
Jul 31, 2008 | 15.69 | 16.31 | 15.66 | 15.70 | 620,001 | -0.16(-1.02%) |
Jul 30, 2008 | 15.26 | 15.98 | 15.20 | 15.86 | 1,124,837 | +0.72(+4.74%) |
Jul 29, 2008 | 15.15 | 15.22 | 14.69 | 15.15 | 476,268 | +0.51(+3.49%) |
Jul 28, 2008 | 14.07 | 14.67 | 14.07 | 14.63 | 605,549 | +0.48(+3.42%) |
Jul 25, 2008 | 14.80 | 14.80 | 14.12 | 14.15 | 636,590 | -0.51(-3.49%) |
Jul 24, 2008 | 15.07 | 15.26 | 14.53 | 14.66 | 459,933 | -0.38(-2.51%) |
Jul 23, 2008 | 14.73 | 15.28 | 14.73 | 15.04 | 530,655 | +0.23(+1.58%) |
Jul 22, 2008 | 14.15 | 14.83 | 14.15 | 14.80 | 612,876 | +0.45(+3.12%) |
Jul 21, 2008 | 14.42 | 14.59 | 14.29 | 14.36 | 407,784 | +0.01(+0.06%) |
Jul 18, 2008 | 14.82 | 14.82 | 14.19 | 14.35 | 601,607 | -0.48(-3.21%) |
Jul 17, 2008 | 14.78 | 14.91 | 14.65 | 14.82 | 931,957 | +0.11(+0.73%) |
Jul 16, 2008 | 14.84 | 14.94 | 14.54 | 14.71 | 1,244,838 | -0.05(-0.36%) |
Jul 15, 2008 | 14.86 | 15.34 | 14.61 | 14.77 | 595,741 | -0.21(-1.38%) |
Jul 14, 2008 | 15.39 | 15.67 | 14.77 | 14.97 | 456,581 | -0.33(-2.17%) |
Jul 11, 2008 | 15.64 | 15.82 | 15.00 | 15.31 | 844,586 | -0.48(-3.07%) |
Jul 10, 2008 | 16.12 | 16.44 | 15.73 | 15.79 | 611,692 | -0.29(-1.79%) |
Jul 09, 2008 | 16.02 | 16.57 | 15.76 | 16.08 | 834,281 | +0.12(+0.73%) |
Jul 08, 2008 | 15.13 | 15.98 | 15.00 | 15.96 | 743,850 | +0.81(+5.33%) |
Jul 07, 2008 | 14.84 | 15.41 | 14.81 | 15.15 | 1,055,744 | +0.34(+2.30%) |
Jul 04, 2008 | 14.91 | 15.11 | 14.72 | 14.81 | 321,023 | +0.00(+0.00%) |
Jul 03, 2008 | 14.91 | 15.11 | 14.72 | 14.81 | 321,023 | +0.01(+0.06%) |
Jul 02, 2008 | 14.61 | 15.15 | 14.58 | 14.80 | 829,843 | +0.25(+1.73%) |