Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.96 | 14.01 | 13.37 | 13.63 | 344,416 | -0.52(-3.70%) |
Aug 28, 2009 | 14.21 | 14.33 | 13.94 | 14.16 | 192,340 | +0.13(+0.90%) |
Aug 27, 2009 | 14.05 | 14.55 | 13.56 | 14.03 | 213,377 | +0.03(+0.23%) |
Aug 26, 2009 | 14.04 | 14.21 | 13.55 | 14.00 | 371,402 | +0.02(+0.11%) |
Aug 25, 2009 | 13.92 | 14.06 | 13.77 | 13.98 | 331,783 | +0.26(+1.91%) |
Aug 24, 2009 | 13.62 | 13.88 | 13.47 | 13.72 | 438,246 | +0.27(+2.00%) |
Aug 21, 2009 | 12.87 | 13.67 | 12.87 | 13.45 | 366,711 | +0.59(+4.63%) |
Aug 20, 2009 | 12.79 | 12.86 | 12.30 | 12.86 | 299,417 | +0.00(+0.00%) |
Aug 19, 2009 | 12.85 | 12.95 | 12.49 | 12.86 | 252,911 | -0.11(-0.86%) |
Aug 18, 2009 | 11.90 | 13.11 | 11.90 | 12.97 | 382,197 | +1.21(+10.25%) |
Aug 17, 2009 | 11.60 | 11.99 | 11.40 | 11.76 | 389,645 | -0.29(-2.37%) |
Aug 14, 2009 | 12.00 | 12.06 | 11.30 | 12.05 | 347,810 | +0.06(+0.53%) |
Aug 13, 2009 | 12.09 | 12.37 | 11.43 | 11.98 | 217,256 | -0.06(-0.53%) |
Aug 12, 2009 | 11.83 | 12.41 | 11.72 | 12.05 | 219,154 | +0.27(+2.29%) |
Aug 11, 2009 | 11.72 | 11.86 | 11.37 | 11.78 | 260,911 | +0.10(+0.81%) |
Aug 10, 2009 | 11.88 | 11.99 | 11.52 | 11.68 | 160,261 | -0.37(-3.09%) |
Aug 07, 2009 | 11.43 | 12.29 | 11.29 | 12.06 | 263,705 | +0.84(+7.50%) |
Aug 06, 2009 | 11.58 | 11.75 | 11.14 | 11.22 | 329,999 | -0.28(-2.42%) |
Aug 05, 2009 | 12.25 | 12.37 | 11.43 | 11.49 | 462,832 | -0.48(-4.04%) |
Aug 04, 2009 | 11.38 | 12.63 | 11.26 | 11.98 | 447,868 | +0.56(+4.86%) |
Aug 03, 2009 | 10.94 | 11.48 | 10.90 | 11.42 | 448,611 | +0.52(+4.80%) |
Jul 31, 2009 | 10.84 | 11.38 | 10.84 | 10.90 | 506,306 | -0.02(-0.22%) |
Jul 30, 2009 | 11.29 | 11.55 | 10.86 | 10.92 | 457,311 | -0.22(-1.99%) |
Jul 29, 2009 | 11.69 | 11.80 | 10.94 | 11.14 | 310,508 | -0.69(-5.83%) |
Jul 28, 2009 | 11.90 | 11.97 | 11.73 | 11.83 | 221,061 | +0.02(+0.20%) |
Jul 27, 2009 | 11.69 | 11.98 | 11.61 | 11.81 | 260,768 | +0.10(+0.88%) |
Jul 24, 2009 | 11.65 | 11.83 | 11.03 | 11.71 | 1,018 | +0.06(+0.55%) |
Jul 23, 2009 | 10.94 | 11.68 | 10.72 | 11.64 | 300,303 | +0.64(+5.84%) |
Jul 22, 2009 | 10.91 | 11.10 | 10.67 | 11.00 | 159,231 | -0.03(-0.29%) |
Jul 21, 2009 | 10.86 | 11.19 | 10.76 | 11.03 | 393,441 | +0.21(+1.90%) |
Jul 20, 2009 | 10.33 | 10.86 | 10.32 | 10.83 | 184,547 | +0.47(+4.52%) |
Jul 17, 2009 | 10.10 | 10.52 | 10.04 | 10.36 | 330,273 | +0.30(+3.00%) |
Jul 16, 2009 | 9.526 | 10.14 | 9.526 | 10.06 | 178,527 | +0.47(+4.88%) |
Jul 15, 2009 | 9.042 | 9.621 | 9.010 | 9.590 | 226,218 | +0.68(+7.66%) |
Jul 14, 2009 | 8.646 | 8.947 | 8.479 | 8.907 | 239,123 | +0.29(+3.31%) |
Jul 13, 2009 | 8.297 | 8.662 | 8.297 | 8.622 | 311,306 | +0.41(+5.02%) |
Jul 10, 2009 | 7.900 | 8.352 | 7.876 | 8.209 | 208,082 | +0.24(+2.99%) |
Jul 09, 2009 | 8.090 | 8.154 | 7.932 | 7.971 | 219,467 | -0.08(-0.99%) |
Jul 08, 2009 | 8.170 | 8.265 | 7.868 | 8.051 | 348,214 | -0.10(-1.17%) |
Jul 07, 2009 | 8.328 | 8.384 | 8.075 | 8.146 | 347,063 | -0.15(-1.82%) |
Jul 06, 2009 | 8.709 | 8.709 | 8.122 | 8.297 | 364,255 | -0.43(-4.91%) |
Jul 02, 2009 | 9.074 | 9.074 | 8.574 | 8.725 | 288,745 | -0.57(-6.14%) |
Jul 01, 2009 | 9.074 | 9.510 | 8.796 | 9.296 | 279,549 | +0.27(+2.99%) |
Jun 30, 2009 | 9.090 | 9.352 | 8.899 | 9.026 | 233,353 | +0.01(+0.09%) |
Jun 29, 2009 | 8.852 | 9.161 | 8.725 | 9.018 | 325,027 | +0.21(+2.43%) |
Jun 26, 2009 | 8.598 | 8.907 | 8.558 | 8.804 | 659,853 | +0.17(+1.93%) |
Jun 25, 2009 | 8.717 | 8.836 | 8.590 | 8.638 | 238,303 | +0.34(+4.11%) |
Jun 24, 2009 | 8.233 | 8.535 | 7.956 | 8.297 | 273,193 | +0.16(+1.95%) |
Jun 23, 2009 | 8.424 | 8.566 | 8.114 | 8.138 | 252,376 | -0.31(-3.66%) |
Jun 22, 2009 | 9.328 | 9.375 | 8.416 | 8.447 | 216,416 | -0.98(-10.43%) |
Jun 19, 2009 | 9.518 | 9.597 | 9.312 | 9.431 | 242,689 | -0.07(-0.75%) |
Jun 18, 2009 | 9.582 | 9.645 | 9.177 | 9.502 | 184,062 | -0.14(-1.48%) |
Jun 17, 2009 | 9.835 | 9.970 | 9.502 | 9.645 | 185,662 | -0.14(-1.46%) |
Jun 16, 2009 | 10.54 | 10.72 | 9.637 | 9.788 | 242,146 | -0.69(-6.59%) |
Jun 15, 2009 | 10.57 | 10.57 | 10.09 | 10.48 | 236,121 | -0.36(-3.36%) |
Jun 12, 2009 | 10.83 | 10.87 | 10.50 | 10.84 | 144,040 | -0.07(-0.65%) |
Jun 11, 2009 | 11.06 | 11.27 | 10.87 | 10.91 | 330,373 | -0.07(-0.65%) |
Jun 10, 2009 | 11.10 | 11.24 | 10.68 | 10.99 | 396,342 | -0.07(-0.65%) |
Jun 09, 2009 | 11.06 | 11.19 | 10.96 | 11.06 | 110,934 | +0.04(+0.36%) |
Jun 08, 2009 | 11.29 | 11.29 | 10.94 | 11.02 | 203,071 | -0.36(-3.21%) |
Jun 05, 2009 | 11.26 | 11.68 | 11.02 | 11.38 | 226,456 | +0.17(+1.56%) |
Jun 04, 2009 | 11.02 | 11.24 | 10.73 | 11.21 | 215,666 | +0.13(+1.22%) |
Jun 03, 2009 | 11.56 | 11.77 | 10.83 | 11.07 | 260,010 | -0.58(-4.97%) |
Jun 02, 2009 | 11.22 | 11.74 | 11.16 | 11.65 | 457,079 | +0.33(+2.87%) |
Jun 01, 2009 | 10.83 | 11.38 | 10.43 | 11.33 | 420,099 | +0.74(+6.97%) |
May 29, 2009 | 10.43 | 10.86 | 10.25 | 10.59 | 549,279 | +0.21(+1.99%) |
May 28, 2009 | 9.732 | 10.57 | 9.677 | 10.38 | 594,979 | +0.62(+6.34%) |
May 27, 2009 | 10.14 | 10.35 | 9.510 | 9.764 | 583,545 | -0.41(-4.05%) |
May 26, 2009 | 8.273 | 10.30 | 8.265 | 10.18 | 923,928 | +1.93(+23.37%) |
May 22, 2009 | 7.765 | 8.439 | 7.559 | 8.249 | 461,117 | +0.55(+7.11%) |
May 21, 2009 | 7.718 | 7.718 | 7.297 | 7.702 | 246,586 | -0.10(-1.22%) |
May 20, 2009 | 7.876 | 8.447 | 7.749 | 7.797 | 216,406 | -0.04(-0.51%) |
May 19, 2009 | 7.741 | 8.075 | 7.567 | 7.837 | 214,577 | +0.03(+0.41%) |
May 18, 2009 | 7.059 | 7.892 | 7.059 | 7.805 | 396,441 | +0.71(+9.94%) |
May 15, 2009 | 7.369 | 7.472 | 7.004 | 7.099 | 298,392 | -0.33(-4.38%) |
May 14, 2009 | 7.384 | 7.591 | 7.028 | 7.424 | 387,178 | +0.09(+1.19%) |
May 13, 2009 | 7.995 | 7.995 | 7.305 | 7.337 | 450,437 | -0.82(-10.11%) |
May 12, 2009 | 8.281 | 8.424 | 8.035 | 8.162 | 306,181 | -0.09(-1.06%) |
May 11, 2009 | 8.320 | 8.416 | 8.011 | 8.249 | 362,862 | -0.29(-3.35%) |
May 08, 2009 | 8.106 | 8.598 | 7.860 | 8.535 | 512,173 | +0.67(+8.52%) |
May 07, 2009 | 8.535 | 8.757 | 7.757 | 7.864 | 585,188 | -0.57(-6.73%) |
May 06, 2009 | 8.844 | 9.003 | 8.376 | 8.431 | 759,303 | -0.35(-3.97%) |
May 05, 2009 | 7.488 | 9.597 | 7.488 | 8.780 | 843,037 | +0.71(+8.74%) |
May 04, 2009 | 7.805 | 8.075 | 7.710 | 8.075 | 367,878 | +0.44(+5.71%) |
May 01, 2009 | 7.377 | 7.781 | 7.377 | 7.638 | 347,019 | +0.28(+3.77%) |
Apr 30, 2009 | 7.813 | 8.201 | 7.329 | 7.361 | 330,661 | -0.43(-5.50%) |
Apr 29, 2009 | 7.424 | 7.956 | 7.353 | 7.789 | 348,748 | +0.41(+5.59%) |
Apr 28, 2009 | 7.131 | 7.535 | 6.996 | 7.377 | 309,314 | +0.18(+2.54%) |
Apr 27, 2009 | 7.392 | 7.662 | 7.115 | 7.194 | 295,367 | -0.46(-6.01%) |
Apr 24, 2009 | 7.297 | 7.757 | 7.250 | 7.654 | 393,243 | +0.40(+5.58%) |
Apr 23, 2009 | 7.432 | 7.654 | 7.075 | 7.250 | 351,804 | -0.19(-2.56%) |
Apr 22, 2009 | 7.289 | 7.757 | 7.250 | 7.440 | 294,365 | +0.02(+0.21%) |
Apr 21, 2009 | 6.821 | 7.448 | 6.710 | 7.424 | 260,618 | +0.56(+8.21%) |
Apr 20, 2009 | 7.377 | 7.392 | 6.734 | 6.861 | 285,015 | -0.69(-9.14%) |
Apr 17, 2009 | 7.718 | 7.860 | 7.511 | 7.551 | 314,328 | -0.17(-2.16%) |
Apr 16, 2009 | 7.781 | 7.845 | 7.511 | 7.718 | 278,622 | +0.07(+0.93%) |
Apr 15, 2009 | 7.043 | 7.694 | 6.988 | 7.646 | 327,440 | +0.61(+8.68%) |
Apr 14, 2009 | 6.964 | 7.369 | 6.869 | 7.035 | 316,553 | +0.02(+0.23%) |
Apr 13, 2009 | 6.853 | 7.170 | 6.742 | 7.020 | 318,326 | +0.09(+1.26%) |
Apr 09, 2009 | 6.536 | 7.083 | 6.171 | 6.932 | 697,058 | +0.63(+9.94%) |
Apr 08, 2009 | 6.488 | 6.591 | 6.115 | 6.306 | 294,583 | -0.16(-2.45%) |
Apr 07, 2009 | 6.861 | 6.988 | 6.282 | 6.464 | 497,021 | -0.66(-9.24%) |
Apr 06, 2009 | 7.416 | 7.519 | 7.020 | 7.123 | 629,324 | -0.38(-5.07%) |
Apr 03, 2009 | 7.258 | 7.607 | 7.170 | 7.503 | 292,474 | +0.13(+1.83%) |
Apr 02, 2009 | 7.337 | 7.496 | 7.186 | 7.369 | 478,330 | +0.18(+2.54%) |
Apr 01, 2009 | 7.154 | 7.384 | 6.972 | 7.186 | 345,399 | +0.01(+0.11%) |
Mar 31, 2009 | 7.067 | 7.440 | 6.980 | 7.178 | 356,602 | +0.13(+1.80%) |
Mar 30, 2009 | 6.948 | 7.202 | 6.774 | 7.051 | 536,402 | -0.28(-3.79%) |
Mar 26, 2009 | 6.623 | 7.480 | 6.504 | 7.329 | 326,550 | +0.71(+10.66%) |
Mar 25, 2009 | 6.441 | 6.750 | 6.330 | 6.623 | 406,471 | +0.26(+4.11%) |
Mar 24, 2009 | 6.274 | 6.504 | 6.219 | 6.361 | 645,236 | +0.03(+0.50%) |
Mar 23, 2009 | 6.155 | 6.353 | 6.100 | 6.330 | 485,789 | +0.31(+5.14%) |
Mar 20, 2009 | 5.949 | 6.560 | 5.949 | 6.020 | 752,331 | +0.23(+3.97%) |
Mar 19, 2009 | 5.758 | 5.838 | 5.608 | 5.790 | 398,604 | +0.18(+3.25%) |
Mar 18, 2009 | 5.267 | 5.941 | 5.259 | 5.608 | 618,839 | +0.37(+7.12%) |
Mar 17, 2009 | 4.981 | 5.330 | 4.941 | 5.235 | 426,333 | +0.21(+4.27%) |
Mar 16, 2009 | 4.838 | 5.481 | 4.791 | 5.021 | 428,863 | +0.20(+4.11%) |
Mar 13, 2009 | 4.529 | 4.886 | 4.497 | 4.823 | 0 | +0.25(+5.56%) |
Mar 12, 2009 | 4.156 | 4.585 | 4.006 | 4.569 | 488,590 | +0.53(+13.16%) |
Mar 11, 2009 | 3.991 | 4.107 | 3.875 | 4.037 | 628,465 | +0.12(+3.17%) |
Mar 10, 2009 | 3.968 | 4.092 | 3.766 | 3.913 | 870,834 | -0.01(-0.20%) |
Mar 09, 2009 | 3.952 | 4.030 | 3.813 | 3.921 | 605,365 | -0.07(-1.75%) |
Mar 06, 2009 | 4.711 | 4.711 | 3.882 | 3.991 | 0 | -0.67(-14.45%) |
Mar 05, 2009 | 5.083 | 5.099 | 4.657 | 4.665 | 259,286 | -0.48(-9.34%) |
Mar 04, 2009 | 5.510 | 5.595 | 5.130 | 5.145 | 603,929 | -0.94(-15.41%) |
Mar 02, 2009 | 6.563 | 6.742 | 6.075 | 6.083 | 343,625 | -0.58(-8.72%) |
Feb 27, 2009 | 6.773 | 6.951 | 6.649 | 6.664 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 6.835 | 7.021 | 6.749 | 6.881 | 292,191 | +0.09(+1.37%) |
Feb 25, 2009 | 7.098 | 7.098 | 6.734 | 6.788 | 369,253 | -0.35(-4.89%) |
Feb 24, 2009 | 7.292 | 7.393 | 6.920 | 7.137 | 543,913 | -0.02(-0.32%) |
Feb 23, 2009 | 7.540 | 7.803 | 7.137 | 7.160 | 267,758 | -0.33(-4.45%) |
Feb 20, 2009 | 7.462 | 7.726 | 7.369 | 7.493 | 0 | -0.16(-2.13%) |
Feb 19, 2009 | 8.051 | 8.051 | 7.563 | 7.656 | 296,357 | -0.20(-2.56%) |
Feb 18, 2009 | 7.486 | 8.098 | 7.455 | 7.858 | 504,978 | +0.43(+5.85%) |
Feb 17, 2009 | 7.726 | 7.819 | 7.369 | 7.424 | 265,470 | -0.53(-6.63%) |
Feb 13, 2009 | 8.160 | 8.222 | 7.896 | 7.951 | 0 | -0.18(-2.19%) |
Feb 12, 2009 | 7.958 | 8.152 | 7.765 | 8.129 | 294,664 | +0.05(+0.58%) |
Feb 11, 2009 | 7.881 | 8.144 | 7.827 | 8.082 | 326,993 | +0.22(+2.86%) |
Feb 10, 2009 | 8.284 | 8.408 | 7.749 | 7.858 | 691,999 | -0.45(-5.41%) |
Feb 09, 2009 | 8.338 | 8.412 | 8.168 | 8.307 | 505,861 | -0.09(-1.02%) |
Feb 06, 2009 | 7.912 | 8.454 | 7.904 | 8.392 | 0 | +0.46(+5.76%) |
Feb 05, 2009 | 7.726 | 8.152 | 7.726 | 7.935 | 293,998 | +0.19(+2.40%) |
Feb 04, 2009 | 7.873 | 8.036 | 7.648 | 7.749 | 231,879 | -0.12(-1.57%) |
Feb 03, 2009 | 8.059 | 8.059 | 7.718 | 7.873 | 330,814 | -0.09(-1.07%) |
Feb 02, 2009 | 7.710 | 7.974 | 7.710 | 7.958 | 281,124 | +0.20(+2.60%) |
Jan 30, 2009 | 8.075 | 8.098 | 7.734 | 7.757 | 0 | -0.27(-3.38%) |
Jan 29, 2009 | 7.935 | 8.160 | 7.687 | 8.028 | 440,457 | +0.07(+0.88%) |
Jan 28, 2009 | 8.284 | 8.284 | 7.672 | 7.958 | 752,322 | -0.05(-0.68%) |
Jan 27, 2009 | 8.013 | 8.121 | 7.687 | 8.013 | 819,027 | +0.09(+1.08%) |
Jan 26, 2009 | 7.873 | 7.974 | 7.447 | 7.927 | 917,439 | +0.17(+2.20%) |
Jan 23, 2009 | 8.044 | 8.129 | 7.695 | 7.757 | 0 | -0.51(-6.19%) |
Jan 22, 2009 | 8.439 | 8.539 | 8.036 | 8.268 | 610,232 | -0.35(-4.05%) |
Jan 21, 2009 | 8.121 | 8.671 | 8.082 | 8.617 | 755,438 | +0.50(+6.21%) |
Jan 20, 2009 | 8.818 | 8.818 | 8.075 | 8.113 | 726,432 | -0.71(-8.08%) |
Jan 16, 2009 | 9.190 | 9.190 | 8.400 | 8.826 | 0 | -0.22(-2.48%) |
Jan 15, 2009 | 9.066 | 9.121 | 8.532 | 9.051 | 279,292 | +0.00(+0.00%) |
Jan 14, 2009 | 9.392 | 9.392 | 8.942 | 9.051 | 259,892 | -0.54(-5.65%) |
Jan 13, 2009 | 9.841 | 9.965 | 9.431 | 9.593 | 306,655 | -0.37(-3.73%) |
Jan 12, 2009 | 10.22 | 10.22 | 9.872 | 9.965 | 205,244 | -0.33(-3.16%) |
Jan 09, 2009 | 10.58 | 10.58 | 10.17 | 10.29 | 312,222 | -0.34(-3.21%) |
Jan 08, 2009 | 10.51 | 10.63 | 10.27 | 10.63 | 257,974 | +0.13(+1.25%) |
Jan 07, 2009 | 10.40 | 10.58 | 10.31 | 10.50 | 520,815 | -0.12(-1.09%) |
Jan 06, 2009 | 10.18 | 10.79 | 10.14 | 10.62 | 234,749 | +0.40(+3.87%) |
Jan 05, 2009 | 10.31 | 10.33 | 9.911 | 10.22 | 238,301 | -0.04(-0.38%) |
Jan 02, 2009 | 10.04 | 10.35 | 9.795 | 10.26 | 0 | +0.31(+3.12%) |
Jan 01, 2009 | 9.539 | 10.07 | 9.423 | 9.950 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.539 | 10.07 | 9.423 | 9.950 | 323,569 | +0.46(+4.90%) |
Dec 30, 2008 | 9.531 | 9.648 | 9.330 | 9.485 | 562,591 | +0.09(+0.99%) |
Dec 29, 2008 | 9.929 | 9.952 | 9.323 | 9.392 | 167,450 | -0.55(-5.56%) |
Dec 26, 2008 | 9.929 | 10.01 | 9.660 | 9.944 | 0 | +0.07(+0.70%) |
Dec 24, 2008 | 9.868 | 9.983 | 9.760 | 9.875 | 122,592 | -0.01(-0.08%) |
Dec 23, 2008 | 10.18 | 10.34 | 9.776 | 9.883 | 265,167 | -0.23(-2.28%) |
Dec 22, 2008 | 10.37 | 10.48 | 9.714 | 10.11 | 214,061 | -0.44(-4.14%) |
Dec 19, 2008 | 10.63 | 10.67 | 10.33 | 10.55 | 541,793 | +0.19(+1.85%) |
Dec 18, 2008 | 10.66 | 10.79 | 10.25 | 10.36 | 294,022 | -0.35(-3.30%) |
Dec 17, 2008 | 10.57 | 10.87 | 10.50 | 10.71 | 304,848 | -0.05(-0.43%) |
Dec 16, 2008 | 10.11 | 10.78 | 10.05 | 10.76 | 262,697 | +0.72(+7.19%) |
Dec 15, 2008 | 10.25 | 10.47 | 9.768 | 10.04 | 204,567 | -0.22(-2.17%) |
Dec 12, 2008 | 9.591 | 10.32 | 9.438 | 10.26 | 0 | +0.45(+4.62%) |
Dec 11, 2008 | 10.50 | 10.61 | 9.599 | 9.806 | 202,991 | -0.80(-7.52%) |
Dec 10, 2008 | 10.57 | 10.85 | 10.40 | 10.60 | 209,781 | +0.24(+2.29%) |
Dec 09, 2008 | 10.77 | 11.02 | 10.24 | 10.37 | 360,297 | -0.51(-4.72%) |
Dec 08, 2008 | 10.67 | 10.95 | 10.61 | 10.88 | 559,098 | +0.51(+4.88%) |
Dec 05, 2008 | 10.27 | 10.39 | 9.714 | 10.37 | 0 | -0.04(-0.37%) |
Dec 04, 2008 | 10.84 | 11.32 | 10.11 | 10.41 | 397,128 | -0.57(-5.17%) |
Dec 03, 2008 | 10.63 | 11.33 | 10.04 | 10.98 | 319,069 | +0.57(+5.45%) |
Dec 02, 2008 | 9.990 | 10.43 | 9.584 | 10.41 | 323,185 | +0.64(+6.51%) |
Dec 01, 2008 | 11.47 | 11.47 | 9.737 | 9.776 | 349,994 | -2.03(-17.16%) |
Nov 28, 2008 | 11.17 | 11.80 | 10.94 | 11.80 | 110,449 | +0.45(+3.92%) |
Nov 26, 2008 | 9.967 | 11.38 | 9.875 | 11.36 | 360,141 | +1.25(+12.38%) |
Nov 25, 2008 | 10.34 | 10.36 | 9.515 | 10.11 | 297,974 | -0.04(-0.38%) |
Nov 24, 2008 | 9.284 | 10.37 | 9.208 | 10.14 | 327,376 | +1.03(+11.28%) |
Nov 21, 2008 | 8.908 | 9.116 | 8.095 | 9.116 | 397,785 | +0.37(+4.21%) |
Nov 20, 2008 | 9.384 | 9.706 | 8.747 | 8.747 | 307,834 | -0.76(-7.99%) |
Nov 19, 2008 | 10.26 | 10.37 | 9.392 | 9.507 | 338,063 | -0.79(-7.67%) |
Nov 18, 2008 | 10.09 | 10.47 | 9.990 | 10.30 | 378,659 | +0.20(+1.98%) |
Nov 17, 2008 | 10.03 | 10.47 | 9.975 | 10.10 | 297,869 | -0.05(-0.53%) |
Nov 14, 2008 | 10.54 | 11.06 | 10.07 | 10.15 | 0 | -1.07(-9.51%) |
Nov 13, 2008 | 10.10 | 11.22 | 9.630 | 11.22 | 344,161 | +1.18(+11.77%) |
Nov 12, 2008 | 10.83 | 10.95 | 9.990 | 10.04 | 452,988 | -1.19(-10.60%) |
Nov 11, 2008 | 10.67 | 11.39 | 10.40 | 11.23 | 523,219 | +0.40(+3.69%) |
Nov 10, 2008 | 12.31 | 12.32 | 10.70 | 10.83 | 314,853 | -1.27(-10.53%) |
Nov 07, 2008 | 12.02 | 12.26 | 11.78 | 12.10 | 0 | +0.18(+1.55%) |
Nov 06, 2008 | 12.09 | 12.45 | 11.89 | 11.92 | 428,719 | -0.27(-2.20%) |
Nov 05, 2008 | 12.05 | 12.61 | 12.03 | 12.18 | 657,627 | -0.03(-0.25%) |
Nov 04, 2008 | 11.26 | 12.78 | 11.26 | 12.22 | 668,243 | +1.20(+10.86%) |
Nov 03, 2008 | 11.17 | 11.26 | 10.93 | 11.02 | 612,306 | -0.15(-1.37%) |
Oct 31, 2008 | 10.70 | 11.17 | 10.63 | 11.17 | 0 | +0.41(+3.78%) |
Oct 30, 2008 | 11.20 | 11.20 | 10.60 | 10.77 | 876,122 | +0.11(+1.01%) |
Oct 29, 2008 | 10.73 | 11.18 | 10.32 | 10.66 | 1,423,704 | -0.01(-0.07%) |
Oct 28, 2008 | 11.13 | 11.13 | 10.40 | 10.67 | 898,123 | -0.09(-0.86%) |
Oct 27, 2008 | 12.31 | 12.31 | 10.76 | 10.76 | 990,922 | -1.72(-13.78%) |
Oct 24, 2008 | 12.49 | 13.50 | 11.91 | 12.48 | 0 | -1.03(-7.61%) |
Oct 23, 2008 | 14.62 | 14.74 | 13.04 | 13.50 | 766,660 | -0.97(-6.73%) |
Oct 22, 2008 | 14.96 | 15.10 | 14.20 | 14.48 | 357,561 | -0.71(-4.65%) |
Oct 21, 2008 | 15.19 | 15.68 | 15.15 | 15.19 | 341,698 | -0.20(-1.30%) |
Oct 20, 2008 | 14.73 | 15.38 | 14.73 | 15.38 | 220,743 | +0.79(+5.42%) |
Oct 17, 2008 | 14.42 | 15.50 | 13.19 | 14.59 | 0 | -0.18(-1.19%) |
Oct 16, 2008 | 14.00 | 14.84 | 13.37 | 14.77 | 688,023 | +0.82(+5.89%) |
Oct 15, 2008 | 15.24 | 15.35 | 13.94 | 13.95 | 584,573 | -1.56(-10.04%) |
Oct 14, 2008 | 16.80 | 17.12 | 15.03 | 15.51 | 696,730 | -0.58(-3.62%) |
Oct 13, 2008 | 15.07 | 16.09 | 14.74 | 16.09 | 488,980 | +1.52(+10.43%) |
Oct 10, 2008 | 14.29 | 15.27 | 14.08 | 14.57 | 0 | -0.16(-1.09%) |
Oct 09, 2008 | 15.58 | 15.94 | 14.35 | 14.73 | 791,317 | -0.84(-5.42%) |
Oct 08, 2008 | 15.26 | 16.73 | 15.26 | 15.58 | 583,723 | -0.78(-4.74%) |
Oct 07, 2008 | 17.99 | 18.09 | 16.31 | 16.35 | 611,704 | -1.34(-7.59%) |
Oct 06, 2008 | 18.17 | 18.52 | 16.64 | 17.69 | 518,334 | -1.01(-5.41%) |
Oct 03, 2008 | 20.13 | 20.48 | 18.70 | 18.71 | 0 | -1.25(-6.27%) |
Oct 02, 2008 | 20.13 | 20.32 | 19.71 | 19.96 | 308,312 | -0.66(-3.20%) |
Oct 01, 2008 | 20.76 | 20.85 | 20.37 | 20.62 | 204,141 | -0.35(-1.68%) |
Sep 30, 2008 | 20.36 | 21.15 | 20.00 | 20.97 | 506,658 | +0.88(+4.39%) |
Sep 29, 2008 | 21.45 | 21.45 | 20.04 | 20.09 | 273,924 | -1.70(-7.82%) |
Sep 26, 2008 | 21.49 | 21.84 | 21.23 | 21.79 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 22.14 | 22.54 | 21.66 | 21.71 | 565,995 | -0.57(-2.55%) |
Sep 24, 2008 | 22.26 | 22.62 | 21.85 | 22.28 | 439,205 | +0.02(+0.10%) |
Sep 23, 2008 | 23.06 | 23.45 | 22.22 | 22.25 | 329,411 | -0.95(-4.10%) |
Sep 22, 2008 | 24.62 | 24.72 | 23.13 | 23.20 | 376,728 | -1.35(-5.50%) |
Sep 19, 2008 | 24.93 | 28.94 | 24.13 | 24.55 | 0 | -0.60(-2.38%) |
Sep 18, 2008 | 24.80 | 25.69 | 23.77 | 25.15 | 1,110,700 | +1.46(+6.15%) |
Sep 17, 2008 | 24.17 | 24.35 | 23.23 | 23.69 | 526,150 | -0.71(-2.92%) |
Sep 16, 2008 | 23.22 | 24.88 | 23.22 | 24.41 | 694,338 | +0.93(+3.95%) |
Sep 15, 2008 | 23.44 | 24.34 | 23.28 | 23.48 | 192,777 | -0.70(-2.89%) |
Sep 12, 2008 | 23.89 | 24.32 | 23.70 | 24.18 | 0 | +0.21(+0.90%) |
Sep 11, 2008 | 23.49 | 24.09 | 23.13 | 23.96 | 297,377 | +0.25(+1.04%) |
Sep 10, 2008 | 23.35 | 24.02 | 23.06 | 23.72 | 434,759 | +0.64(+2.76%) |
Sep 09, 2008 | 23.35 | 24.14 | 23.08 | 23.08 | 313,250 | -0.51(-2.18%) |
Sep 08, 2008 | 23.65 | 23.88 | 23.30 | 23.59 | 440,735 | +0.60(+2.60%) |
Sep 05, 2008 | 22.82 | 23.14 | 22.44 | 23.00 | 0 | +0.08(+0.33%) |
Sep 04, 2008 | 23.72 | 23.86 | 22.82 | 22.92 | 210,566 | -1.07(-4.45%) |
Sep 03, 2008 | 23.63 | 24.19 | 23.54 | 23.99 | 263,079 | +0.37(+1.56%) |