Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.52 | 12.74 | 12.36 | 12.48 | 155,047 | -0.15(-1.19%) |
Jul 30, 2009 | 12.43 | 12.93 | 12.25 | 12.63 | 209,180 | +0.28(+2.27%) |
Jul 29, 2009 | 12.15 | 12.40 | 11.92 | 12.35 | 132,619 | +0.08(+0.65%) |
Jul 28, 2009 | 11.84 | 12.37 | 11.83 | 12.27 | 153,644 | +0.32(+2.68%) |
Jul 27, 2009 | 12.11 | 12.14 | 11.83 | 11.95 | 141,209 | -0.17(-1.40%) |
Jul 24, 2009 | 11.96 | 12.64 | 11.78 | 12.12 | 213,190 | +0.34(+2.89%) |
Jul 23, 2009 | 11.57 | 11.95 | 11.51 | 11.78 | 275,308 | +0.17(+1.46%) |
Jul 22, 2009 | 11.33 | 11.69 | 11.30 | 11.61 | 260,580 | +0.20(+1.75%) |
Jul 21, 2009 | 11.25 | 11.42 | 11.12 | 11.41 | 393,248 | +0.16(+1.42%) |
Jul 20, 2009 | 11.30 | 11.41 | 11.13 | 11.25 | 482,144 | +0.10(+0.90%) |
Jul 17, 2009 | 11.33 | 11.69 | 11.12 | 11.15 | 1,010,107 | -1.85(-14.23%) |
Jul 16, 2009 | 12.92 | 13.03 | 12.67 | 13.00 | 254,151 | -0.02(-0.15%) |
Jul 15, 2009 | 12.59 | 13.15 | 12.50 | 13.02 | 293,735 | +0.61(+4.92%) |
Jul 14, 2009 | 12.72 | 12.79 | 12.30 | 12.41 | 467,312 | -0.28(-2.21%) |
Jul 13, 2009 | 12.21 | 12.71 | 12.03 | 12.69 | 165,857 | +0.40(+3.25%) |
Jul 10, 2009 | 12.27 | 12.37 | 12.08 | 12.29 | 79,833 | -0.05(-0.41%) |
Jul 09, 2009 | 12.70 | 12.88 | 12.30 | 12.34 | 126,406 | -0.33(-2.60%) |
Jul 08, 2009 | 12.75 | 12.86 | 12.52 | 12.67 | 134,612 | +0.01(+0.08%) |
Jul 07, 2009 | 13.01 | 13.01 | 12.64 | 12.66 | 143,677 | -0.31(-2.39%) |
Jul 06, 2009 | 13.05 | 13.40 | 12.84 | 12.97 | 187,509 | -0.17(-1.29%) |
Jul 02, 2009 | 13.13 | 13.31 | 13.03 | 13.14 | 204,371 | -0.21(-1.57%) |
Jul 01, 2009 | 13.40 | 13.45 | 13.18 | 13.35 | 184,415 | +0.08(+0.60%) |
Jun 30, 2009 | 13.64 | 13.65 | 13.26 | 13.27 | 200,017 | -0.40(-2.93%) |
Jun 29, 2009 | 13.66 | 13.86 | 13.51 | 13.67 | 80,133 | -0.05(-0.36%) |
Jun 26, 2009 | 13.18 | 13.90 | 13.16 | 13.72 | 664,185 | +0.51(+3.86%) |
Jun 25, 2009 | 13.22 | 13.40 | 13.03 | 13.21 | 112,895 | +0.01(+0.08%) |
Jun 24, 2009 | 13.45 | 13.45 | 13.01 | 13.20 | 117,393 | -0.18(-1.35%) |
Jun 23, 2009 | 13.60 | 13.79 | 13.38 | 13.38 | 153,691 | -0.09(-0.67%) |
Jun 22, 2009 | 13.60 | 13.79 | 13.25 | 13.47 | 186,362 | -0.08(-0.59%) |
Jun 19, 2009 | 13.86 | 14.10 | 13.55 | 13.55 | 240,269 | -0.21(-1.53%) |
Jun 18, 2009 | 13.16 | 13.77 | 13.16 | 13.76 | 316,816 | +0.58(+4.40%) |
Jun 17, 2009 | 13.08 | 13.32 | 12.98 | 13.18 | 84,053 | +0.14(+1.07%) |
Jun 16, 2009 | 13.11 | 13.36 | 12.80 | 13.04 | 95,467 | +0.05(+0.38%) |
Jun 15, 2009 | 13.22 | 13.37 | 12.55 | 12.99 | 206,748 | -0.29(-2.18%) |
Jun 12, 2009 | 13.24 | 13.38 | 13.00 | 13.28 | 118,524 | -0.10(-0.75%) |
Jun 11, 2009 | 13.45 | 13.50 | 13.06 | 13.38 | 108,140 | -0.08(-0.59%) |
Jun 10, 2009 | 13.34 | 13.51 | 13.20 | 13.46 | 152,666 | +0.18(+1.36%) |
Jun 09, 2009 | 13.24 | 13.45 | 12.99 | 13.28 | 100,356 | +0.06(+0.45%) |
Jun 08, 2009 | 13.13 | 13.56 | 13.10 | 13.22 | 83,595 | +0.10(+0.76%) |
Jun 05, 2009 | 13.28 | 13.52 | 12.96 | 13.12 | 111,760 | -0.09(-0.68%) |
Jun 04, 2009 | 13.50 | 13.62 | 13.18 | 13.21 | 104,776 | -0.29(-2.15%) |
Jun 03, 2009 | 13.16 | 13.60 | 13.08 | 13.50 | 294,581 | +0.09(+0.67%) |
Jun 02, 2009 | 12.37 | 13.45 | 12.33 | 13.41 | 199,032 | +1.02(+8.23%) |
Jun 01, 2009 | 12.30 | 12.46 | 11.93 | 12.39 | 233,950 | +0.09(+0.73%) |
May 29, 2009 | 12.87 | 12.94 | 12.25 | 12.30 | 933,527 | -0.57(-4.43%) |
May 28, 2009 | 13.24 | 13.30 | 12.56 | 12.87 | 186,344 | -0.37(-2.79%) |
May 27, 2009 | 13.40 | 13.55 | 13.23 | 13.24 | 200,906 | -0.36(-2.65%) |
May 26, 2009 | 13.12 | 13.60 | 13.12 | 13.60 | 128,541 | +0.51(+3.90%) |
May 22, 2009 | 13.19 | 13.50 | 12.97 | 13.09 | 128,706 | -0.06(-0.46%) |
May 21, 2009 | 13.17 | 13.53 | 12.91 | 13.15 | 120,637 | -0.22(-1.65%) |
May 20, 2009 | 13.58 | 14.09 | 13.31 | 13.37 | 187,204 | -0.15(-1.11%) |
May 19, 2009 | 13.90 | 13.90 | 13.22 | 13.52 | 99,293 | -0.32(-2.31%) |
May 18, 2009 | 13.91 | 13.91 | 13.44 | 13.84 | 98,311 | +0.12(+0.87%) |
May 15, 2009 | 13.76 | 14.07 | 13.45 | 13.72 | 253,602 | +0.00(+0.00%) |
May 14, 2009 | 13.53 | 14.00 | 13.53 | 13.72 | 151,189 | +0.29(+2.16%) |
May 13, 2009 | 13.58 | 13.95 | 13.22 | 13.43 | 149,903 | -0.42(-3.03%) |
May 12, 2009 | 13.89 | 14.10 | 13.64 | 13.85 | 105,947 | -0.03(-0.22%) |
May 11, 2009 | 12.82 | 13.91 | 12.66 | 13.88 | 192,516 | +0.89(+6.85%) |
May 08, 2009 | 12.65 | 13.00 | 12.65 | 12.99 | 113,871 | +0.47(+3.75%) |
May 07, 2009 | 12.28 | 12.80 | 12.20 | 12.52 | 85,107 | +0.38(+3.13%) |
May 06, 2009 | 12.35 | 12.60 | 11.97 | 12.14 | 149,344 | -0.14(-1.14%) |
May 05, 2009 | 12.43 | 12.56 | 11.95 | 12.28 | 179,727 | -0.25(-2.00%) |
May 04, 2009 | 12.39 | 12.54 | 12.12 | 12.53 | 146,878 | +0.20(+1.62%) |
May 01, 2009 | 12.95 | 12.95 | 12.11 | 12.33 | 203,486 | -0.34(-2.68%) |
Apr 30, 2009 | 12.56 | 12.86 | 12.42 | 12.67 | 203,430 | +0.16(+1.28%) |
Apr 29, 2009 | 12.05 | 12.66 | 11.82 | 12.51 | 89,245 | +0.50(+4.16%) |
Apr 28, 2009 | 11.93 | 12.40 | 11.71 | 12.01 | 101,642 | -0.05(-0.41%) |
Apr 27, 2009 | 12.67 | 12.88 | 11.93 | 12.06 | 114,433 | -0.85(-6.58%) |
Apr 24, 2009 | 12.46 | 12.98 | 12.43 | 12.91 | 107,331 | +0.51(+4.11%) |
Apr 23, 2009 | 12.69 | 12.84 | 12.37 | 12.40 | 104,969 | -0.32(-2.52%) |
Apr 22, 2009 | 12.23 | 12.87 | 12.23 | 12.72 | 117,419 | +0.27(+2.17%) |
Apr 21, 2009 | 11.79 | 12.45 | 11.79 | 12.45 | 101,956 | +0.59(+4.97%) |
Apr 20, 2009 | 12.03 | 12.15 | 11.76 | 11.86 | 164,353 | -0.34(-2.79%) |
Apr 17, 2009 | 12.27 | 12.38 | 11.85 | 12.20 | 191,742 | -0.51(-4.01%) |
Apr 16, 2009 | 12.39 | 12.83 | 12.20 | 12.71 | 125,932 | +0.38(+3.08%) |
Apr 15, 2009 | 12.13 | 12.49 | 12.05 | 12.33 | 151,554 | +0.17(+1.40%) |
Apr 14, 2009 | 12.25 | 12.40 | 12.06 | 12.16 | 185,797 | -0.14(-1.14%) |
Apr 13, 2009 | 12.10 | 12.46 | 12.08 | 12.30 | 235,143 | +0.05(+0.41%) |
Apr 09, 2009 | 12.50 | 12.68 | 12.17 | 12.25 | 211,673 | +0.00(+0.00%) |
Apr 08, 2009 | 12.09 | 12.33 | 12.07 | 12.25 | 84,421 | +0.19(+1.58%) |
Apr 07, 2009 | 12.37 | 12.51 | 11.97 | 12.06 | 103,062 | -0.42(-3.37%) |
Apr 06, 2009 | 12.62 | 12.77 | 12.35 | 12.48 | 160,990 | -0.32(-2.50%) |
Apr 03, 2009 | 13.00 | 13.41 | 12.52 | 12.80 | 278,196 | +1.10(+9.40%) |
Apr 02, 2009 | 11.09 | 12.21 | 11.09 | 11.70 | 207,568 | +0.77(+7.04%) |
Apr 01, 2009 | 11.11 | 11.38 | 10.64 | 10.93 | 118,077 | -0.31(-2.76%) |
Mar 31, 2009 | 11.19 | 11.67 | 10.80 | 11.24 | 129,452 | +0.19(+1.72%) |
Mar 30, 2009 | 11.50 | 11.76 | 10.89 | 11.05 | 233,328 | -1.52(-12.09%) |
Mar 26, 2009 | 11.74 | 12.59 | 11.66 | 12.57 | 121,177 | +0.98(+8.46%) |
Mar 25, 2009 | 11.42 | 11.87 | 10.93 | 11.59 | 172,602 | +0.28(+2.48%) |
Mar 24, 2009 | 11.17 | 11.56 | 11.17 | 11.31 | 94,490 | -0.22(-1.91%) |
Mar 23, 2009 | 11.24 | 11.60 | 10.95 | 11.53 | 178,277 | +0.79(+7.36%) |
Mar 20, 2009 | 10.89 | 11.47 | 10.66 | 10.74 | 164,889 | -0.05(-0.46%) |
Mar 19, 2009 | 10.90 | 11.11 | 10.65 | 10.79 | 109,320 | +0.01(+0.09%) |
Mar 18, 2009 | 10.35 | 11.03 | 10.27 | 10.78 | 95,663 | +0.36(+3.45%) |
Mar 17, 2009 | 9.870 | 10.42 | 9.720 | 10.42 | 117,751 | +0.57(+5.79%) |
Mar 16, 2009 | 10.12 | 10.16 | 9.740 | 9.850 | 157,695 | -0.06(-0.61%) |
Mar 13, 2009 | 10.21 | 10.44 | 9.745 | 9.910 | 213,585 | -0.24(-2.36%) |
Mar 12, 2009 | 10.05 | 10.68 | 9.990 | 10.15 | 264,208 | +0.03(+0.30%) |
Mar 11, 2009 | 10.31 | 10.44 | 10.05 | 10.12 | 105,116 | -0.17(-1.65%) |
Mar 10, 2009 | 10.08 | 10.31 | 9.835 | 10.29 | 135,658 | +0.37(+3.73%) |
Mar 09, 2009 | 10.19 | 10.43 | 9.740 | 9.920 | 99,324 | -0.38(-3.69%) |
Mar 06, 2009 | 10.40 | 10.54 | 9.870 | 10.30 | 167,632 | -0.17(-1.62%) |
Mar 05, 2009 | 11.17 | 11.21 | 10.46 | 10.47 | 92,288 | -0.77(-6.85%) |
Mar 04, 2009 | 11.27 | 11.52 | 10.75 | 11.24 | 90,156 | +0.24(+2.18%) |
Mar 02, 2009 | 11.74 | 11.74 | 10.79 | 11.00 | 131,096 | -0.87(-7.33%) |
Feb 27, 2009 | 11.94 | 12.23 | 11.66 | 11.87 | 94,001 | -0.19(-1.58%) |
Feb 26, 2009 | 12.18 | 12.41 | 11.97 | 12.06 | 79,631 | -0.09(-0.74%) |
Feb 25, 2009 | 12.52 | 12.70 | 11.86 | 12.15 | 85,521 | -0.38(-3.03%) |
Feb 24, 2009 | 12.11 | 12.59 | 11.99 | 12.53 | 94,395 | +0.55(+4.59%) |
Feb 23, 2009 | 12.65 | 12.71 | 11.94 | 11.98 | 125,617 | -0.67(-5.30%) |
Feb 20, 2009 | 12.62 | 12.80 | 12.18 | 12.65 | 93,359 | +0.02(+0.16%) |
Feb 19, 2009 | 13.10 | 13.10 | 12.63 | 12.63 | 89,018 | -0.31(-2.40%) |
Feb 18, 2009 | 12.71 | 12.99 | 12.61 | 12.94 | 101,195 | +0.27(+2.13%) |
Feb 17, 2009 | 12.56 | 13.04 | 12.51 | 12.67 | 66,996 | -0.23(-1.78%) |
Feb 13, 2009 | 12.92 | 13.25 | 12.56 | 12.90 | 116,243 | -0.05(-0.39%) |
Feb 12, 2009 | 12.53 | 13.03 | 12.53 | 12.95 | 69,899 | -0.04(-0.31%) |
Feb 11, 2009 | 13.11 | 13.14 | 12.76 | 12.99 | 58,990 | -0.11(-0.84%) |
Feb 10, 2009 | 13.57 | 13.70 | 13.02 | 13.10 | 87,380 | -0.60(-4.38%) |
Feb 09, 2009 | 13.62 | 13.77 | 13.46 | 13.70 | 57,512 | +0.00(+0.00%) |
Feb 06, 2009 | 13.66 | 13.97 | 13.51 | 13.70 | 117,909 | -0.01(-0.07%) |
Feb 05, 2009 | 13.56 | 13.98 | 13.40 | 13.71 | 89,546 | +0.03(+0.22%) |
Feb 04, 2009 | 13.65 | 14.04 | 13.41 | 13.68 | 83,338 | -0.01(-0.07%) |
Feb 03, 2009 | 13.88 | 14.03 | 13.38 | 13.69 | 119,583 | -0.09(-0.65%) |
Feb 02, 2009 | 13.48 | 13.90 | 13.14 | 13.78 | 112,913 | +0.18(+1.32%) |
Jan 30, 2009 | 13.83 | 14.11 | 13.60 | 13.60 | 88,138 | -0.05(-0.37%) |
Jan 29, 2009 | 13.75 | 13.81 | 13.51 | 13.65 | 61,892 | -0.20(-1.44%) |
Jan 28, 2009 | 12.85 | 14.04 | 12.85 | 13.85 | 148,475 | +0.12(+0.87%) |
Jan 27, 2009 | 13.45 | 13.95 | 13.06 | 13.73 | 104,085 | +0.28(+2.08%) |
Jan 26, 2009 | 12.40 | 14.08 | 12.40 | 13.45 | 365,653 | +1.42(+11.80%) |
Jan 23, 2009 | 11.72 | 12.10 | 11.60 | 12.03 | 176,389 | +0.03(+0.25%) |
Jan 22, 2009 | 11.65 | 12.18 | 11.65 | 12.00 | 135,749 | +0.12(+1.01%) |
Jan 21, 2009 | 11.13 | 11.93 | 11.02 | 11.88 | 107,491 | +0.84(+7.61%) |
Jan 20, 2009 | 11.05 | 11.50 | 11.04 | 11.04 | 142,744 | -0.16(-1.43%) |
Jan 16, 2009 | 11.29 | 11.41 | 10.91 | 11.20 | 214,212 | +0.11(+0.99%) |
Jan 15, 2009 | 11.24 | 11.24 | 10.43 | 11.09 | 261,880 | -0.15(-1.33%) |
Jan 14, 2009 | 11.56 | 11.88 | 11.00 | 11.24 | 277,760 | -0.50(-4.26%) |
Jan 13, 2009 | 11.59 | 11.95 | 11.51 | 11.74 | 128,348 | +0.07(+0.60%) |
Jan 12, 2009 | 11.60 | 11.89 | 11.50 | 11.67 | 107,690 | +0.09(+0.78%) |
Jan 09, 2009 | 12.00 | 12.00 | 11.57 | 11.58 | 112,071 | -0.38(-3.18%) |
Jan 08, 2009 | 11.91 | 12.02 | 11.60 | 11.96 | 156,069 | +0.05(+0.42%) |
Jan 07, 2009 | 12.48 | 12.67 | 10.90 | 11.91 | 391,531 | -1.00(-7.75%) |
Jan 06, 2009 | 12.98 | 13.07 | 12.50 | 12.91 | 148,710 | +0.04(+0.31%) |
Jan 05, 2009 | 13.40 | 13.40 | 12.57 | 12.87 | 139,976 | -0.56(-4.17%) |
Jan 02, 2009 | 13.67 | 13.67 | 12.96 | 13.43 | 112,046 | -0.26(-1.90%) |
Dec 31, 2008 | 12.55 | 13.80 | 12.39 | 13.69 | 143,687 | +1.19(+9.52%) |
Dec 30, 2008 | 12.25 | 12.90 | 11.86 | 12.50 | 135,164 | +0.33(+2.71%) |
Dec 29, 2008 | 12.42 | 12.50 | 11.77 | 12.17 | 84,284 | -0.24(-1.93%) |
Dec 26, 2008 | 11.82 | 12.61 | 11.82 | 12.41 | 52,415 | +0.53(+4.42%) |
Dec 24, 2008 | 12.29 | 12.37 | 11.88 | 11.88 | 56,917 | -0.37(-2.98%) |
Dec 23, 2008 | 12.62 | 12.91 | 12.00 | 12.25 | 125,388 | -0.31(-2.47%) |
Dec 22, 2008 | 13.17 | 13.17 | 12.03 | 12.56 | 181,129 | -0.58(-4.41%) |
Dec 19, 2008 | 13.16 | 14.16 | 12.70 | 13.14 | 261,948 | +0.22(+1.70%) |
Dec 18, 2008 | 12.51 | 13.25 | 12.25 | 12.92 | 112,163 | +0.35(+2.78%) |
Dec 17, 2008 | 12.15 | 12.90 | 12.06 | 12.57 | 129,635 | +0.29(+2.36%) |
Dec 16, 2008 | 11.29 | 12.34 | 11.16 | 12.28 | 136,114 | +1.16(+10.43%) |
Dec 15, 2008 | 11.11 | 11.43 | 10.90 | 11.12 | 75,819 | +0.02(+0.18%) |
Dec 12, 2008 | 10.79 | 11.22 | 10.74 | 11.10 | 121,645 | +0.11(+1.00%) |
Dec 11, 2008 | 10.60 | 11.55 | 10.51 | 10.99 | 220,295 | +0.24(+2.23%) |
Dec 10, 2008 | 10.81 | 11.10 | 10.55 | 10.75 | 98,348 | +0.05(+0.47%) |
Dec 09, 2008 | 10.52 | 11.25 | 10.50 | 10.70 | 108,602 | -0.35(-3.17%) |
Dec 08, 2008 | 10.41 | 11.10 | 10.32 | 11.05 | 164,340 | +0.82(+8.02%) |
Dec 05, 2008 | 9.950 | 10.42 | 9.590 | 10.23 | 291,499 | +0.13(+1.29%) |
Dec 04, 2008 | 10.50 | 10.50 | 9.120 | 10.10 | 655,588 | -1.44(-12.48%) |
Dec 03, 2008 | 10.92 | 11.59 | 10.76 | 11.54 | 141,274 | +0.51(+4.62%) |
Dec 02, 2008 | 10.82 | 11.14 | 10.63 | 11.03 | 124,510 | +0.38(+3.57%) |
Dec 01, 2008 | 11.68 | 12.03 | 10.58 | 10.65 | 216,186 | -1.28(-10.73%) |
Nov 28, 2008 | 11.39 | 11.99 | 11.39 | 11.93 | 86,577 | +0.47(+4.10%) |
Nov 26, 2008 | 10.67 | 11.46 | 10.22 | 11.46 | 146,593 | +0.57(+5.23%) |
Nov 25, 2008 | 11.37 | 11.65 | 10.77 | 10.89 | 493,852 | -0.40(-3.54%) |
Nov 24, 2008 | 11.05 | 11.52 | 10.46 | 11.29 | 244,713 | +0.36(+3.29%) |
Nov 21, 2008 | 10.84 | 10.97 | 9.790 | 10.93 | 167,269 | +0.20(+1.86%) |
Nov 20, 2008 | 11.04 | 11.45 | 10.67 | 10.73 | 404,396 | -0.39(-3.51%) |
Nov 19, 2008 | 11.77 | 11.90 | 11.10 | 11.12 | 295,074 | -0.66(-5.60%) |
Nov 18, 2008 | 11.65 | 11.94 | 11.35 | 11.78 | 190,918 | +0.13(+1.12%) |
Nov 17, 2008 | 11.94 | 12.08 | 11.56 | 11.65 | 126,671 | -0.33(-2.75%) |
Nov 14, 2008 | 13.00 | 13.00 | 11.95 | 11.98 | 127,682 | -1.19(-9.04%) |
Nov 13, 2008 | 11.85 | 13.29 | 11.30 | 13.17 | 170,485 | +1.34(+11.33%) |
Nov 12, 2008 | 12.40 | 12.40 | 11.74 | 11.83 | 115,784 | -0.63(-5.06%) |
Nov 11, 2008 | 12.88 | 13.18 | 12.40 | 12.46 | 126,223 | -0.46(-3.56%) |
Nov 10, 2008 | 12.92 | 13.06 | 12.60 | 12.92 | 87,049 | +0.14(+1.10%) |
Nov 07, 2008 | 12.16 | 12.90 | 12.01 | 12.78 | 99,263 | +0.73(+6.06%) |
Nov 06, 2008 | 12.38 | 12.58 | 12.05 | 12.05 | 58,777 | -0.37(-2.98%) |
Nov 05, 2008 | 13.12 | 13.15 | 12.33 | 12.42 | 64,836 | -0.83(-6.26%) |
Nov 04, 2008 | 13.57 | 13.70 | 12.70 | 13.25 | 81,105 | -0.06(-0.45%) |
Nov 03, 2008 | 13.33 | 13.55 | 12.51 | 13.31 | 101,962 | +0.71(+5.63%) |
Oct 31, 2008 | 12.24 | 12.79 | 12.12 | 12.60 | 114,258 | +0.34(+2.77%) |
Oct 30, 2008 | 12.02 | 12.47 | 11.72 | 12.26 | 172,004 | +0.48(+4.07%) |
Oct 29, 2008 | 11.95 | 12.10 | 11.50 | 11.78 | 122,018 | -0.17(-1.42%) |
Oct 28, 2008 | 11.14 | 12.01 | 10.86 | 11.95 | 157,427 | +0.92(+8.34%) |
Oct 27, 2008 | 11.33 | 11.64 | 10.82 | 11.03 | 107,260 | -0.44(-3.84%) |
Oct 24, 2008 | 11.00 | 11.75 | 10.91 | 11.47 | 158,712 | -0.22(-1.88%) |
Oct 23, 2008 | 11.77 | 11.90 | 11.38 | 11.69 | 174,214 | -0.06(-0.51%) |
Oct 22, 2008 | 12.63 | 12.63 | 11.62 | 11.75 | 111,526 | -0.97(-7.63%) |
Oct 21, 2008 | 13.17 | 13.39 | 12.70 | 12.72 | 128,734 | -0.61(-4.58%) |
Oct 20, 2008 | 13.00 | 13.34 | 12.42 | 13.33 | 95,431 | +0.44(+3.41%) |
Oct 17, 2008 | 12.53 | 14.12 | 12.28 | 12.89 | 195,191 | +0.04(+0.31%) |
Oct 16, 2008 | 12.28 | 12.91 | 11.87 | 12.85 | 189,920 | +0.66(+5.41%) |
Oct 15, 2008 | 12.93 | 13.39 | 12.11 | 12.19 | 249,277 | -0.87(-6.66%) |
Oct 14, 2008 | 13.40 | 13.83 | 12.90 | 13.06 | 214,659 | -0.10(-0.76%) |
Oct 13, 2008 | 12.75 | 13.18 | 12.28 | 13.16 | 280,245 | +0.87(+7.08%) |
Oct 10, 2008 | 12.91 | 12.96 | 11.31 | 12.29 | 434,087 | -0.81(-6.18%) |
Oct 09, 2008 | 14.13 | 14.13 | 13.10 | 13.10 | 279,694 | -0.92(-6.56%) |
Oct 08, 2008 | 14.02 | 14.77 | 13.65 | 14.02 | 269,993 | -0.23(-1.61%) |
Oct 07, 2008 | 14.41 | 15.50 | 14.10 | 14.25 | 191,421 | +0.03(+0.21%) |
Oct 06, 2008 | 14.64 | 14.64 | 13.20 | 14.22 | 247,657 | -0.60(-4.05%) |
Oct 03, 2008 | 14.72 | 16.44 | 13.81 | 14.82 | 479,423 | +0.24(+1.65%) |
Oct 02, 2008 | 15.57 | 15.57 | 14.45 | 14.58 | 205,579 | -0.75(-4.89%) |
Oct 01, 2008 | 15.94 | 15.94 | 15.02 | 15.33 | 159,685 | -0.47(-2.97%) |
Sep 30, 2008 | 17.03 | 17.03 | 15.65 | 15.80 | 197,894 | -1.09(-6.45%) |
Sep 29, 2008 | 16.76 | 17.31 | 16.10 | 16.89 | 207,890 | -0.01(-0.06%) |
Sep 26, 2008 | 16.78 | 17.22 | 16.16 | 16.90 | 147,402 | +0.26(+1.56%) |
Sep 25, 2008 | 16.53 | 17.03 | 16.40 | 16.64 | 124,196 | +0.24(+1.46%) |
Sep 24, 2008 | 16.93 | 16.94 | 16.29 | 16.40 | 116,686 | -0.43(-2.55%) |
Sep 23, 2008 | 16.88 | 17.35 | 16.59 | 16.83 | 133,542 | -0.07(-0.41%) |
Sep 22, 2008 | 17.09 | 17.49 | 16.71 | 16.90 | 425,201 | -0.25(-1.46%) |
Sep 19, 2008 | 17.49 | 17.50 | 16.78 | 17.15 | 468,503 | -0.05(-0.29%) |
Sep 18, 2008 | 16.32 | 17.50 | 15.19 | 17.20 | 266,408 | +1.24(+7.77%) |
Sep 17, 2008 | 16.36 | 16.43 | 15.83 | 15.96 | 184,521 | -0.49(-2.98%) |
Sep 16, 2008 | 15.73 | 16.50 | 15.52 | 16.45 | 159,026 | +0.90(+5.79%) |
Sep 15, 2008 | 15.62 | 15.89 | 15.08 | 15.55 | 105,260 | -0.30(-1.89%) |
Sep 12, 2008 | 15.80 | 15.93 | 15.54 | 15.85 | 58,738 | -0.10(-0.63%) |
Sep 11, 2008 | 15.70 | 15.97 | 15.31 | 15.95 | 134,413 | +0.18(+1.14%) |
Sep 10, 2008 | 15.18 | 15.95 | 15.14 | 15.77 | 107,106 | +0.69(+4.58%) |
Sep 09, 2008 | 15.32 | 15.96 | 15.03 | 15.08 | 117,868 | -0.21(-1.37%) |
Sep 08, 2008 | 15.45 | 15.97 | 15.02 | 15.29 | 109,696 | +0.19(+1.26%) |
Sep 05, 2008 | 15.42 | 15.42 | 14.88 | 15.10 | 133,246 | -0.31(-2.01%) |
Sep 04, 2008 | 16.03 | 16.03 | 15.31 | 15.41 | 139,780 | -0.67(-4.17%) |
Sep 03, 2008 | 16.14 | 16.40 | 15.75 | 16.08 | 168,164 | -0.11(-0.68%) |
Sep 02, 2008 | 16.77 | 16.77 | 16.02 | 16.19 | 120,601 | -0.24(-1.46%) |
Aug 29, 2008 | 16.36 | 16.50 | 16.27 | 16.43 | 62,236 | +0.01(+0.06%) |
Aug 28, 2008 | 15.98 | 16.69 | 15.76 | 16.42 | 101,826 | +0.45(+2.82%) |
Aug 27, 2008 | 15.87 | 16.00 | 15.31 | 15.97 | 90,325 | +0.07(+0.44%) |
Aug 26, 2008 | 15.76 | 16.58 | 15.22 | 15.90 | 53,366 | +0.14(+0.89%) |
Aug 25, 2008 | 16.22 | 16.22 | 15.70 | 15.76 | 94,630 | -0.47(-2.90%) |
Aug 22, 2008 | 16.01 | 16.40 | 15.54 | 16.23 | 75,487 | +0.31(+1.95%) |
Aug 21, 2008 | 15.78 | 16.50 | 15.25 | 15.92 | 135,019 | +0.04(+0.25%) |
Aug 20, 2008 | 15.95 | 16.63 | 15.70 | 15.88 | 125,798 | +0.02(+0.13%) |
Aug 19, 2008 | 16.32 | 16.32 | 15.77 | 15.86 | 97,800 | -0.57(-3.47%) |
Aug 18, 2008 | 16.26 | 16.77 | 16.08 | 16.43 | 195,773 | +0.10(+0.61%) |
Aug 15, 2008 | 16.83 | 16.83 | 16.00 | 16.33 | 242,112 | -0.27(-1.63%) |
Aug 14, 2008 | 16.47 | 16.89 | 15.94 | 16.60 | 146,550 | +0.07(+0.42%) |
Aug 13, 2008 | 15.99 | 16.56 | 15.92 | 16.53 | 137,246 | +0.51(+3.18%) |
Aug 12, 2008 | 15.87 | 16.10 | 15.58 | 16.02 | 114,685 | +0.14(+0.88%) |
Aug 11, 2008 | 15.37 | 15.95 | 15.33 | 15.88 | 145,853 | +0.49(+3.18%) |
Aug 08, 2008 | 15.01 | 15.64 | 15.01 | 15.39 | 268,091 | +0.45(+3.01%) |
Aug 07, 2008 | 15.22 | 15.37 | 14.88 | 14.94 | 112,334 | -0.33(-2.16%) |
Aug 06, 2008 | 15.55 | 15.68 | 15.24 | 15.27 | 200,009 | -0.28(-1.80%) |
Aug 05, 2008 | 15.92 | 16.32 | 15.25 | 15.55 | 232,859 | -0.15(-0.96%) |
Aug 04, 2008 | 15.49 | 15.92 | 15.27 | 15.70 | 144,335 | +0.24(+1.55%) |