Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.84 | 18.25 | 17.64 | 18.21 | 1,846,050 | +0.04(+0.21%) |
Aug 28, 2009 | 18.84 | 18.92 | 18.12 | 18.17 | 2,198,206 | -0.63(-3.35%) |
Aug 27, 2009 | 18.64 | 18.80 | 18.24 | 18.80 | 2,702,281 | +0.31(+1.69%) |
Aug 26, 2009 | 17.95 | 18.52 | 17.83 | 18.49 | 2,180,849 | +0.29(+1.58%) |
Aug 25, 2009 | 17.94 | 18.35 | 17.76 | 18.20 | 3,739,762 | +0.99(+5.77%) |
Aug 24, 2009 | 17.94 | 18.04 | 17.16 | 17.21 | 4,856,420 | -0.55(-3.10%) |
Aug 21, 2009 | 17.64 | 17.77 | 17.54 | 17.76 | 1,162,465 | +0.23(+1.31%) |
Aug 20, 2009 | 17.42 | 17.54 | 17.30 | 17.53 | 965,210 | +0.18(+1.04%) |
Aug 19, 2009 | 16.86 | 17.41 | 16.73 | 17.35 | 1,118,797 | +0.32(+1.86%) |
Aug 18, 2009 | 16.98 | 17.11 | 16.87 | 17.03 | 1,130,636 | +0.12(+0.70%) |
Aug 17, 2009 | 17.05 | 17.07 | 16.81 | 16.91 | 1,376,145 | -0.66(-3.76%) |
Aug 14, 2009 | 17.84 | 17.98 | 17.23 | 17.58 | 1,621,789 | -0.24(-1.34%) |
Aug 13, 2009 | 17.89 | 17.99 | 17.63 | 17.81 | 1,707,739 | +0.12(+0.66%) |
Aug 12, 2009 | 17.38 | 17.90 | 17.31 | 17.70 | 2,530,881 | +0.31(+1.78%) |
Aug 11, 2009 | 18.12 | 18.12 | 17.36 | 17.39 | 1,999,783 | -0.91(-4.99%) |
Aug 10, 2009 | 18.45 | 18.59 | 18.13 | 18.30 | 1,319,722 | -0.36(-1.94%) |
Aug 07, 2009 | 18.51 | 18.87 | 18.30 | 18.66 | 1,824,107 | +0.20(+1.08%) |
Aug 06, 2009 | 19.21 | 19.29 | 18.43 | 18.46 | 1,906,072 | -0.73(-3.82%) |
Aug 05, 2009 | 19.01 | 19.27 | 18.97 | 19.20 | 2,385,009 | +0.03(+0.18%) |
Aug 04, 2009 | 19.16 | 19.34 | 19.00 | 19.16 | 1,583,478 | -0.08(-0.39%) |
Aug 03, 2009 | 19.26 | 19.55 | 18.96 | 19.24 | 2,572,469 | +0.31(+1.66%) |
Jul 31, 2009 | 18.38 | 18.94 | 18.38 | 18.92 | 1,896,669 | +0.57(+3.11%) |
Jul 30, 2009 | 18.27 | 18.43 | 18.12 | 18.35 | 2,225,202 | +0.39(+2.14%) |
Jul 29, 2009 | 18.05 | 18.05 | 17.64 | 17.97 | 2,442,325 | -0.07(-0.40%) |
Jul 28, 2009 | 18.12 | 18.33 | 17.73 | 18.04 | 1,226,815 | -0.22(-1.20%) |
Jul 27, 2009 | 18.14 | 18.43 | 18.13 | 18.26 | 1,604,879 | +0.24(+1.34%) |
Jul 24, 2009 | 17.38 | 18.02 | 17.25 | 18.02 | 1,691,851 | +0.63(+3.63%) |
Jul 23, 2009 | 16.72 | 17.39 | 16.72 | 17.39 | 1,515,266 | +0.64(+3.81%) |
Jul 22, 2009 | 16.53 | 16.99 | 16.53 | 16.75 | 1,565,080 | -0.02(-0.14%) |
Jul 21, 2009 | 17.06 | 17.06 | 16.55 | 16.77 | 1,844,109 | -0.14(-0.80%) |
Jul 20, 2009 | 16.85 | 17.04 | 16.69 | 16.91 | 1,195,291 | +0.28(+1.66%) |
Jul 17, 2009 | 16.58 | 16.70 | 16.47 | 16.63 | 998,812 | +0.05(+0.30%) |
Jul 16, 2009 | 16.52 | 16.69 | 16.37 | 16.58 | 1,028,734 | -0.08(-0.45%) |
Jul 15, 2009 | 16.08 | 16.73 | 16.08 | 16.66 | 1,388,063 | +0.69(+4.30%) |
Jul 14, 2009 | 15.63 | 16.03 | 15.56 | 15.97 | 1,528,935 | +0.66(+4.34%) |
Jul 13, 2009 | 14.88 | 15.34 | 14.86 | 15.31 | 1,421,822 | +0.41(+2.76%) |
Jul 10, 2009 | 14.87 | 14.98 | 14.63 | 14.89 | 1,074,113 | -0.15(-1.00%) |
Jul 09, 2009 | 15.06 | 15.08 | 14.72 | 15.05 | 1,891,092 | +0.20(+1.37%) |
Jul 08, 2009 | 15.28 | 15.48 | 14.58 | 14.84 | 2,640,374 | -0.46(-3.03%) |
Jul 07, 2009 | 15.79 | 15.91 | 15.29 | 15.31 | 1,668,009 | -0.60(-3.80%) |
Jul 06, 2009 | 15.77 | 15.96 | 15.50 | 15.91 | 1,177,076 | +0.08(+0.48%) |
Jul 02, 2009 | 15.95 | 16.18 | 15.74 | 15.83 | 1,264,777 | -0.42(-2.56%) |
Jul 01, 2009 | 16.18 | 16.34 | 16.03 | 16.25 | 684,335 | +0.33(+2.09%) |
Jun 30, 2009 | 16.39 | 16.39 | 15.74 | 15.92 | 1,872,956 | -0.40(-2.43%) |
Jun 29, 2009 | 16.18 | 16.33 | 16.03 | 16.31 | 1,359,423 | +0.26(+1.65%) |
Jun 26, 2009 | 15.63 | 16.12 | 15.52 | 16.05 | 1,674,700 | +0.42(+2.71%) |
Jun 25, 2009 | 15.37 | 15.63 | 15.32 | 15.63 | 1,270,104 | +0.32(+2.10%) |
Jun 24, 2009 | 15.17 | 15.46 | 15.10 | 15.31 | 1,332,284 | +0.45(+3.02%) |
Jun 23, 2009 | 15.02 | 15.12 | 14.68 | 14.86 | 1,562,244 | -0.19(-1.28%) |
Jun 22, 2009 | 15.07 | 15.17 | 14.92 | 15.05 | 1,451,985 | -0.39(-2.52%) |
Jun 19, 2009 | 15.24 | 15.50 | 15.22 | 15.44 | 1,428,683 | +0.25(+1.62%) |
Jun 18, 2009 | 14.95 | 15.22 | 14.82 | 15.19 | 1,305,590 | +0.29(+1.95%) |
Jun 17, 2009 | 14.91 | 15.07 | 14.66 | 14.90 | 1,406,030 | -0.08(-0.53%) |
Jun 16, 2009 | 15.24 | 15.28 | 14.89 | 14.98 | 1,222,523 | -0.12(-0.82%) |
Jun 15, 2009 | 15.26 | 15.26 | 14.73 | 15.11 | 1,501,534 | -0.29(-1.91%) |
Jun 12, 2009 | 15.29 | 15.41 | 15.15 | 15.40 | 924,547 | -0.08(-0.54%) |
Jun 11, 2009 | 15.44 | 15.64 | 15.34 | 15.48 | 1,402,614 | +0.14(+0.91%) |
Jun 10, 2009 | 15.54 | 15.55 | 15.05 | 15.34 | 1,826,050 | -0.10(-0.66%) |
Jun 09, 2009 | 15.54 | 15.69 | 15.42 | 15.45 | 1,230,774 | +0.04(+0.27%) |
Jun 08, 2009 | 15.26 | 15.48 | 15.13 | 15.40 | 1,818,580 | +0.15(+0.97%) |
Jun 05, 2009 | 15.56 | 15.56 | 15.09 | 15.26 | 2,807,397 | -0.30(-1.92%) |
Jun 04, 2009 | 15.11 | 15.59 | 15.08 | 15.56 | 1,753,597 | +0.51(+3.39%) |
Jun 03, 2009 | 15.48 | 15.49 | 14.98 | 15.05 | 2,406,540 | -0.72(-4.57%) |
Jun 02, 2009 | 15.47 | 15.85 | 15.41 | 15.77 | 2,624,081 | +0.21(+1.36%) |
Jun 01, 2009 | 15.47 | 15.70 | 15.40 | 15.56 | 3,139,849 | +0.42(+2.74%) |
May 29, 2009 | 14.73 | 15.14 | 14.67 | 15.14 | 3,163,453 | +0.49(+3.32%) |
May 28, 2009 | 14.35 | 14.69 | 14.14 | 14.65 | 3,920,504 | +0.46(+3.25%) |
May 27, 2009 | 14.79 | 14.80 | 14.16 | 14.19 | 3,979,321 | -0.64(-4.33%) |
May 26, 2009 | 13.94 | 14.86 | 13.81 | 14.83 | 4,249,731 | +1.02(+7.41%) |
May 22, 2009 | 13.95 | 14.05 | 13.58 | 13.81 | 2,415,180 | +0.00(+0.00%) |
May 21, 2009 | 13.92 | 14.06 | 13.70 | 13.81 | 3,179,953 | -0.47(-3.28%) |
May 20, 2009 | 14.23 | 14.55 | 14.13 | 14.28 | 3,316,429 | +0.36(+2.55%) |
May 19, 2009 | 14.07 | 14.22 | 13.88 | 13.92 | 2,629,766 | -0.15(-1.07%) |
May 18, 2009 | 13.59 | 14.10 | 13.51 | 14.07 | 1,716,562 | +0.70(+5.25%) |
May 15, 2009 | 13.52 | 13.70 | 13.29 | 13.37 | 2,129,025 | -0.21(-1.53%) |
May 14, 2009 | 13.26 | 13.71 | 13.22 | 13.58 | 2,677,588 | +0.31(+2.36%) |
May 13, 2009 | 13.99 | 13.99 | 13.24 | 13.27 | 3,325,678 | -0.84(-5.97%) |
May 12, 2009 | 14.26 | 14.66 | 13.63 | 14.11 | 3,351,657 | -0.16(-1.11%) |
May 11, 2009 | 14.29 | 14.46 | 14.20 | 14.27 | 2,944,996 | -0.39(-2.65%) |
May 08, 2009 | 14.31 | 14.66 | 14.11 | 14.66 | 3,075,112 | +0.71(+5.12%) |
May 07, 2009 | 14.48 | 14.65 | 13.80 | 13.94 | 4,522,135 | -0.39(-2.71%) |
May 06, 2009 | 13.97 | 14.44 | 13.88 | 14.33 | 4,631,613 | +0.64(+4.66%) |
May 05, 2009 | 13.09 | 13.85 | 13.09 | 13.69 | 4,366,337 | +0.51(+3.84%) |
May 04, 2009 | 12.90 | 13.19 | 12.88 | 13.19 | 3,230,817 | +0.73(+5.85%) |
May 01, 2009 | 12.53 | 12.59 | 12.36 | 12.46 | 2,112,536 | -0.01(-0.06%) |
Apr 30, 2009 | 12.62 | 12.69 | 12.31 | 12.47 | 3,811,169 | +0.09(+0.73%) |
Apr 29, 2009 | 12.42 | 12.50 | 12.31 | 12.38 | 3,147,745 | +0.03(+0.28%) |
Apr 28, 2009 | 12.28 | 12.53 | 12.19 | 12.34 | 2,456,399 | -0.05(-0.40%) |
Apr 27, 2009 | 12.38 | 12.65 | 12.29 | 12.39 | 3,106,080 | -0.14(-1.09%) |
Apr 24, 2009 | 12.45 | 12.60 | 12.32 | 12.53 | 4,961,014 | +0.29(+2.34%) |
Apr 23, 2009 | 11.92 | 12.24 | 11.88 | 12.24 | 3,549,169 | +0.41(+3.45%) |
Apr 22, 2009 | 11.81 | 12.18 | 11.79 | 11.83 | 3,433,164 | -0.29(-2.37%) |
Apr 21, 2009 | 11.44 | 12.21 | 11.31 | 12.12 | 4,254,225 | +0.42(+3.58%) |
Apr 20, 2009 | 12.25 | 12.25 | 11.69 | 11.70 | 2,947,289 | -0.90(-7.11%) |
Apr 17, 2009 | 12.35 | 12.76 | 12.34 | 12.59 | 3,263,165 | +0.23(+1.86%) |
Apr 16, 2009 | 12.26 | 12.46 | 11.97 | 12.36 | 2,918,320 | +0.23(+1.93%) |
Apr 15, 2009 | 11.76 | 12.15 | 11.70 | 12.13 | 3,560,166 | +0.33(+2.82%) |
Apr 14, 2009 | 11.38 | 12.10 | 11.38 | 11.80 | 5,121,439 | +0.34(+2.93%) |
Apr 13, 2009 | 11.07 | 11.52 | 10.96 | 11.46 | 2,379,944 | +0.36(+3.20%) |
Apr 09, 2009 | 10.83 | 11.11 | 10.83 | 11.11 | 2,718,113 | +0.71(+6.83%) |
Apr 08, 2009 | 10.49 | 10.60 | 10.29 | 10.40 | 1,855,133 | -0.04(-0.36%) |
Apr 07, 2009 | 10.44 | 10.53 | 10.32 | 10.43 | 1,707,538 | -0.23(-2.16%) |
Apr 06, 2009 | 10.60 | 10.68 | 10.40 | 10.66 | 2,988,632 | -0.08(-0.74%) |
Apr 03, 2009 | 10.54 | 10.79 | 10.44 | 10.74 | 3,167,367 | +0.23(+2.19%) |
Apr 02, 2009 | 10.57 | 10.69 | 10.36 | 10.51 | 3,593,279 | +0.38(+3.76%) |
Apr 01, 2009 | 9.751 | 10.16 | 9.577 | 10.13 | 2,670,513 | +0.27(+2.76%) |
Mar 31, 2009 | 9.653 | 10.01 | 9.615 | 9.860 | 2,868,615 | +0.38(+4.02%) |
Mar 30, 2009 | 9.789 | 9.789 | 9.343 | 9.479 | 3,490,956 | -0.89(-8.56%) |
Mar 26, 2009 | 10.36 | 10.40 | 10.12 | 10.37 | 5,351,949 | +0.11(+1.03%) |
Mar 25, 2009 | 10.45 | 10.74 | 9.989 | 10.26 | 6,656,435 | -0.09(-0.91%) |
Mar 24, 2009 | 10.46 | 10.68 | 10.28 | 10.36 | 5,454,479 | -0.18(-1.72%) |
Mar 23, 2009 | 10.39 | 10.54 | 10.37 | 10.54 | 5,029,925 | +0.77(+7.93%) |
Mar 20, 2009 | 9.845 | 9.996 | 9.645 | 9.762 | 4,623,102 | -0.06(-0.62%) |
Mar 19, 2009 | 10.28 | 10.41 | 9.811 | 9.823 | 4,851,420 | -0.23(-2.25%) |
Mar 18, 2009 | 9.864 | 10.14 | 9.566 | 10.05 | 5,661,060 | +0.20(+1.99%) |
Mar 17, 2009 | 9.539 | 9.853 | 9.487 | 9.853 | 4,327,827 | +0.28(+2.92%) |
Mar 16, 2009 | 9.445 | 9.913 | 9.445 | 9.573 | 5,561,923 | +0.21(+2.26%) |
Mar 13, 2009 | 9.468 | 9.626 | 9.116 | 9.362 | 0 | -0.08(-0.88%) |
Mar 12, 2009 | 8.709 | 9.456 | 8.690 | 9.445 | 5,668,196 | +0.68(+7.76%) |
Mar 11, 2009 | 8.943 | 9.098 | 8.520 | 8.765 | 4,897,320 | +0.06(+0.69%) |
Mar 10, 2009 | 8.014 | 8.724 | 8.014 | 8.705 | 4,987,444 | +0.87(+11.08%) |
Mar 09, 2009 | 8.131 | 8.131 | 7.806 | 7.836 | 4,076,692 | -0.28(-3.44%) |
Mar 06, 2009 | 7.987 | 8.225 | 7.931 | 8.116 | 0 | +0.03(+0.37%) |
Mar 05, 2009 | 8.097 | 8.274 | 7.897 | 8.085 | 5,571,770 | -0.33(-3.90%) |
Mar 04, 2009 | 8.478 | 8.565 | 8.104 | 8.414 | 3,984,950 | +0.59(+7.48%) |
Mar 02, 2009 | 8.025 | 8.104 | 7.655 | 7.829 | 4,577,531 | -0.53(-6.33%) |
Feb 27, 2009 | 8.440 | 8.440 | 8.123 | 8.357 | 0 | -0.24(-2.81%) |
Feb 26, 2009 | 8.191 | 8.761 | 8.191 | 8.599 | 4,707,302 | +0.64(+8.02%) |
Feb 25, 2009 | 7.927 | 8.263 | 7.459 | 7.961 | 6,198,218 | +0.02(+0.24%) |
Feb 24, 2009 | 7.406 | 8.014 | 7.296 | 7.942 | 4,464,653 | +0.57(+7.79%) |
Feb 23, 2009 | 7.708 | 7.874 | 7.368 | 7.368 | 4,459,895 | -0.15(-2.01%) |
Feb 20, 2009 | 7.621 | 7.700 | 7.308 | 7.519 | 5,646,075 | -0.29(-3.68%) |
Feb 19, 2009 | 8.244 | 8.384 | 7.746 | 7.806 | 3,742,412 | -0.20(-2.45%) |
Feb 18, 2009 | 8.478 | 8.524 | 7.946 | 8.002 | 3,726,334 | -0.39(-4.68%) |
Feb 17, 2009 | 8.845 | 8.845 | 8.372 | 8.395 | 3,474,128 | -0.70(-7.68%) |
Feb 13, 2009 | 9.218 | 9.241 | 8.999 | 9.094 | 2,901,585 | -0.13(-1.39%) |
Feb 12, 2009 | 9.067 | 9.222 | 8.841 | 9.222 | 3,245,519 | +0.06(+0.70%) |
Feb 11, 2009 | 9.351 | 9.351 | 9.075 | 9.158 | 2,816,111 | -0.02(-0.21%) |
Feb 10, 2009 | 9.690 | 9.789 | 9.109 | 9.177 | 3,123,760 | -0.67(-6.79%) |
Feb 09, 2009 | 9.876 | 9.959 | 9.732 | 9.845 | 1,737,775 | -0.04(-0.38%) |
Feb 06, 2009 | 9.630 | 9.962 | 9.536 | 9.883 | 2,141,410 | +0.06(+0.58%) |
Feb 05, 2009 | 9.630 | 9.921 | 9.468 | 9.826 | 1,723,738 | +0.14(+1.48%) |
Feb 04, 2009 | 9.940 | 9.966 | 9.475 | 9.683 | 2,221,744 | +0.12(+1.31%) |
Feb 03, 2009 | 9.403 | 9.615 | 9.223 | 9.558 | 2,369,123 | +0.28(+3.02%) |
Feb 02, 2009 | 9.468 | 9.554 | 9.198 | 9.277 | 2,465,678 | -0.33(-3.41%) |
Jan 30, 2009 | 9.698 | 9.745 | 9.231 | 9.605 | 0 | +0.01(+0.11%) |
Jan 29, 2009 | 9.853 | 9.936 | 9.540 | 9.594 | 2,074,429 | -0.36(-3.58%) |
Jan 28, 2009 | 10.03 | 10.28 | 9.856 | 9.950 | 2,808,264 | +0.37(+3.83%) |
Jan 27, 2009 | 9.137 | 9.637 | 9.105 | 9.583 | 2,008,684 | +0.54(+5.97%) |
Jan 26, 2009 | 9.241 | 9.313 | 8.853 | 9.043 | 2,094,533 | +0.21(+2.36%) |
Jan 23, 2009 | 8.450 | 8.990 | 8.403 | 8.835 | 2,493,082 | +0.19(+2.16%) |
Jan 22, 2009 | 8.738 | 8.882 | 8.518 | 8.648 | 2,386,570 | -0.37(-4.07%) |
Jan 21, 2009 | 8.817 | 9.029 | 8.367 | 9.015 | 2,141,608 | +0.41(+4.77%) |
Jan 20, 2009 | 9.054 | 9.061 | 8.561 | 8.605 | 2,222,973 | -0.75(-8.00%) |
Jan 16, 2009 | 9.605 | 9.637 | 9.072 | 9.353 | 1,681,207 | +0.01(+0.12%) |
Jan 15, 2009 | 9.428 | 9.493 | 8.896 | 9.342 | 1,736,588 | -0.07(-0.73%) |
Jan 14, 2009 | 9.731 | 9.731 | 9.241 | 9.410 | 1,481,021 | -0.38(-3.93%) |
Jan 13, 2009 | 9.655 | 9.882 | 9.626 | 9.795 | 2,012,907 | +0.10(+1.04%) |
Jan 12, 2009 | 10.07 | 10.10 | 9.597 | 9.695 | 1,174,231 | -0.47(-4.64%) |
Jan 09, 2009 | 10.33 | 10.39 | 10.04 | 10.17 | 1,316,206 | -0.18(-1.77%) |
Jan 08, 2009 | 10.10 | 10.37 | 10.06 | 10.35 | 1,277,899 | +0.16(+1.55%) |
Jan 07, 2009 | 10.51 | 10.51 | 10.11 | 10.19 | 1,664,394 | -0.34(-3.25%) |
Jan 06, 2009 | 10.07 | 10.58 | 10.02 | 10.53 | 2,244,259 | +0.64(+6.51%) |
Jan 05, 2009 | 9.633 | 10.05 | 9.425 | 9.889 | 1,636,859 | +0.40(+4.17%) |
Jan 02, 2009 | 9.198 | 9.544 | 9.072 | 9.493 | 0 | +0.25(+2.72%) |
Jan 01, 2009 | 9.223 | 9.288 | 9.011 | 9.241 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.223 | 9.288 | 9.011 | 9.241 | 908,278 | +0.14(+1.54%) |
Dec 30, 2008 | 8.979 | 9.119 | 8.889 | 9.101 | 1,203,979 | +0.08(+0.88%) |
Dec 29, 2008 | 8.867 | 9.033 | 8.738 | 9.022 | 1,345,034 | +0.16(+1.83%) |
Dec 26, 2008 | 8.820 | 8.932 | 8.669 | 8.860 | 1,361,802 | +0.04(+0.45%) |
Dec 24, 2008 | 8.774 | 8.867 | 8.745 | 8.820 | 857,367 | -0.05(-0.53%) |
Dec 23, 2008 | 8.806 | 8.878 | 8.691 | 8.867 | 1,262,526 | +0.15(+1.78%) |
Dec 22, 2008 | 8.921 | 8.921 | 8.619 | 8.713 | 1,188,289 | -0.11(-1.26%) |
Dec 19, 2008 | 8.813 | 8.925 | 8.669 | 8.824 | 1,501,692 | +0.00(+0.00%) |
Dec 18, 2008 | 9.130 | 9.130 | 8.630 | 8.824 | 1,778,228 | -0.22(-2.39%) |
Dec 17, 2008 | 9.029 | 9.173 | 8.882 | 9.040 | 1,581,014 | -0.08(-0.83%) |
Dec 16, 2008 | 8.752 | 9.123 | 8.709 | 9.115 | 4,257,111 | -0.37(-3.94%) |
Dec 15, 2008 | 9.713 | 9.824 | 9.317 | 9.490 | 1,863,312 | -0.22(-2.30%) |
Dec 12, 2008 | 9.360 | 9.910 | 9.313 | 9.713 | 0 | +0.12(+1.20%) |
Dec 11, 2008 | 9.921 | 10.08 | 9.522 | 9.597 | 1,231,770 | -0.17(-1.73%) |
Dec 10, 2008 | 10.00 | 10.07 | 9.497 | 9.767 | 1,687,195 | -0.04(-0.37%) |
Dec 09, 2008 | 10.39 | 10.39 | 9.795 | 9.803 | 1,955,480 | -0.57(-5.48%) |
Dec 08, 2008 | 10.37 | 10.63 | 10.23 | 10.37 | 1,868,108 | +0.54(+5.49%) |
Dec 05, 2008 | 9.231 | 9.871 | 9.198 | 9.831 | 0 | +0.25(+2.63%) |
Dec 04, 2008 | 9.990 | 10.18 | 9.544 | 9.579 | 2,282,727 | -0.36(-3.58%) |
Dec 03, 2008 | 9.587 | 10.00 | 9.407 | 9.936 | 2,697,004 | +0.11(+1.14%) |
Dec 02, 2008 | 10.22 | 10.33 | 9.605 | 9.824 | 2,191,352 | -0.43(-4.18%) |
Dec 01, 2008 | 10.42 | 10.66 | 10.16 | 10.25 | 2,650,972 | -0.12(-1.11%) |
Nov 28, 2008 | 10.20 | 10.40 | 10.06 | 10.37 | 642,809 | +0.29(+2.93%) |
Nov 26, 2008 | 10.03 | 10.11 | 9.698 | 10.07 | 1,682,644 | -0.06(-0.57%) |
Nov 25, 2008 | 10.50 | 10.97 | 9.576 | 10.13 | 3,104,846 | +0.22(+2.21%) |
Nov 24, 2008 | 9.745 | 10.28 | 8.669 | 9.910 | 2,710,161 | +0.69(+7.53%) |
Nov 21, 2008 | 10.35 | 10.49 | 8.115 | 9.216 | 4,155,286 | -0.03(-0.31%) |
Nov 20, 2008 | 10.48 | 10.48 | 8.979 | 9.245 | 3,994,658 | -1.48(-13.79%) |
Nov 19, 2008 | 11.61 | 11.61 | 10.66 | 10.72 | 2,459,398 | -1.09(-9.23%) |
Nov 18, 2008 | 11.72 | 11.99 | 11.40 | 11.81 | 1,433,001 | +0.15(+1.33%) |
Nov 17, 2008 | 12.16 | 12.17 | 11.59 | 11.66 | 1,816,010 | -0.50(-4.14%) |
Nov 14, 2008 | 12.50 | 12.72 | 12.11 | 12.16 | 0 | -0.60(-4.71%) |
Nov 13, 2008 | 12.27 | 12.78 | 11.55 | 12.76 | 2,149,175 | +0.81(+6.74%) |
Nov 12, 2008 | 12.30 | 12.46 | 11.80 | 11.96 | 872,079 | -0.56(-4.51%) |
Nov 11, 2008 | 12.58 | 12.85 | 12.47 | 12.52 | 1,017,965 | -0.10(-0.83%) |
Nov 10, 2008 | 13.01 | 13.13 | 12.52 | 12.63 | 970,114 | -0.22(-1.71%) |
Nov 07, 2008 | 13.13 | 13.30 | 12.72 | 12.85 | 858,999 | +0.02(+0.14%) |
Nov 06, 2008 | 13.19 | 13.31 | 12.58 | 12.83 | 1,432,820 | -0.37(-2.78%) |
Nov 05, 2008 | 13.88 | 14.03 | 13.19 | 13.19 | 919,017 | -0.87(-6.21%) |
Nov 04, 2008 | 13.53 | 14.07 | 13.44 | 14.07 | 915,314 | +0.90(+6.86%) |
Nov 03, 2008 | 12.96 | 13.42 | 12.92 | 13.17 | 1,120,134 | +0.30(+2.32%) |
Oct 31, 2008 | 12.73 | 13.26 | 12.53 | 12.87 | 1,960,209 | -0.14(-1.05%) |
Oct 30, 2008 | 12.95 | 13.10 | 12.55 | 13.00 | 1,542,468 | +0.46(+3.67%) |
Oct 29, 2008 | 12.40 | 12.95 | 12.00 | 12.54 | 1,710,426 | +0.26(+2.11%) |
Oct 28, 2008 | 11.91 | 12.28 | 11.42 | 12.28 | 1,526,978 | +0.75(+6.52%) |
Oct 27, 2008 | 12.01 | 12.38 | 11.51 | 11.53 | 1,521,366 | -0.56(-4.64%) |
Oct 24, 2008 | 11.51 | 12.40 | 11.51 | 12.09 | 2,107,880 | -0.55(-4.38%) |
Oct 23, 2008 | 11.89 | 12.65 | 11.64 | 12.65 | 2,854,129 | +0.68(+5.65%) |
Oct 22, 2008 | 12.59 | 12.59 | 11.82 | 11.97 | 1,511,564 | -0.82(-6.38%) |
Oct 21, 2008 | 13.03 | 13.39 | 12.75 | 12.79 | 993,530 | -0.63(-4.69%) |
Oct 20, 2008 | 13.48 | 13.48 | 13.02 | 13.42 | 1,594,808 | +0.20(+1.50%) |
Oct 17, 2008 | 12.40 | 13.54 | 12.30 | 13.22 | 0 | +0.52(+4.11%) |
Oct 16, 2008 | 12.30 | 12.70 | 11.78 | 12.70 | 2,751,665 | +0.34(+2.77%) |
Oct 15, 2008 | 13.16 | 13.16 | 12.32 | 12.36 | 1,534,756 | -0.62(-4.77%) |
Oct 14, 2008 | 14.27 | 14.37 | 12.39 | 12.98 | 2,556,238 | -0.65(-4.75%) |
Oct 13, 2008 | 12.41 | 13.63 | 12.18 | 13.62 | 1,026,441 | +1.94(+16.56%) |
Oct 10, 2008 | 12.41 | 12.41 | 10.50 | 11.69 | 0 | -0.22(-1.84%) |
Oct 09, 2008 | 12.66 | 13.09 | 11.73 | 11.91 | 2,914,681 | -0.71(-5.64%) |
Oct 08, 2008 | 12.16 | 13.36 | 11.87 | 12.62 | 1,144,881 | -0.09(-0.68%) |
Oct 07, 2008 | 13.42 | 13.42 | 12.67 | 12.71 | 885,531 | -0.75(-5.56%) |
Oct 06, 2008 | 13.82 | 13.82 | 12.75 | 13.45 | 1,143,939 | -0.67(-4.74%) |
Oct 03, 2008 | 15.83 | 15.92 | 14.12 | 14.12 | 0 | -0.49(-3.32%) |
Oct 02, 2008 | 15.26 | 15.74 | 14.57 | 14.61 | 1,055,455 | -0.85(-5.47%) |
Oct 01, 2008 | 15.47 | 15.78 | 15.19 | 15.45 | 626,897 | -0.05(-0.33%) |
Sep 30, 2008 | 15.25 | 15.69 | 14.84 | 15.50 | 597,583 | +0.47(+3.11%) |
Sep 29, 2008 | 16.13 | 16.28 | 14.50 | 15.04 | 727,402 | -1.25(-7.67%) |
Sep 26, 2008 | 16.55 | 16.59 | 16.07 | 16.28 | 0 | -0.41(-2.44%) |
Sep 25, 2008 | 16.69 | 16.89 | 16.51 | 16.69 | 475,685 | +0.04(+0.22%) |
Sep 24, 2008 | 16.76 | 16.91 | 16.53 | 16.66 | 427,034 | -0.15(-0.90%) |
Sep 23, 2008 | 16.44 | 16.93 | 16.44 | 16.81 | 699,705 | +0.18(+1.08%) |
Sep 22, 2008 | 17.03 | 17.30 | 16.52 | 16.63 | 959,351 | -0.41(-2.43%) |
Sep 19, 2008 | 17.17 | 17.63 | 16.87 | 17.04 | 0 | +1.16(+7.29%) |
Sep 18, 2008 | 15.67 | 16.31 | 14.47 | 15.88 | 6,454,970 | +0.68(+4.50%) |
Sep 17, 2008 | 15.00 | 16.00 | 15.00 | 15.20 | 3,582,688 | -0.83(-5.18%) |
Sep 16, 2008 | 16.08 | 16.18 | 15.66 | 16.03 | 3,490,512 | -0.29(-1.78%) |
Sep 15, 2008 | 15.97 | 16.56 | 15.85 | 16.32 | 2,428,560 | -0.35(-2.11%) |
Sep 12, 2008 | 16.24 | 16.68 | 16.24 | 16.67 | 0 | +0.26(+1.56%) |
Sep 11, 2008 | 15.97 | 16.42 | 15.97 | 16.42 | 1,839,514 | +0.07(+0.42%) |
Sep 10, 2008 | 16.25 | 16.59 | 16.10 | 16.35 | 1,816,735 | +0.26(+1.59%) |
Sep 09, 2008 | 16.55 | 16.75 | 16.06 | 16.09 | 3,008,967 | -0.35(-2.14%) |
Sep 08, 2008 | 16.85 | 17.03 | 16.38 | 16.45 | 2,307,315 | +0.25(+1.53%) |
Sep 05, 2008 | 16.17 | 16.22 | 15.85 | 16.20 | 0 | +0.05(+0.33%) |
Sep 04, 2008 | 16.03 | 16.25 | 15.89 | 16.14 | 1,680,937 | +0.06(+0.36%) |
Sep 03, 2008 | 15.73 | 16.13 | 15.60 | 16.09 | 1,338,779 | +0.45(+2.90%) |