Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.21 | 13.89 | 12.84 | 13.78 | 271,689 | +0.67(+5.08%) |
May 28, 2009 | 12.94 | 13.20 | 12.65 | 13.11 | 81,251 | +0.25(+1.93%) |
May 27, 2009 | 12.62 | 13.43 | 12.27 | 12.86 | 90,986 | -0.03(-0.20%) |
May 26, 2009 | 11.63 | 12.92 | 11.37 | 12.89 | 102,057 | +1.17(+10.01%) |
May 22, 2009 | 11.52 | 11.79 | 11.16 | 11.71 | 25,224 | +0.26(+2.28%) |
May 21, 2009 | 11.41 | 11.66 | 11.10 | 11.45 | 55,777 | -0.13(-1.13%) |
May 20, 2009 | 11.73 | 12.15 | 11.35 | 11.58 | 86,924 | -0.05(-0.47%) |
May 19, 2009 | 11.29 | 11.81 | 11.13 | 11.64 | 41,709 | -0.15(-1.29%) |
May 18, 2009 | 11.11 | 11.81 | 10.90 | 11.79 | 35,536 | +0.86(+7.83%) |
May 15, 2009 | 11.10 | 11.29 | 10.58 | 10.93 | 74,494 | -0.38(-3.39%) |
May 14, 2009 | 10.68 | 11.52 | 10.68 | 11.32 | 42,947 | +0.74(+6.97%) |
May 13, 2009 | 10.71 | 10.92 | 10.57 | 10.58 | 40,552 | -0.31(-2.86%) |
May 12, 2009 | 11.22 | 11.22 | 10.69 | 10.89 | 26,241 | -0.27(-2.45%) |
May 11, 2009 | 11.13 | 11.43 | 11.00 | 11.17 | 38,690 | -0.28(-2.47%) |
May 08, 2009 | 10.77 | 11.45 | 10.74 | 11.45 | 39,053 | +0.97(+9.21%) |
May 07, 2009 | 11.55 | 11.79 | 10.40 | 10.48 | 92,208 | -0.94(-8.23%) |
May 06, 2009 | 12.30 | 12.30 | 11.17 | 11.42 | 43,960 | -0.70(-5.74%) |
May 05, 2009 | 12.32 | 12.44 | 11.70 | 12.12 | 36,347 | -0.33(-2.64%) |
May 04, 2009 | 12.12 | 12.46 | 11.50 | 12.45 | 27,297 | +0.62(+5.28%) |
May 01, 2009 | 12.25 | 12.73 | 11.73 | 11.82 | 23,633 | -0.40(-3.31%) |
Apr 30, 2009 | 12.34 | 12.92 | 12.00 | 12.23 | 62,520 | -0.11(-0.92%) |
Apr 29, 2009 | 10.94 | 12.36 | 10.94 | 12.34 | 43,267 | +0.85(+7.41%) |
Apr 28, 2009 | 11.49 | 11.72 | 11.21 | 11.49 | 21,410 | +0.23(+2.06%) |
Apr 27, 2009 | 11.07 | 11.75 | 11.07 | 11.26 | 35,441 | -0.14(-1.26%) |
Apr 24, 2009 | 11.28 | 11.68 | 10.87 | 11.40 | 25,110 | +0.39(+3.56%) |
Apr 23, 2009 | 11.02 | 11.38 | 10.75 | 11.01 | 42,430 | -0.03(-0.31%) |
Apr 22, 2009 | 10.57 | 11.41 | 10.56 | 11.04 | 43,087 | +0.24(+2.22%) |
Apr 21, 2009 | 10.14 | 10.90 | 9.909 | 10.80 | 59,544 | +0.84(+8.42%) |
Apr 20, 2009 | 11.17 | 11.19 | 9.831 | 9.964 | 63,540 | -1.56(-13.57%) |
Apr 17, 2009 | 11.94 | 11.94 | 11.26 | 11.53 | 81,894 | -0.45(-3.73%) |
Apr 16, 2009 | 11.11 | 12.26 | 10.89 | 11.97 | 67,211 | +0.70(+6.21%) |
Apr 15, 2009 | 10.92 | 11.28 | 10.90 | 11.28 | 12,870 | +0.45(+4.13%) |
Apr 14, 2009 | 10.92 | 11.60 | 10.82 | 10.83 | 44,180 | -0.34(-3.02%) |
Apr 13, 2009 | 10.98 | 11.34 | 10.63 | 11.17 | 69,924 | -0.01(-0.08%) |
Apr 09, 2009 | 10.52 | 11.52 | 10.30 | 11.17 | 80,428 | +0.90(+8.74%) |
Apr 08, 2009 | 10.02 | 10.33 | 9.652 | 10.28 | 83,309 | +0.31(+3.13%) |
Apr 07, 2009 | 9.799 | 10.72 | 9.799 | 9.964 | 44,074 | +0.03(+0.25%) |
Apr 06, 2009 | 10.21 | 10.21 | 9.681 | 9.938 | 14,649 | -0.41(-3.99%) |
Apr 03, 2009 | 10.77 | 11.15 | 10.06 | 10.35 | 45,546 | -0.40(-3.73%) |
Apr 02, 2009 | 10.48 | 11.76 | 9.256 | 10.75 | 78,388 | +0.53(+5.15%) |
Apr 01, 2009 | 10.04 | 10.53 | 9.121 | 10.23 | 21,154 | +0.59(+6.13%) |
Mar 31, 2009 | 9.656 | 10.20 | 9.529 | 9.635 | 15,453 | +0.15(+1.56%) |
Mar 30, 2009 | 9.576 | 10.25 | 9.028 | 9.487 | 27,034 | -1.88(-16.57%) |
Mar 26, 2009 | 10.19 | 11.37 | 10.18 | 11.37 | 64,692 | +1.38(+13.80%) |
Mar 25, 2009 | 9.846 | 10.16 | 9.272 | 9.993 | 39,869 | +0.27(+2.82%) |
Mar 24, 2009 | 10.11 | 10.41 | 9.702 | 9.719 | 34,893 | -0.60(-5.84%) |
Mar 23, 2009 | 10.04 | 10.49 | 9.584 | 10.32 | 50,747 | +1.00(+10.77%) |
Mar 20, 2009 | 10.00 | 10.00 | 8.686 | 9.319 | 98,848 | -0.57(-5.72%) |
Mar 19, 2009 | 10.44 | 10.54 | 9.808 | 9.884 | 44,209 | -0.42(-4.09%) |
Mar 18, 2009 | 9.167 | 10.57 | 8.846 | 10.31 | 53,280 | +1.11(+12.11%) |
Mar 17, 2009 | 8.437 | 9.226 | 8.382 | 9.192 | 31,561 | +1.04(+12.72%) |
Mar 16, 2009 | 9.222 | 9.222 | 7.895 | 8.155 | 28,677 | -0.18(-2.17%) |
Mar 13, 2009 | 8.969 | 8.969 | 7.910 | 8.336 | 27,313 | -0.38(-4.31%) |
Mar 12, 2009 | 7.527 | 8.939 | 7.527 | 8.711 | 44,811 | +1.16(+15.42%) |
Mar 11, 2009 | 7.670 | 8.433 | 7.421 | 7.548 | 57,072 | -0.04(-0.56%) |
Mar 10, 2009 | 6.738 | 7.590 | 6.738 | 7.590 | 41,631 | +1.03(+15.68%) |
Mar 09, 2009 | 6.569 | 7.480 | 6.047 | 6.561 | 55,851 | -0.23(-3.35%) |
Mar 06, 2009 | 7.004 | 7.320 | 6.280 | 6.789 | 68,231 | -0.10(-1.41%) |
Mar 05, 2009 | 7.885 | 8.429 | 6.806 | 6.886 | 43,094 | -1.38(-16.68%) |
Mar 04, 2009 | 8.104 | 8.526 | 7.189 | 8.264 | 51,226 | -0.57(-6.49%) |
Mar 02, 2009 | 9.255 | 9.411 | 8.749 | 8.838 | 55,820 | -0.57(-6.05%) |
Feb 27, 2009 | 9.626 | 9.694 | 9.394 | 9.407 | 48,065 | -0.41(-4.21%) |
Feb 26, 2009 | 10.07 | 10.48 | 9.685 | 9.820 | 33,453 | -0.13(-1.31%) |
Feb 25, 2009 | 10.27 | 10.27 | 9.491 | 9.951 | 27,475 | -0.36(-3.52%) |
Feb 24, 2009 | 9.660 | 10.56 | 9.660 | 10.31 | 51,554 | +0.79(+8.28%) |
Feb 23, 2009 | 10.18 | 10.37 | 9.378 | 9.525 | 24,266 | -0.58(-5.76%) |
Feb 20, 2009 | 9.854 | 10.44 | 9.854 | 10.11 | 33,012 | +0.08(+0.84%) |
Feb 19, 2009 | 10.13 | 10.15 | 9.858 | 10.02 | 25,006 | +0.03(+0.34%) |
Feb 18, 2009 | 10.53 | 10.74 | 9.791 | 9.989 | 34,265 | -0.03(-0.34%) |
Feb 17, 2009 | 10.26 | 10.72 | 9.909 | 10.02 | 42,269 | -0.70(-6.49%) |
Feb 13, 2009 | 10.14 | 10.86 | 10.14 | 10.72 | 49,180 | +0.57(+5.61%) |
Feb 12, 2009 | 9.930 | 10.49 | 9.829 | 10.15 | 39,636 | +0.03(+0.25%) |
Feb 11, 2009 | 10.01 | 10.55 | 9.732 | 10.12 | 32,982 | -0.03(-0.25%) |
Feb 10, 2009 | 10.82 | 11.17 | 10.06 | 10.15 | 38,858 | -0.97(-8.75%) |
Feb 09, 2009 | 11.34 | 11.34 | 10.79 | 11.12 | 22,952 | -0.30(-2.66%) |
Feb 06, 2009 | 11.28 | 11.43 | 11.22 | 11.43 | 24,671 | +0.10(+0.86%) |
Feb 05, 2009 | 10.84 | 11.34 | 10.84 | 11.33 | 18,365 | +0.36(+3.27%) |
Feb 04, 2009 | 10.77 | 11.33 | 10.67 | 10.97 | 50,776 | +0.24(+2.20%) |
Feb 03, 2009 | 9.976 | 10.78 | 9.749 | 10.74 | 113,562 | +0.89(+8.99%) |
Feb 02, 2009 | 9.728 | 10.15 | 9.200 | 9.850 | 86,891 | +0.03(+0.26%) |
Jan 30, 2009 | 10.50 | 10.54 | 9.816 | 9.825 | 20,372 | -0.50(-4.82%) |
Jan 29, 2009 | 10.28 | 10.84 | 10.05 | 10.32 | 31,883 | +0.10(+0.99%) |
Jan 28, 2009 | 9.698 | 10.31 | 9.626 | 10.22 | 58,355 | +0.53(+5.44%) |
Jan 27, 2009 | 9.677 | 9.698 | 9.352 | 9.694 | 42,043 | -0.00(-0.04%) |
Jan 26, 2009 | 9.260 | 9.698 | 9.188 | 9.698 | 16,340 | +0.27(+2.86%) |
Jan 23, 2009 | 9.513 | 9.694 | 9.285 | 9.428 | 19,653 | -0.34(-3.50%) |
Jan 22, 2009 | 10.01 | 10.17 | 9.677 | 9.770 | 73,944 | -0.53(-5.12%) |
Jan 21, 2009 | 9.812 | 10.32 | 9.677 | 10.30 | 32,704 | +0.62(+6.36%) |
Jan 20, 2009 | 10.54 | 10.54 | 9.681 | 9.681 | 46,317 | -0.79(-7.57%) |
Jan 16, 2009 | 10.24 | 10.54 | 9.778 | 10.47 | 27,271 | +0.11(+1.06%) |
Jan 15, 2009 | 10.07 | 10.54 | 9.222 | 10.36 | 45,463 | +0.29(+2.89%) |
Jan 14, 2009 | 10.90 | 11.05 | 9.698 | 10.07 | 43,858 | -1.08(-9.64%) |
Jan 13, 2009 | 10.85 | 11.18 | 10.85 | 11.15 | 21,363 | +0.20(+1.85%) |
Jan 12, 2009 | 11.15 | 11.91 | 10.93 | 10.95 | 16,065 | -0.34(-3.03%) |
Jan 09, 2009 | 12.46 | 12.46 | 11.16 | 11.29 | 24,916 | -1.14(-9.19%) |
Jan 08, 2009 | 11.19 | 13.29 | 11.19 | 12.43 | 58,377 | +1.39(+12.56%) |
Jan 07, 2009 | 10.88 | 11.13 | 10.88 | 11.04 | 21,154 | -0.05(-0.42%) |
Jan 06, 2009 | 11.27 | 11.27 | 10.88 | 11.09 | 31,755 | -0.06(-0.53%) |
Jan 05, 2009 | 11.23 | 11.37 | 10.81 | 11.15 | 17,440 | -0.03(-0.30%) |
Jan 02, 2009 | 11.40 | 11.55 | 10.78 | 11.18 | 29,234 | -0.19(-1.70%) |
Dec 31, 2008 | 11.14 | 11.54 | 10.83 | 11.38 | 82,472 | +0.30(+2.70%) |
Dec 30, 2008 | 10.94 | 11.29 | 10.62 | 11.08 | 25,561 | +0.26(+2.42%) |
Dec 29, 2008 | 10.93 | 10.93 | 10.54 | 10.82 | 22,876 | -0.10(-0.93%) |
Dec 26, 2008 | 10.90 | 11.36 | 10.59 | 10.92 | 29,287 | +0.00(+0.04%) |
Dec 24, 2008 | 11.13 | 11.13 | 10.52 | 10.91 | 11,893 | +0.03(+0.31%) |
Dec 23, 2008 | 10.98 | 11.30 | 10.46 | 10.88 | 51,584 | +0.00(+0.04%) |
Dec 22, 2008 | 11.01 | 11.01 | 10.27 | 10.87 | 36,314 | -0.08(-0.69%) |
Dec 19, 2008 | 11.47 | 11.49 | 10.52 | 10.95 | 99,413 | +0.03(+0.23%) |
Dec 18, 2008 | 11.11 | 11.52 | 10.59 | 10.93 | 28,931 | -0.43(-3.75%) |
Dec 17, 2008 | 11.40 | 11.67 | 10.79 | 11.35 | 23,104 | +0.01(+0.11%) |
Dec 16, 2008 | 11.02 | 11.72 | 10.62 | 11.34 | 63,630 | +0.53(+4.88%) |
Dec 15, 2008 | 11.24 | 11.57 | 10.56 | 10.81 | 11,684 | -0.46(-4.04%) |
Dec 12, 2008 | 10.53 | 11.79 | 10.12 | 11.27 | 36,930 | +0.50(+4.62%) |
Dec 11, 2008 | 10.98 | 11.56 | 10.53 | 10.77 | 26,042 | -0.79(-6.86%) |
Dec 10, 2008 | 11.49 | 11.81 | 10.77 | 11.56 | 14,227 | +0.23(+2.01%) |
Dec 09, 2008 | 11.31 | 11.68 | 10.54 | 11.33 | 24,403 | -0.12(-1.07%) |
Dec 08, 2008 | 11.63 | 11.84 | 10.94 | 11.46 | 35,593 | +0.08(+0.67%) |
Dec 05, 2008 | 10.12 | 11.38 | 10.12 | 11.38 | 32,040 | +1.13(+11.02%) |
Dec 04, 2008 | 10.82 | 11.74 | 10.21 | 10.25 | 16,402 | -0.74(-6.75%) |
Dec 03, 2008 | 10.50 | 11.83 | 10.12 | 10.99 | 24,313 | +0.29(+2.72%) |
Dec 02, 2008 | 10.48 | 10.73 | 10.12 | 10.70 | 35,901 | +0.47(+4.62%) |
Dec 01, 2008 | 11.48 | 11.70 | 10.23 | 10.23 | 57,122 | -1.65(-13.91%) |
Nov 28, 2008 | 11.44 | 11.88 | 10.87 | 11.88 | 17,554 | +0.41(+3.60%) |
Nov 26, 2008 | 11.08 | 11.99 | 10.33 | 11.47 | 30,361 | +0.14(+1.23%) |
Nov 25, 2008 | 11.74 | 11.74 | 10.49 | 11.33 | 25,833 | -0.24(-2.11%) |
Nov 24, 2008 | 10.80 | 11.80 | 10.33 | 11.57 | 56,166 | +1.18(+11.36%) |
Nov 21, 2008 | 10.31 | 10.95 | 8.910 | 10.39 | 55,182 | +0.16(+1.57%) |
Nov 20, 2008 | 10.23 | 11.13 | 10.23 | 10.23 | 16,667 | -0.18(-1.74%) |
Nov 19, 2008 | 10.54 | 11.80 | 10.21 | 10.41 | 25,924 | -0.02(-0.20%) |
Nov 18, 2008 | 10.71 | 11.46 | 10.04 | 10.44 | 45,226 | -0.11(-1.04%) |
Nov 17, 2008 | 10.75 | 12.09 | 10.54 | 10.55 | 52,830 | -0.21(-2.00%) |
Nov 14, 2008 | 11.68 | 11.68 | 10.54 | 10.76 | 16,722 | -1.34(-11.08%) |
Nov 13, 2008 | 10.76 | 12.65 | 10.41 | 12.10 | 36,461 | +1.48(+13.89%) |
Nov 12, 2008 | 11.22 | 11.25 | 10.50 | 10.63 | 19,304 | -0.83(-7.22%) |
Nov 11, 2008 | 11.63 | 11.88 | 11.34 | 11.45 | 18,842 | -0.35(-2.97%) |
Nov 10, 2008 | 12.27 | 12.65 | 11.68 | 11.80 | 13,788 | -0.29(-2.41%) |
Nov 07, 2008 | 11.75 | 12.42 | 11.60 | 12.09 | 11,533 | +0.49(+4.25%) |
Nov 06, 2008 | 11.40 | 12.17 | 11.38 | 11.60 | 21,584 | +0.05(+0.44%) |
Nov 05, 2008 | 12.26 | 12.28 | 11.51 | 11.55 | 40,120 | -0.93(-7.47%) |
Nov 04, 2008 | 12.65 | 12.65 | 11.83 | 12.48 | 29,479 | -0.06(-0.50%) |
Nov 03, 2008 | 12.31 | 13.34 | 11.87 | 12.54 | 28,065 | +0.21(+1.71%) |
Oct 31, 2008 | 12.95 | 13.45 | 11.49 | 12.33 | 76,235 | -0.73(-5.55%) |
Oct 30, 2008 | 12.01 | 13.08 | 11.25 | 13.06 | 55,611 | +1.11(+9.28%) |
Oct 29, 2008 | 11.92 | 13.07 | 11.30 | 11.95 | 25,539 | +0.30(+2.61%) |
Oct 28, 2008 | 9.981 | 12.01 | 9.698 | 11.65 | 65,444 | +1.90(+19.46%) |
Oct 27, 2008 | 10.25 | 10.54 | 9.749 | 9.749 | 22,822 | -0.93(-8.72%) |
Oct 24, 2008 | 9.909 | 10.97 | 9.909 | 10.68 | 37,001 | +0.08(+0.80%) |
Oct 23, 2008 | 11.61 | 11.61 | 9.698 | 10.60 | 39,807 | -0.79(-6.93%) |
Oct 22, 2008 | 11.99 | 11.99 | 11.17 | 11.38 | 18,961 | -1.24(-9.79%) |
Oct 21, 2008 | 12.32 | 12.91 | 11.76 | 12.62 | 18,868 | -0.02(-0.17%) |
Oct 20, 2008 | 12.13 | 12.73 | 12.13 | 12.64 | 42,089 | +0.69(+5.75%) |
Oct 17, 2008 | 11.92 | 12.78 | 11.88 | 11.95 | 86,030 | -0.91(-7.11%) |
Oct 16, 2008 | 11.18 | 12.97 | 10.76 | 12.87 | 47,953 | +1.79(+16.13%) |
Oct 15, 2008 | 12.24 | 12.46 | 10.86 | 11.08 | 37,582 | -1.58(-12.49%) |
Oct 14, 2008 | 14.75 | 14.75 | 11.81 | 12.66 | 80,625 | -0.90(-6.65%) |
Oct 13, 2008 | 12.22 | 13.56 | 10.44 | 13.56 | 66,507 | +2.18(+19.15%) |
Oct 10, 2008 | 9.285 | 11.38 | 9.276 | 11.38 | 62,359 | +1.59(+16.28%) |
Oct 09, 2008 | 12.43 | 12.43 | 9.766 | 9.791 | 109,518 | -2.33(-19.21%) |
Oct 08, 2008 | 12.65 | 12.65 | 11.93 | 12.12 | 38,837 | -0.36(-2.91%) |
Oct 07, 2008 | 13.25 | 14.26 | 12.43 | 12.48 | 30,012 | -1.39(-10.00%) |
Oct 06, 2008 | 13.54 | 13.98 | 12.23 | 13.87 | 46,896 | -0.07(-0.51%) |
Oct 03, 2008 | 14.17 | 14.34 | 13.19 | 13.94 | 30,264 | +0.08(+0.55%) |
Oct 02, 2008 | 14.34 | 14.34 | 13.86 | 13.86 | 8,331 | -0.23(-1.62%) |
Oct 01, 2008 | 14.34 | 14.34 | 14.06 | 14.09 | 23,391 | -0.65(-4.38%) |
Sep 30, 2008 | 12.65 | 14.76 | 12.65 | 14.74 | 46,087 | +2.24(+17.92%) |
Sep 29, 2008 | 13.34 | 14.34 | 12.50 | 12.50 | 47,669 | -1.34(-9.66%) |
Sep 26, 2008 | 12.67 | 14.33 | 12.25 | 13.83 | 39,050 | -0.12(-0.88%) |
Sep 25, 2008 | 14.36 | 14.36 | 12.74 | 13.96 | 38,187 | +0.44(+3.24%) |
Sep 24, 2008 | 12.65 | 14.76 | 12.57 | 13.52 | 49,827 | +0.95(+7.55%) |
Sep 23, 2008 | 12.38 | 13.49 | 12.38 | 12.57 | 14,658 | -0.26(-2.04%) |
Sep 22, 2008 | 14.97 | 14.97 | 12.83 | 12.83 | 47,282 | -2.35(-15.47%) |
Sep 19, 2008 | 15.40 | 16.03 | 13.75 | 15.18 | 272,872 | +2.13(+16.32%) |
Sep 18, 2008 | 13.14 | 13.72 | 12.80 | 13.05 | 81,011 | +0.16(+1.24%) |
Sep 17, 2008 | 13.23 | 13.28 | 12.34 | 12.89 | 30,894 | -0.76(-5.59%) |
Sep 16, 2008 | 12.34 | 13.65 | 12.34 | 13.65 | 45,829 | +0.96(+7.57%) |
Sep 15, 2008 | 13.36 | 13.62 | 12.69 | 12.69 | 26,151 | -0.70(-5.23%) |
Sep 12, 2008 | 13.13 | 13.49 | 13.13 | 13.39 | 48,613 | -0.19(-1.40%) |
Sep 11, 2008 | 13.40 | 13.70 | 12.86 | 13.58 | 35,168 | -0.20(-1.44%) |
Sep 10, 2008 | 14.08 | 14.08 | 13.52 | 13.78 | 100,855 | -0.13(-0.97%) |
Sep 09, 2008 | 14.13 | 14.13 | 13.90 | 13.91 | 59,757 | -0.07(-0.48%) |
Sep 08, 2008 | 13.98 | 14.17 | 13.62 | 13.98 | 66,564 | -0.01(-0.06%) |
Sep 05, 2008 | 13.70 | 13.99 | 13.70 | 13.99 | 21,297 | +0.19(+1.41%) |
Sep 04, 2008 | 13.71 | 13.91 | 13.70 | 13.80 | 14,438 | -0.08(-0.61%) |
Sep 03, 2008 | 14.03 | 14.03 | 13.80 | 13.88 | 30,036 | +0.07(+0.52%) |
Sep 02, 2008 | 13.73 | 14.17 | 13.70 | 13.81 | 35,545 | +0.15(+1.11%) |
Aug 29, 2008 | 14.16 | 14.16 | 13.66 | 13.66 | 35,673 | -0.47(-3.34%) |
Aug 28, 2008 | 13.90 | 14.13 | 13.90 | 14.13 | 24,567 | +0.13(+0.93%) |
Aug 27, 2008 | 13.71 | 14.06 | 13.71 | 14.00 | 17,407 | +0.21(+1.53%) |
Aug 26, 2008 | 13.64 | 13.83 | 13.64 | 13.79 | 12,145 | +0.08(+0.62%) |
Aug 25, 2008 | 14.06 | 14.06 | 13.70 | 13.70 | 17,379 | -0.21(-1.51%) |
Aug 22, 2008 | 13.75 | 13.91 | 13.42 | 13.91 | 75,858 | +0.46(+3.42%) |
Aug 21, 2008 | 13.13 | 13.46 | 13.12 | 13.46 | 8,917 | +0.22(+1.66%) |
Aug 20, 2008 | 13.89 | 13.91 | 13.22 | 13.24 | 14,552 | -0.60(-4.36%) |
Aug 19, 2008 | 13.85 | 14.08 | 13.79 | 13.84 | 11,898 | -0.27(-1.94%) |
Aug 18, 2008 | 13.87 | 14.11 | 13.87 | 14.11 | 16,300 | +0.21(+1.52%) |
Aug 15, 2008 | 14.23 | 14.27 | 13.73 | 13.90 | 37,001 | -0.10(-0.69%) |
Aug 14, 2008 | 13.71 | 14.08 | 12.99 | 14.00 | 33,306 | -0.08(-0.60%) |
Aug 13, 2008 | 13.98 | 14.12 | 13.67 | 14.08 | 27,662 | +0.11(+0.75%) |
Aug 12, 2008 | 13.94 | 13.98 | 13.46 | 13.98 | 28,644 | -0.04(-0.27%) |
Aug 11, 2008 | 13.30 | 14.07 | 13.22 | 14.02 | 31,495 | +0.66(+4.96%) |
Aug 08, 2008 | 13.03 | 13.35 | 12.85 | 13.35 | 45,046 | +0.55(+4.28%) |
Aug 07, 2008 | 13.30 | 13.30 | 12.79 | 12.81 | 29,614 | -0.43(-3.22%) |
Aug 06, 2008 | 13.30 | 13.30 | 12.84 | 13.23 | 21,064 | -0.11(-0.85%) |
Aug 05, 2008 | 13.07 | 13.35 | 13.06 | 13.35 | 21,904 | +0.40(+3.13%) |
Aug 04, 2008 | 12.74 | 13.07 | 12.62 | 12.94 | 28,952 | -0.13(-1.00%) |
Aug 01, 2008 | 13.11 | 13.11 | 12.61 | 13.07 | 13,719 | +0.06(+0.45%) |
Jul 31, 2008 | 12.33 | 13.16 | 12.33 | 13.01 | 34,056 | +0.72(+5.87%) |
Jul 30, 2008 | 12.23 | 12.29 | 11.81 | 12.29 | 47,045 | +0.11(+0.86%) |
Jul 29, 2008 | 12.19 | 12.23 | 10.96 | 12.19 | 105,166 | +1.18(+10.77%) |
Jul 28, 2008 | 11.25 | 11.44 | 10.63 | 11.00 | 19,902 | -0.45(-3.90%) |
Jul 25, 2008 | 11.06 | 12.23 | 11.06 | 11.45 | 37,421 | +0.48(+4.42%) |
Jul 24, 2008 | 11.16 | 11.36 | 10.88 | 10.96 | 37,196 | -0.13(-1.22%) |
Jul 23, 2008 | 11.11 | 11.59 | 10.71 | 11.10 | 30,681 | +0.21(+1.90%) |
Jul 22, 2008 | 10.73 | 11.22 | 10.60 | 10.89 | 46,365 | +0.21(+1.93%) |
Jul 21, 2008 | 10.68 | 10.69 | 10.55 | 10.68 | 25,362 | +0.32(+3.05%) |
Jul 18, 2008 | 10.44 | 10.47 | 10.26 | 10.37 | 32,434 | -0.07(-0.65%) |
Jul 17, 2008 | 10.65 | 10.68 | 10.27 | 10.44 | 79,674 | -0.11(-1.00%) |
Jul 16, 2008 | 10.12 | 10.54 | 10.12 | 10.54 | 76,527 | +0.13(+1.26%) |
Jul 15, 2008 | 10.23 | 10.73 | 10.02 | 10.41 | 40,931 | -0.06(-0.60%) |
Jul 14, 2008 | 11.72 | 11.72 | 10.47 | 10.47 | 38,721 | -0.97(-8.44%) |
Jul 11, 2008 | 12.09 | 12.09 | 11.25 | 11.44 | 66,134 | -0.70(-5.80%) |
Jul 10, 2008 | 11.06 | 12.22 | 11.06 | 12.14 | 33,667 | +0.86(+7.62%) |
Jul 09, 2008 | 11.30 | 11.75 | 11.10 | 11.28 | 26,509 | -0.49(-4.15%) |
Jul 08, 2008 | 10.36 | 11.84 | 10.30 | 11.77 | 49,524 | +1.57(+15.37%) |
Jul 07, 2008 | 10.43 | 10.63 | 9.989 | 10.20 | 43,542 | -0.07(-0.66%) |
Jul 04, 2008 | 9.753 | 10.38 | 9.740 | 10.27 | 25,686 | +0.00(+0.00%) |
Jul 03, 2008 | 9.753 | 10.38 | 9.740 | 10.27 | 25,686 | +0.50(+5.14%) |
Jul 02, 2008 | 9.846 | 10.41 | 9.770 | 9.770 | 42,138 | -0.08(-0.77%) |
Jul 01, 2008 | 9.702 | 9.930 | 9.475 | 9.846 | 96,674 | +0.03(+0.30%) |
Jun 30, 2008 | 10.96 | 10.96 | 9.719 | 9.816 | 114,674 | -0.68(-6.51%) |
Jun 27, 2008 | 11.73 | 11.75 | 10.34 | 10.50 | 1,742,914 | -0.76(-6.74%) |
Jun 26, 2008 | 11.19 | 11.50 | 11.03 | 11.26 | 32,353 | -0.09(-0.82%) |
Jun 25, 2008 | 11.70 | 11.70 | 11.30 | 11.35 | 47,420 | -0.44(-3.75%) |
Jun 24, 2008 | 11.96 | 12.15 | 11.70 | 11.79 | 25,551 | -0.37(-3.05%) |
Jun 23, 2008 | 12.91 | 12.97 | 11.97 | 12.16 | 27,342 | -0.27(-2.20%) |
Jun 20, 2008 | 13.03 | 13.03 | 12.44 | 12.44 | 23,123 | -0.45(-3.47%) |
Jun 19, 2008 | 13.09 | 13.09 | 12.86 | 12.89 | 9,877 | -0.03(-0.23%) |
Jun 18, 2008 | 13.42 | 13.42 | 12.92 | 12.92 | 10,171 | -0.35(-2.61%) |
Jun 17, 2008 | 13.26 | 13.33 | 13.16 | 13.26 | 12,197 | +0.11(+0.80%) |
Jun 16, 2008 | 13.17 | 13.24 | 12.97 | 13.16 | 36,095 | +0.07(+0.52%) |
Jun 13, 2008 | 13.08 | 13.34 | 12.99 | 13.09 | 21,939 | +0.11(+0.84%) |
Jun 12, 2008 | 12.89 | 13.40 | 12.79 | 12.98 | 3,547 | +0.22(+1.75%) |
Jun 11, 2008 | 13.17 | 13.41 | 12.76 | 12.76 | 5,217 | -0.49(-3.72%) |
Jun 10, 2008 | 13.35 | 13.42 | 12.95 | 13.25 | 2,312 | +0.12(+0.90%) |
Jun 09, 2008 | 13.73 | 13.73 | 12.97 | 13.13 | 23,782 | -0.57(-4.18%) |
Jun 06, 2008 | 13.50 | 13.70 | 13.15 | 13.70 | 7,961 | +0.26(+1.95%) |
Jun 05, 2008 | 13.14 | 13.60 | 13.14 | 13.44 | 9,363 | +0.08(+0.63%) |
Jun 04, 2008 | 13.19 | 13.51 | 13.19 | 13.36 | 10,828 | +0.07(+0.51%) |
Jun 03, 2008 | 12.82 | 13.29 | 12.82 | 13.29 | 21,026 | +0.35(+2.67%) |