Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 11.93 | 12.08 | 11.85 | 11.93 | 1,195,905 | -0.05(-0.42%) |
Aug 28, 2009 | 11.81 | 12.01 | 11.71 | 11.98 | 1,485,161 | +0.18(+1.54%) |
Aug 27, 2009 | 11.72 | 11.83 | 11.58 | 11.79 | 939,948 | +0.07(+0.59%) |
Aug 26, 2009 | 11.99 | 12.06 | 11.71 | 11.73 | 2,194,155 | -0.31(-2.55%) |
Aug 25, 2009 | 11.99 | 12.13 | 11.97 | 12.03 | 946,199 | +0.03(+0.29%) |
Aug 24, 2009 | 11.93 | 12.09 | 11.88 | 12.00 | 1,194,667 | +0.06(+0.49%) |
Aug 21, 2009 | 11.61 | 11.98 | 11.61 | 11.94 | 1,721,816 | +0.39(+3.37%) |
Aug 20, 2009 | 11.55 | 11.73 | 11.45 | 11.55 | 2,155,207 | +0.05(+0.46%) |
Aug 19, 2009 | 11.51 | 11.73 | 11.46 | 11.50 | 2,389,818 | -0.05(-0.42%) |
Aug 18, 2009 | 11.53 | 11.66 | 11.51 | 11.54 | 1,007,876 | -0.11(-0.98%) |
Aug 17, 2009 | 11.73 | 11.77 | 11.55 | 11.66 | 1,889,339 | -0.15(-1.24%) |
Aug 14, 2009 | 11.66 | 11.82 | 11.64 | 11.81 | 1,350,123 | +0.16(+1.40%) |
Aug 13, 2009 | 11.42 | 11.66 | 11.42 | 11.64 | 1,748,992 | +0.18(+1.61%) |
Aug 12, 2009 | 11.39 | 11.54 | 11.34 | 11.46 | 1,049,122 | +0.01(+0.05%) |
Aug 11, 2009 | 11.38 | 11.52 | 11.36 | 11.45 | 685,046 | -0.03(-0.28%) |
Aug 10, 2009 | 11.41 | 11.52 | 11.31 | 11.49 | 1,084,308 | +0.06(+0.54%) |
Aug 07, 2009 | 11.42 | 11.50 | 11.37 | 11.42 | 1,029,989 | +0.13(+1.13%) |
Aug 06, 2009 | 11.39 | 11.48 | 11.26 | 11.30 | 1,978,559 | -0.06(-0.49%) |
Aug 05, 2009 | 11.93 | 11.95 | 11.33 | 11.35 | 2,453,204 | -0.55(-4.59%) |
Aug 04, 2009 | 11.87 | 12.04 | 11.85 | 11.90 | 1,507,226 | +0.02(+0.20%) |
Aug 03, 2009 | 11.83 | 11.95 | 11.64 | 11.87 | 904,113 | +0.15(+1.32%) |
Jul 31, 2009 | 11.74 | 11.87 | 11.68 | 11.72 | 905,771 | -0.05(-0.45%) |
Jul 30, 2009 | 11.77 | 11.87 | 11.53 | 11.77 | 1,373,868 | +0.13(+1.10%) |
Jul 29, 2009 | 11.62 | 11.71 | 11.55 | 11.65 | 786,408 | -0.08(-0.68%) |
Jul 28, 2009 | 11.58 | 11.77 | 11.58 | 11.73 | 808,882 | +0.06(+0.55%) |
Jul 27, 2009 | 11.64 | 11.68 | 11.53 | 11.66 | 691,263 | -0.03(-0.23%) |
Jul 24, 2009 | 11.64 | 11.84 | 11.61 | 11.69 | 876,412 | +0.03(+0.25%) |
Jul 23, 2009 | 11.38 | 11.73 | 11.38 | 11.66 | 1,135,646 | +0.33(+2.92%) |
Jul 22, 2009 | 11.43 | 11.51 | 11.22 | 11.33 | 1,427,433 | -0.11(-0.96%) |
Jul 21, 2009 | 11.40 | 11.48 | 11.27 | 11.44 | 1,370,932 | +0.11(+0.96%) |
Jul 20, 2009 | 11.45 | 11.45 | 11.13 | 11.33 | 2,332,845 | -0.17(-1.46%) |
Jul 17, 2009 | 11.63 | 11.67 | 11.45 | 11.50 | 1,235,309 | -0.11(-0.99%) |
Jul 16, 2009 | 11.63 | 11.71 | 11.48 | 11.61 | 965,444 | -0.08(-0.68%) |
Jul 15, 2009 | 11.54 | 11.71 | 11.48 | 11.69 | 1,180,271 | +0.20(+1.76%) |
Jul 14, 2009 | 11.29 | 11.49 | 11.27 | 11.49 | 1,323,596 | +0.19(+1.70%) |
Jul 13, 2009 | 11.21 | 11.38 | 11.20 | 11.30 | 1,504,098 | +0.16(+1.46%) |
Jul 10, 2009 | 11.18 | 11.28 | 11.07 | 11.13 | 1,150,222 | -0.13(-1.11%) |
Jul 09, 2009 | 11.22 | 11.37 | 11.22 | 11.26 | 1,069,991 | -0.01(-0.09%) |
Jul 08, 2009 | 11.35 | 11.35 | 11.16 | 11.27 | 2,032,364 | +0.02(+0.17%) |
Jul 07, 2009 | 11.65 | 11.65 | 11.23 | 11.25 | 1,895,343 | -0.33(-2.81%) |
Jul 06, 2009 | 11.61 | 11.81 | 11.53 | 11.58 | 1,319,163 | -0.05(-0.44%) |
Jul 02, 2009 | 11.60 | 11.69 | 11.47 | 11.63 | 1,412,309 | -0.08(-0.71%) |
Jul 01, 2009 | 11.49 | 11.85 | 11.47 | 11.71 | 1,433,291 | +0.25(+2.16%) |
Jun 30, 2009 | 11.73 | 11.80 | 11.44 | 11.46 | 2,178,303 | -0.25(-2.10%) |
Jun 29, 2009 | 11.61 | 11.77 | 11.51 | 11.71 | 1,471,687 | +0.08(+0.69%) |
Jun 26, 2009 | 11.34 | 11.64 | 11.25 | 11.63 | 4,346,613 | +0.28(+2.49%) |
Jun 25, 2009 | 11.21 | 11.40 | 11.21 | 11.34 | 1,848,209 | +0.17(+1.53%) |
Jun 24, 2009 | 11.33 | 11.36 | 11.08 | 11.17 | 1,377,626 | -0.12(-1.06%) |
Jun 23, 2009 | 11.36 | 11.47 | 11.26 | 11.29 | 1,789,653 | -0.13(-1.10%) |
Jun 22, 2009 | 11.56 | 11.63 | 11.37 | 11.42 | 1,894,559 | -0.31(-2.61%) |
Jun 19, 2009 | 11.67 | 11.75 | 11.52 | 11.73 | 2,338,758 | +0.15(+1.29%) |
Jun 18, 2009 | 11.47 | 11.64 | 11.32 | 11.58 | 1,184,475 | +0.08(+0.70%) |
Jun 17, 2009 | 11.54 | 11.73 | 11.46 | 11.50 | 1,081,796 | -0.04(-0.37%) |
Jun 16, 2009 | 11.81 | 11.81 | 11.53 | 11.54 | 1,413,303 | -0.28(-2.35%) |
Jun 15, 2009 | 12.19 | 12.23 | 11.80 | 11.82 | 1,467,228 | -0.53(-4.32%) |
Jun 12, 2009 | 12.39 | 12.42 | 12.23 | 12.35 | 938,947 | -0.06(-0.47%) |
Jun 11, 2009 | 12.49 | 12.72 | 12.35 | 12.41 | 1,252,649 | -0.06(-0.45%) |
Jun 10, 2009 | 12.18 | 13.33 | 12.18 | 12.46 | 2,131,931 | +0.39(+3.25%) |
Jun 09, 2009 | 12.13 | 12.33 | 11.95 | 12.07 | 1,644,622 | -0.11(-0.92%) |
Jun 08, 2009 | 12.13 | 12.30 | 12.04 | 12.18 | 1,099,080 | +0.04(+0.33%) |
Jun 05, 2009 | 12.39 | 12.56 | 12.12 | 12.14 | 1,499,696 | -0.12(-0.98%) |
Jun 04, 2009 | 12.26 | 12.37 | 12.14 | 12.26 | 1,238,921 | -0.03(-0.28%) |
Jun 03, 2009 | 12.42 | 12.47 | 12.14 | 12.30 | 1,478,388 | -0.20(-1.58%) |
Jun 02, 2009 | 12.39 | 12.63 | 12.35 | 12.50 | 2,149,807 | +0.13(+1.01%) |
Jun 01, 2009 | 11.78 | 12.39 | 11.73 | 12.37 | 2,502,292 | +0.68(+5.79%) |
May 29, 2009 | 11.95 | 12.24 | 11.66 | 11.69 | 5,396,966 | -0.25(-2.10%) |
May 28, 2009 | 12.03 | 12.06 | 11.67 | 11.94 | 1,994,793 | +0.01(+0.07%) |
May 27, 2009 | 12.17 | 12.32 | 11.92 | 11.94 | 2,148,393 | -0.26(-2.16%) |
May 26, 2009 | 11.95 | 12.37 | 11.84 | 12.20 | 1,826,921 | +0.23(+1.92%) |
May 22, 2009 | 11.87 | 12.17 | 11.87 | 11.97 | 1,088,516 | +0.07(+0.56%) |
May 21, 2009 | 12.04 | 12.11 | 11.81 | 11.90 | 2,172,030 | -0.27(-2.23%) |
May 20, 2009 | 12.50 | 12.50 | 12.17 | 12.18 | 1,772,478 | -0.18(-1.42%) |
May 19, 2009 | 12.33 | 12.49 | 12.31 | 12.35 | 2,039,981 | +0.01(+0.04%) |
May 18, 2009 | 12.33 | 12.39 | 12.23 | 12.35 | 1,895,996 | +0.07(+0.59%) |
May 15, 2009 | 12.27 | 12.37 | 12.15 | 12.27 | 1,249,473 | -0.06(-0.45%) |
May 14, 2009 | 12.45 | 12.52 | 12.22 | 12.33 | 1,957,961 | -0.05(-0.39%) |
May 13, 2009 | 12.52 | 12.72 | 12.37 | 12.38 | 1,510,732 | -0.37(-2.91%) |
May 12, 2009 | 12.62 | 12.85 | 12.57 | 12.75 | 1,248,978 | +0.21(+1.66%) |
May 11, 2009 | 12.62 | 12.63 | 12.48 | 12.54 | 1,564,957 | -0.03(-0.28%) |
May 08, 2009 | 12.71 | 12.86 | 12.47 | 12.58 | 2,754,209 | -0.04(-0.30%) |
May 07, 2009 | 12.91 | 12.91 | 12.55 | 12.61 | 1,511,943 | -0.09(-0.69%) |
May 06, 2009 | 12.82 | 12.93 | 12.50 | 12.70 | 1,701,944 | +0.09(+0.70%) |
May 05, 2009 | 12.43 | 12.83 | 12.43 | 12.61 | 974,133 | +0.09(+0.72%) |
May 04, 2009 | 12.46 | 12.52 | 12.43 | 12.52 | 989,958 | +0.05(+0.43%) |
May 01, 2009 | 12.37 | 12.49 | 12.23 | 12.47 | 1,378,237 | +0.07(+0.56%) |
Apr 30, 2009 | 12.39 | 12.49 | 12.32 | 12.40 | 1,631,069 | +0.11(+0.89%) |
Apr 29, 2009 | 11.76 | 12.38 | 11.59 | 12.29 | 2,039,546 | +0.53(+4.47%) |
Apr 28, 2009 | 10.14 | 11.84 | 10.14 | 11.77 | 3,012,599 | -0.41(-3.39%) |
Apr 27, 2009 | 12.07 | 12.38 | 11.98 | 12.18 | 2,153,568 | +0.06(+0.51%) |
Apr 24, 2009 | 12.06 | 12.18 | 11.95 | 12.12 | 2,904,629 | +0.06(+0.46%) |
Apr 23, 2009 | 11.70 | 12.09 | 11.70 | 12.06 | 3,025,574 | +0.30(+2.56%) |
Apr 22, 2009 | 11.61 | 11.91 | 11.50 | 11.76 | 2,752,473 | +0.08(+0.71%) |
Apr 21, 2009 | 11.31 | 11.71 | 11.31 | 11.68 | 2,146,987 | +0.34(+3.01%) |
Apr 20, 2009 | 10.92 | 11.78 | 10.92 | 11.34 | 7,404,873 | +0.31(+2.81%) |
Apr 17, 2009 | 11.09 | 11.25 | 10.93 | 11.03 | 1,884,318 | -0.05(-0.41%) |
Apr 16, 2009 | 11.14 | 11.20 | 10.96 | 11.07 | 1,563,018 | +0.03(+0.31%) |
Apr 15, 2009 | 10.87 | 11.04 | 10.81 | 11.04 | 1,710,161 | +0.18(+1.70%) |
Apr 14, 2009 | 10.90 | 10.94 | 10.71 | 10.85 | 1,284,337 | -0.06(-0.56%) |
Apr 13, 2009 | 10.97 | 11.17 | 10.89 | 10.91 | 1,931,947 | -0.15(-1.37%) |
Apr 09, 2009 | 11.13 | 11.24 | 10.88 | 11.07 | 3,132,678 | +0.29(+2.65%) |
Apr 08, 2009 | 10.90 | 10.90 | 10.69 | 10.78 | 1,030,166 | -0.06(-0.54%) |
Apr 07, 2009 | 10.52 | 10.94 | 10.52 | 10.84 | 1,945,334 | +0.11(+1.07%) |
Apr 06, 2009 | 11.10 | 11.10 | 10.70 | 10.73 | 2,019,453 | -0.36(-3.25%) |
Apr 03, 2009 | 10.78 | 11.09 | 10.71 | 11.09 | 2,446,454 | +0.40(+3.77%) |
Apr 02, 2009 | 10.53 | 10.79 | 10.46 | 10.68 | 2,268,135 | +0.28(+2.69%) |
Apr 01, 2009 | 10.27 | 10.50 | 10.22 | 10.40 | 1,361,407 | +0.05(+0.46%) |
Mar 31, 2009 | 10.32 | 10.51 | 10.27 | 10.35 | 2,044,222 | +0.14(+1.33%) |
Mar 30, 2009 | 10.22 | 10.50 | 10.11 | 10.22 | 2,500,462 | -0.67(-6.17%) |
Mar 26, 2009 | 10.75 | 10.99 | 10.58 | 10.89 | 3,040,706 | +0.18(+1.69%) |
Mar 25, 2009 | 10.61 | 10.71 | 10.27 | 10.71 | 2,725,874 | +0.12(+1.16%) |
Mar 24, 2009 | 10.70 | 10.73 | 10.50 | 10.59 | 1,477,923 | -0.13(-1.17%) |
Mar 23, 2009 | 10.44 | 10.71 | 10.44 | 10.71 | 1,617,689 | +0.45(+4.42%) |
Mar 20, 2009 | 10.57 | 10.57 | 10.25 | 10.26 | 2,391,052 | -0.18(-1.69%) |
Mar 19, 2009 | 10.54 | 10.60 | 10.34 | 10.43 | 1,392,397 | -0.08(-0.78%) |
Mar 18, 2009 | 10.35 | 10.61 | 10.19 | 10.52 | 3,323,429 | +0.11(+1.07%) |
Mar 17, 2009 | 10.42 | 10.45 | 10.29 | 10.41 | 1,791,978 | -0.07(-0.69%) |
Mar 16, 2009 | 10.27 | 10.53 | 10.27 | 10.48 | 4,351,473 | +0.17(+1.63%) |
Mar 13, 2009 | 10.37 | 10.41 | 10.15 | 10.31 | 0 | -0.00(-0.03%) |
Mar 12, 2009 | 9.848 | 10.55 | 9.736 | 10.31 | 5,840,714 | +0.43(+4.32%) |
Mar 11, 2009 | 9.795 | 9.992 | 9.325 | 9.885 | 4,667,212 | +0.02(+0.19%) |
Mar 10, 2009 | 10.59 | 10.59 | 9.672 | 9.867 | 6,648,584 | -1.08(-9.89%) |
Mar 09, 2009 | 10.86 | 11.03 | 10.80 | 10.95 | 2,234,493 | -0.07(-0.68%) |
Mar 06, 2009 | 10.96 | 11.14 | 10.77 | 11.02 | 0 | +0.13(+1.22%) |
Mar 05, 2009 | 11.09 | 11.19 | 10.83 | 10.89 | 2,214,401 | -0.38(-3.38%) |
Mar 04, 2009 | 11.51 | 11.51 | 11.13 | 11.27 | 2,263,653 | -0.14(-1.24%) |
Mar 02, 2009 | 11.35 | 11.58 | 11.25 | 11.41 | 2,462,234 | -0.05(-0.42%) |
Feb 27, 2009 | 11.27 | 11.62 | 11.20 | 11.46 | 0 | +0.02(+0.14%) |
Feb 26, 2009 | 11.85 | 11.85 | 11.42 | 11.45 | 1,887,266 | -0.27(-2.28%) |
Feb 25, 2009 | 11.58 | 11.90 | 11.39 | 11.71 | 2,225,707 | +0.13(+1.08%) |
Feb 24, 2009 | 11.48 | 11.62 | 11.34 | 11.59 | 1,501,376 | +0.19(+1.68%) |
Feb 23, 2009 | 11.58 | 11.72 | 11.38 | 11.39 | 1,675,979 | -0.11(-0.97%) |
Feb 20, 2009 | 11.40 | 11.61 | 11.33 | 11.51 | 2,760,528 | +0.02(+0.19%) |
Feb 19, 2009 | 11.55 | 11.62 | 11.39 | 11.49 | 1,815,412 | +0.04(+0.35%) |
Feb 18, 2009 | 11.49 | 11.55 | 11.25 | 11.45 | 1,906,439 | +0.05(+0.47%) |
Feb 17, 2009 | 11.43 | 11.66 | 11.30 | 11.39 | 3,383,823 | -0.39(-3.35%) |
Feb 13, 2009 | 11.91 | 12.04 | 11.79 | 11.79 | 1,448,801 | -0.18(-1.51%) |
Feb 12, 2009 | 11.74 | 11.97 | 11.59 | 11.97 | 1,859,752 | +0.09(+0.72%) |
Feb 11, 2009 | 11.90 | 12.00 | 11.82 | 11.88 | 1,777,248 | +0.02(+0.18%) |
Feb 10, 2009 | 12.29 | 12.49 | 11.82 | 11.86 | 1,447,102 | -0.63(-5.04%) |
Feb 09, 2009 | 12.73 | 12.84 | 12.40 | 12.49 | 1,255,379 | -0.36(-2.78%) |
Feb 06, 2009 | 12.66 | 12.91 | 12.46 | 12.85 | 1,356,281 | +0.27(+2.16%) |
Feb 05, 2009 | 12.41 | 12.64 | 12.33 | 12.58 | 1,461,269 | +0.11(+0.92%) |
Feb 04, 2009 | 12.71 | 12.71 | 12.39 | 12.46 | 1,991,681 | -0.13(-1.02%) |
Feb 03, 2009 | 12.11 | 12.61 | 11.96 | 12.59 | 3,360,558 | +0.50(+4.15%) |
Feb 02, 2009 | 11.96 | 12.13 | 11.69 | 12.09 | 2,266,987 | -0.02(-0.18%) |
Jan 30, 2009 | 12.51 | 12.57 | 12.05 | 12.11 | 0 | -0.49(-3.87%) |
Jan 29, 2009 | 12.63 | 12.74 | 12.44 | 12.60 | 2,311,875 | -0.14(-1.09%) |
Jan 28, 2009 | 12.79 | 12.80 | 12.55 | 12.74 | 1,238,677 | +0.17(+1.31%) |
Jan 27, 2009 | 12.46 | 12.61 | 12.39 | 12.57 | 923,204 | +0.22(+1.77%) |
Jan 26, 2009 | 12.40 | 12.55 | 12.29 | 12.35 | 1,100,640 | +0.06(+0.50%) |
Jan 23, 2009 | 12.42 | 12.48 | 12.13 | 12.29 | 1,809,397 | -0.44(-3.44%) |
Jan 22, 2009 | 12.46 | 12.78 | 12.42 | 12.73 | 2,095,064 | -0.05(-0.40%) |
Jan 21, 2009 | 12.80 | 13.06 | 12.51 | 12.78 | 2,012,632 | +0.01(+0.08%) |
Jan 20, 2009 | 12.94 | 13.15 | 12.72 | 12.77 | 1,667,512 | -0.21(-1.60%) |
Jan 16, 2009 | 12.75 | 13.07 | 12.67 | 12.98 | 2,212,327 | +0.43(+3.42%) |
Jan 15, 2009 | 12.49 | 12.64 | 12.44 | 12.55 | 2,955,266 | +0.10(+0.84%) |
Jan 14, 2009 | 12.72 | 12.85 | 12.39 | 12.44 | 1,728,097 | -0.46(-3.60%) |
Jan 13, 2009 | 13.02 | 13.03 | 12.80 | 12.91 | 1,625,684 | -0.08(-0.64%) |
Jan 12, 2009 | 13.05 | 13.12 | 12.93 | 12.99 | 1,133,407 | -0.03(-0.25%) |
Jan 09, 2009 | 13.39 | 13.42 | 12.96 | 13.02 | 1,687,454 | -0.22(-1.69%) |
Jan 08, 2009 | 13.17 | 13.25 | 12.88 | 13.25 | 1,574,186 | +0.10(+0.77%) |
Jan 07, 2009 | 13.57 | 13.57 | 13.08 | 13.14 | 1,913,973 | -0.57(-4.18%) |
Jan 06, 2009 | 14.17 | 14.26 | 13.51 | 13.72 | 1,558,769 | -0.40(-2.85%) |
Jan 05, 2009 | 13.86 | 14.13 | 13.74 | 14.12 | 1,677,813 | +0.04(+0.28%) |
Jan 02, 2009 | 13.90 | 14.12 | 13.38 | 14.08 | 0 | +0.35(+2.54%) |
Jan 01, 2009 | 13.59 | 13.73 | 13.48 | 13.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.59 | 13.73 | 13.48 | 13.73 | 1,463,977 | +0.22(+1.66%) |
Dec 30, 2008 | 13.41 | 13.51 | 13.28 | 13.51 | 866,077 | +0.31(+2.39%) |
Dec 29, 2008 | 13.26 | 13.31 | 13.02 | 13.19 | 1,032,581 | -0.09(-0.68%) |
Dec 26, 2008 | 13.20 | 13.34 | 13.11 | 13.28 | 661,327 | +0.01(+0.04%) |
Dec 24, 2008 | 13.23 | 13.51 | 13.08 | 13.28 | 705,018 | -0.03(-0.20%) |
Dec 23, 2008 | 13.47 | 13.60 | 13.25 | 13.30 | 1,100,857 | -0.09(-0.66%) |
Dec 22, 2008 | 13.19 | 13.42 | 13.09 | 13.39 | 1,813,079 | +0.13(+0.99%) |
Dec 19, 2008 | 13.02 | 13.66 | 13.02 | 13.26 | 2,780,336 | -0.18(-1.33%) |
Dec 18, 2008 | 13.54 | 13.84 | 13.32 | 13.44 | 1,472,212 | -0.14(-1.02%) |
Dec 17, 2008 | 13.67 | 13.70 | 13.45 | 13.58 | 1,410,903 | -0.14(-1.05%) |
Dec 16, 2008 | 13.54 | 13.72 | 13.13 | 13.72 | 1,966,923 | +0.55(+4.17%) |
Dec 15, 2008 | 13.21 | 13.38 | 13.01 | 13.17 | 1,969,732 | +0.09(+0.65%) |
Dec 12, 2008 | 13.16 | 13.33 | 12.92 | 13.09 | 0 | -0.40(-2.97%) |
Dec 11, 2008 | 13.51 | 13.91 | 13.32 | 13.49 | 2,180,441 | -0.07(-0.51%) |
Dec 10, 2008 | 13.47 | 13.78 | 13.30 | 13.56 | 1,832,643 | +0.17(+1.23%) |
Dec 09, 2008 | 13.54 | 13.61 | 13.00 | 13.39 | 2,049,637 | -0.19(-1.41%) |
Dec 08, 2008 | 13.18 | 13.70 | 12.89 | 13.58 | 3,382,458 | +0.76(+5.90%) |
Dec 05, 2008 | 12.16 | 12.89 | 11.74 | 12.83 | 4,042,976 | +1.13(+9.62%) |
Dec 04, 2008 | 11.68 | 11.95 | 11.48 | 11.70 | 2,643,191 | -0.13(-1.10%) |
Dec 03, 2008 | 11.77 | 12.01 | 11.48 | 11.83 | 2,863,563 | +0.07(+0.61%) |
Dec 02, 2008 | 11.60 | 11.79 | 11.39 | 11.76 | 2,571,288 | +0.29(+2.53%) |
Dec 01, 2008 | 11.47 | 11.75 | 11.32 | 11.47 | 2,990,013 | -0.23(-2.01%) |
Nov 28, 2008 | 11.48 | 11.71 | 11.43 | 11.70 | 835,121 | +0.28(+2.45%) |
Nov 26, 2008 | 10.97 | 11.54 | 10.79 | 11.42 | 2,408,951 | +0.43(+3.90%) |
Nov 25, 2008 | 11.79 | 11.91 | 10.88 | 10.99 | 5,696,744 | -0.53(-4.63%) |
Nov 24, 2008 | 11.88 | 12.00 | 11.34 | 11.53 | 4,049,028 | -0.12(-1.01%) |
Nov 21, 2008 | 11.73 | 11.98 | 11.11 | 11.65 | 4,321,608 | +0.06(+0.51%) |
Nov 20, 2008 | 12.39 | 12.45 | 11.51 | 11.59 | 3,511,147 | -0.86(-6.90%) |
Nov 19, 2008 | 12.83 | 13.06 | 12.43 | 12.45 | 1,533,033 | -0.38(-2.97%) |
Nov 18, 2008 | 12.43 | 12.83 | 12.23 | 12.83 | 2,377,436 | +0.35(+2.82%) |
Nov 17, 2008 | 12.42 | 12.80 | 12.37 | 12.47 | 1,819,919 | -0.12(-0.93%) |
Nov 14, 2008 | 12.61 | 12.92 | 12.41 | 12.59 | 0 | -0.22(-1.71%) |
Nov 13, 2008 | 11.96 | 12.81 | 11.80 | 12.81 | 1,988,699 | +0.94(+7.96%) |
Nov 12, 2008 | 12.02 | 12.61 | 11.74 | 11.87 | 1,341,911 | -0.38(-3.09%) |
Nov 11, 2008 | 12.41 | 12.54 | 12.02 | 12.25 | 1,253,253 | -0.40(-3.14%) |
Nov 10, 2008 | 12.70 | 12.88 | 12.41 | 12.64 | 1,411,526 | +0.09(+0.72%) |
Nov 07, 2008 | 12.19 | 12.56 | 12.16 | 12.55 | 1,371,989 | +0.41(+3.40%) |
Nov 06, 2008 | 12.45 | 12.63 | 12.10 | 12.14 | 1,670,936 | -0.37(-2.96%) |
Nov 05, 2008 | 12.52 | 12.85 | 12.31 | 12.51 | 1,834,496 | -0.17(-1.35%) |
Nov 04, 2008 | 12.37 | 12.74 | 12.34 | 12.68 | 1,802,564 | +0.54(+4.48%) |
Nov 03, 2008 | 12.10 | 12.41 | 12.03 | 12.14 | 1,253,966 | +0.03(+0.24%) |
Oct 31, 2008 | 12.29 | 12.55 | 11.95 | 12.11 | 0 | -0.07(-0.61%) |
Oct 30, 2008 | 12.29 | 12.41 | 11.91 | 12.18 | 1,774,953 | +0.41(+3.44%) |
Oct 29, 2008 | 12.13 | 12.22 | 11.71 | 11.78 | 1,948,244 | -0.48(-3.94%) |
Oct 28, 2008 | 12.18 | 12.26 | 11.18 | 12.26 | 2,630,868 | +0.86(+7.55%) |
Oct 27, 2008 | 11.32 | 11.88 | 11.23 | 11.40 | 1,982,367 | -0.21(-1.78%) |
Oct 24, 2008 | 11.66 | 11.84 | 11.18 | 11.61 | 1,992,825 | -0.58(-4.73%) |
Oct 23, 2008 | 12.16 | 12.51 | 11.50 | 12.18 | 2,491,645 | +0.09(+0.78%) |
Oct 22, 2008 | 12.41 | 12.52 | 11.87 | 12.09 | 1,804,565 | -0.62(-4.90%) |
Oct 21, 2008 | 12.86 | 13.08 | 12.67 | 12.71 | 972,126 | -0.27(-2.10%) |
Oct 20, 2008 | 12.54 | 12.99 | 12.53 | 12.98 | 1,206,435 | +0.46(+3.68%) |
Oct 17, 2008 | 12.52 | 13.02 | 12.39 | 12.52 | 0 | -0.22(-1.74%) |
Oct 16, 2008 | 13.01 | 13.01 | 12.37 | 12.74 | 3,845,343 | -0.06(-0.47%) |
Oct 15, 2008 | 13.54 | 13.72 | 12.79 | 12.80 | 1,787,878 | -0.92(-6.69%) |
Oct 14, 2008 | 14.87 | 14.87 | 13.49 | 13.72 | 1,985,053 | +0.20(+1.52%) |
Oct 13, 2008 | 13.02 | 13.56 | 12.44 | 13.52 | 3,083,404 | +0.91(+7.19%) |
Oct 10, 2008 | 12.95 | 13.12 | 12.47 | 12.61 | 6,729,089 | -0.82(-6.13%) |
Oct 09, 2008 | 14.30 | 14.53 | 13.34 | 13.43 | 3,157,720 | -1.02(-7.03%) |
Oct 08, 2008 | 14.39 | 14.78 | 14.33 | 14.45 | 3,557,217 | -0.17(-1.15%) |
Oct 07, 2008 | 14.72 | 15.07 | 14.42 | 14.62 | 3,453,951 | -0.01(-0.07%) |
Oct 06, 2008 | 14.62 | 15.16 | 14.35 | 14.63 | 2,857,814 | -0.27(-1.79%) |
Oct 03, 2008 | 15.19 | 15.46 | 14.89 | 14.89 | 0 | -0.19(-1.29%) |
Oct 02, 2008 | 15.39 | 15.49 | 15.09 | 15.09 | 1,354,326 | -0.28(-1.83%) |
Oct 01, 2008 | 15.32 | 15.42 | 15.01 | 15.37 | 1,742,085 | +0.05(+0.33%) |
Sep 30, 2008 | 15.28 | 15.49 | 15.11 | 15.32 | 2,440,270 | +0.41(+2.72%) |
Sep 29, 2008 | 15.45 | 15.94 | 14.91 | 14.91 | 1,481,353 | -0.54(-3.49%) |
Sep 26, 2008 | 15.51 | 15.68 | 15.22 | 15.45 | 0 | -0.13(-0.85%) |
Sep 25, 2008 | 15.23 | 15.72 | 15.01 | 15.59 | 1,831,903 | +0.40(+2.66%) |
Sep 24, 2008 | 15.01 | 15.48 | 15.01 | 15.18 | 1,116,360 | +0.16(+1.04%) |
Sep 23, 2008 | 15.30 | 16.04 | 14.97 | 15.03 | 1,293,768 | -0.27(-1.76%) |
Sep 22, 2008 | 15.63 | 15.77 | 15.27 | 15.30 | 1,005,735 | -0.42(-2.69%) |
Sep 19, 2008 | 16.21 | 16.34 | 12.80 | 15.72 | 0 | -0.11(-0.71%) |
Sep 18, 2008 | 15.36 | 15.92 | 15.11 | 15.83 | 3,774,670 | +0.80(+5.29%) |
Sep 17, 2008 | 15.09 | 15.40 | 15.03 | 15.04 | 2,506,696 | -0.39(-2.53%) |
Sep 16, 2008 | 15.54 | 15.64 | 14.79 | 15.43 | 2,491,771 | -0.06(-0.39%) |
Sep 15, 2008 | 15.22 | 15.84 | 15.01 | 15.49 | 2,261,479 | -0.32(-2.04%) |
Sep 12, 2008 | 15.60 | 15.82 | 15.39 | 15.81 | 1,682,990 | +0.18(+1.15%) |
Sep 11, 2008 | 15.36 | 15.63 | 15.19 | 15.63 | 1,188,764 | +0.23(+1.48%) |
Sep 10, 2008 | 15.68 | 15.73 | 15.37 | 15.40 | 1,976,456 | -0.06(-0.40%) |
Sep 09, 2008 | 15.52 | 15.74 | 15.43 | 15.46 | 1,610,104 | -0.05(-0.33%) |
Sep 08, 2008 | 15.55 | 15.81 | 15.40 | 15.51 | 2,334,004 | +0.27(+1.76%) |
Sep 05, 2008 | 14.95 | 15.32 | 14.74 | 15.24 | 0 | +0.31(+2.07%) |
Sep 04, 2008 | 15.26 | 15.28 | 14.93 | 14.94 | 2,286,328 | -0.44(-2.86%) |
Sep 03, 2008 | 15.81 | 15.81 | 15.29 | 15.37 | 1,751,976 | -0.03(-0.17%) |