Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.358 | 9.549 | 9.182 | 9.426 | 329,210 | +0.11(+1.23%) |
May 28, 2009 | 9.488 | 9.717 | 9.051 | 9.312 | 313,316 | -0.08(-0.82%) |
May 27, 2009 | 9.396 | 9.786 | 9.327 | 9.388 | 400,958 | -0.05(-0.49%) |
May 26, 2009 | 8.837 | 9.541 | 8.830 | 9.434 | 316,439 | +0.52(+5.84%) |
May 22, 2009 | 9.197 | 9.327 | 8.883 | 8.914 | 219,608 | -0.25(-2.75%) |
May 21, 2009 | 9.717 | 9.717 | 8.967 | 9.166 | 336,495 | -0.59(-6.04%) |
May 20, 2009 | 9.954 | 10.31 | 9.702 | 9.755 | 308,568 | -0.08(-0.78%) |
May 19, 2009 | 9.817 | 10.18 | 9.648 | 9.832 | 266,064 | +0.02(+0.16%) |
May 18, 2009 | 9.403 | 9.878 | 9.342 | 9.817 | 408,494 | +0.50(+5.42%) |
May 15, 2009 | 9.296 | 9.725 | 9.074 | 9.312 | 314,628 | +0.02(+0.16%) |
May 14, 2009 | 9.182 | 9.495 | 9.036 | 9.296 | 328,055 | +0.12(+1.33%) |
May 13, 2009 | 9.931 | 9.931 | 9.128 | 9.174 | 546,082 | -0.80(-7.98%) |
May 12, 2009 | 10.17 | 10.39 | 9.572 | 9.970 | 344,976 | -0.09(-0.91%) |
May 11, 2009 | 10.64 | 10.65 | 10.06 | 10.06 | 448,224 | -0.74(-6.87%) |
May 08, 2009 | 10.02 | 10.93 | 10.02 | 10.80 | 407,776 | +0.95(+9.63%) |
May 07, 2009 | 10.42 | 10.71 | 9.725 | 9.855 | 431,763 | -0.51(-4.94%) |
May 06, 2009 | 10.69 | 10.76 | 10.15 | 10.37 | 576,025 | -0.23(-2.17%) |
May 05, 2009 | 10.18 | 10.67 | 10.15 | 10.60 | 782,677 | +0.14(+1.32%) |
May 04, 2009 | 9.939 | 10.54 | 9.901 | 10.46 | 479,992 | +0.52(+5.23%) |
May 01, 2009 | 10.25 | 10.33 | 9.847 | 9.939 | 339,461 | -0.31(-3.06%) |
Apr 30, 2009 | 10.60 | 10.87 | 10.25 | 10.25 | 452,967 | -0.29(-2.76%) |
Apr 29, 2009 | 10.44 | 10.80 | 10.14 | 10.54 | 455,151 | +0.26(+2.53%) |
Apr 28, 2009 | 9.901 | 10.55 | 9.855 | 10.28 | 481,799 | +0.29(+2.91%) |
Apr 27, 2009 | 10.22 | 10.29 | 9.832 | 9.993 | 593,441 | -0.42(-4.04%) |
Apr 24, 2009 | 10.40 | 10.72 | 10.14 | 10.41 | 596,788 | +0.11(+1.04%) |
Apr 23, 2009 | 10.52 | 10.65 | 10.04 | 10.31 | 443,007 | -0.21(-2.04%) |
Apr 22, 2009 | 9.908 | 10.64 | 9.771 | 10.52 | 898,720 | +0.56(+5.61%) |
Apr 21, 2009 | 9.556 | 10.14 | 9.488 | 9.962 | 743,475 | +0.41(+4.24%) |
Apr 20, 2009 | 10.83 | 10.83 | 9.511 | 9.556 | 730,605 | -1.46(-13.26%) |
Apr 17, 2009 | 10.54 | 11.18 | 10.36 | 11.02 | 618,488 | +0.54(+5.19%) |
Apr 16, 2009 | 10.11 | 10.69 | 9.901 | 10.47 | 572,464 | +0.48(+4.82%) |
Apr 15, 2009 | 9.388 | 10.02 | 9.388 | 9.993 | 450,903 | +0.60(+6.35%) |
Apr 14, 2009 | 9.648 | 9.717 | 9.289 | 9.396 | 607,573 | -0.35(-3.61%) |
Apr 13, 2009 | 9.878 | 9.954 | 9.664 | 9.748 | 415,789 | -0.21(-2.08%) |
Apr 09, 2009 | 9.534 | 10.02 | 9.465 | 9.954 | 639,768 | +0.59(+6.29%) |
Apr 08, 2009 | 8.967 | 9.534 | 8.967 | 9.365 | 645,962 | +0.39(+4.35%) |
Apr 07, 2009 | 7.651 | 9.051 | 7.559 | 8.975 | 1,494,892 | -0.13(-1.43%) |
Apr 06, 2009 | 8.952 | 9.143 | 8.669 | 9.105 | 571,380 | +0.05(+0.51%) |
Apr 03, 2009 | 9.036 | 9.166 | 8.493 | 9.059 | 539,385 | -0.01(-0.08%) |
Apr 02, 2009 | 8.738 | 9.212 | 8.738 | 9.067 | 595,155 | +0.57(+6.76%) |
Apr 01, 2009 | 8.332 | 8.876 | 8.187 | 8.493 | 554,626 | +0.09(+1.09%) |
Mar 31, 2009 | 8.294 | 8.745 | 8.294 | 8.401 | 541,650 | +0.26(+3.20%) |
Mar 30, 2009 | 8.592 | 8.876 | 7.950 | 8.141 | 668,302 | -1.45(-15.08%) |
Mar 26, 2009 | 9.518 | 10.05 | 9.105 | 9.587 | 1,272,858 | +0.14(+1.46%) |
Mar 25, 2009 | 8.325 | 9.480 | 8.271 | 9.449 | 1,226,430 | +1.17(+14.14%) |
Mar 24, 2009 | 8.531 | 8.883 | 8.263 | 8.279 | 785,623 | -0.41(-4.75%) |
Mar 23, 2009 | 8.378 | 8.692 | 7.751 | 8.692 | 673,046 | +0.43(+5.19%) |
Mar 20, 2009 | 8.577 | 8.700 | 8.233 | 8.263 | 534,230 | -0.21(-2.44%) |
Mar 19, 2009 | 8.416 | 8.722 | 8.256 | 8.470 | 652,409 | +0.24(+2.88%) |
Mar 18, 2009 | 7.789 | 8.516 | 7.736 | 8.233 | 471,263 | +0.42(+5.39%) |
Mar 17, 2009 | 7.621 | 8.011 | 7.537 | 7.812 | 602,382 | +0.38(+5.15%) |
Mar 16, 2009 | 7.185 | 7.613 | 7.154 | 7.429 | 563,833 | +0.36(+5.09%) |
Mar 13, 2009 | 6.955 | 7.230 | 6.664 | 7.070 | 479,708 | +0.17(+2.44%) |
Mar 12, 2009 | 6.557 | 6.963 | 6.366 | 6.901 | 360,023 | +0.34(+5.13%) |
Mar 11, 2009 | 6.611 | 6.882 | 6.381 | 6.565 | 320,081 | +0.02(+0.35%) |
Mar 10, 2009 | 6.274 | 6.550 | 6.213 | 6.542 | 946,819 | +0.10(+1.54%) |
Mar 09, 2009 | 6.848 | 6.848 | 6.328 | 6.442 | 435,396 | -0.36(-5.29%) |
Mar 06, 2009 | 6.672 | 6.955 | 6.634 | 6.802 | 475,355 | +0.23(+3.49%) |
Mar 05, 2009 | 7.062 | 7.154 | 6.542 | 6.572 | 346,984 | -0.68(-9.39%) |
Mar 04, 2009 | 7.177 | 7.353 | 6.871 | 7.253 | 419,443 | +0.31(+4.52%) |
Mar 02, 2009 | 7.070 | 7.406 | 6.917 | 6.940 | 533,356 | -0.31(-4.22%) |
Feb 27, 2009 | 7.261 | 7.644 | 7.231 | 7.246 | 499,499 | -0.18(-2.37%) |
Feb 26, 2009 | 7.950 | 8.141 | 7.307 | 7.422 | 452,889 | -0.46(-5.83%) |
Feb 25, 2009 | 8.256 | 8.256 | 7.781 | 7.881 | 665,042 | -0.43(-5.16%) |
Feb 24, 2009 | 8.256 | 8.531 | 7.812 | 8.309 | 670,517 | +0.21(+2.55%) |
Feb 23, 2009 | 8.049 | 8.302 | 7.919 | 8.103 | 635,013 | +0.10(+1.24%) |
Feb 20, 2009 | 8.034 | 8.279 | 7.843 | 8.003 | 353,851 | -0.21(-2.61%) |
Feb 19, 2009 | 8.187 | 8.447 | 8.076 | 8.217 | 292,428 | +0.11(+1.42%) |
Feb 18, 2009 | 8.118 | 8.294 | 7.934 | 8.103 | 363,872 | +0.02(+0.19%) |
Feb 17, 2009 | 8.103 | 8.332 | 7.965 | 8.087 | 251,254 | -0.33(-3.91%) |
Feb 13, 2009 | 8.623 | 8.684 | 8.072 | 8.416 | 329,503 | -0.20(-2.31%) |
Feb 12, 2009 | 8.210 | 9.174 | 8.156 | 8.615 | 562,730 | -0.40(-4.41%) |
Feb 11, 2009 | 8.898 | 9.296 | 8.898 | 9.013 | 318,994 | +0.18(+2.08%) |
Feb 10, 2009 | 9.243 | 9.618 | 8.799 | 8.830 | 282,370 | -0.46(-4.94%) |
Feb 09, 2009 | 9.074 | 9.771 | 8.807 | 9.289 | 386,382 | +0.14(+1.51%) |
Feb 06, 2009 | 8.485 | 9.166 | 8.485 | 9.151 | 292,734 | +0.47(+5.47%) |
Feb 05, 2009 | 8.455 | 8.791 | 8.371 | 8.677 | 263,731 | +0.18(+2.07%) |
Feb 04, 2009 | 8.462 | 8.700 | 8.386 | 8.501 | 248,411 | +0.07(+0.82%) |
Feb 03, 2009 | 8.302 | 8.516 | 8.133 | 8.432 | 334,051 | +0.20(+2.42%) |
Feb 02, 2009 | 7.804 | 8.340 | 7.667 | 8.233 | 387,972 | +0.39(+4.98%) |
Jan 30, 2009 | 8.225 | 8.378 | 7.758 | 7.843 | 225,715 | -0.34(-4.12%) |
Jan 29, 2009 | 8.516 | 8.577 | 8.149 | 8.179 | 266,837 | -0.44(-5.06%) |
Jan 28, 2009 | 8.233 | 8.807 | 8.156 | 8.615 | 377,290 | +0.50(+6.13%) |
Jan 27, 2009 | 7.774 | 8.225 | 7.766 | 8.118 | 285,741 | +0.35(+4.53%) |
Jan 26, 2009 | 7.391 | 7.850 | 7.368 | 7.766 | 217,717 | +0.39(+5.29%) |
Jan 23, 2009 | 7.537 | 7.621 | 7.185 | 7.376 | 309,237 | -0.05(-0.62%) |
Jan 22, 2009 | 7.804 | 7.850 | 7.299 | 7.422 | 351,707 | -0.65(-8.06%) |
Jan 21, 2009 | 7.858 | 8.087 | 7.545 | 8.072 | 279,080 | +0.29(+3.74%) |
Jan 20, 2009 | 8.401 | 8.401 | 7.690 | 7.781 | 355,767 | -0.56(-6.70%) |
Jan 16, 2009 | 8.286 | 8.416 | 8.019 | 8.340 | 488,326 | +0.14(+1.68%) |
Jan 15, 2009 | 8.195 | 8.332 | 7.950 | 8.202 | 436,261 | +0.01(+0.09%) |
Jan 14, 2009 | 8.263 | 8.439 | 8.110 | 8.195 | 350,226 | -0.17(-2.01%) |
Jan 13, 2009 | 8.095 | 8.416 | 8.095 | 8.363 | 441,740 | +0.25(+3.11%) |
Jan 12, 2009 | 8.363 | 8.439 | 7.980 | 8.110 | 229,852 | -0.28(-3.28%) |
Jan 09, 2009 | 8.937 | 8.937 | 8.355 | 8.386 | 190,971 | -0.41(-4.70%) |
Jan 08, 2009 | 8.707 | 8.990 | 8.554 | 8.799 | 421,455 | +0.04(+0.44%) |
Jan 07, 2009 | 9.021 | 9.021 | 8.615 | 8.761 | 537,371 | -0.31(-3.46%) |
Jan 06, 2009 | 8.393 | 9.220 | 8.393 | 9.074 | 430,814 | +0.72(+8.61%) |
Jan 05, 2009 | 8.202 | 8.409 | 8.087 | 8.355 | 325,680 | +0.18(+2.25%) |
Jan 02, 2009 | 8.003 | 8.263 | 7.713 | 8.172 | 210,843 | +0.24(+3.09%) |
Dec 31, 2008 | 7.789 | 8.095 | 7.720 | 7.927 | 305,034 | +0.14(+1.77%) |
Dec 30, 2008 | 7.789 | 7.820 | 7.590 | 7.789 | 261,303 | +0.08(+0.99%) |
Dec 29, 2008 | 7.751 | 7.881 | 7.460 | 7.713 | 336,910 | -0.03(-0.40%) |
Dec 26, 2008 | 7.613 | 7.758 | 7.460 | 7.743 | 135,741 | +0.18(+2.33%) |
Dec 24, 2008 | 7.605 | 7.682 | 7.422 | 7.567 | 97,852 | -0.05(-0.70%) |
Dec 23, 2008 | 7.223 | 7.621 | 7.047 | 7.621 | 434,351 | +0.43(+5.96%) |
Dec 22, 2008 | 7.613 | 7.613 | 6.886 | 7.192 | 332,227 | -0.37(-4.95%) |
Dec 19, 2008 | 7.368 | 7.812 | 7.345 | 7.567 | 750,388 | +0.27(+3.67%) |
Dec 18, 2008 | 7.728 | 8.302 | 6.983 | 7.299 | 1,091,299 | +0.45(+6.59%) |
Dec 17, 2008 | 7.422 | 7.452 | 6.730 | 6.848 | 454,963 | -0.70(-9.23%) |
Dec 16, 2008 | 6.542 | 7.628 | 6.496 | 7.544 | 555,832 | +1.12(+17.52%) |
Dec 15, 2008 | 6.680 | 6.833 | 6.251 | 6.419 | 342,147 | -0.28(-4.22%) |
Dec 12, 2008 | 6.121 | 6.733 | 5.983 | 6.703 | 315,039 | +0.42(+6.70%) |
Dec 11, 2008 | 6.664 | 6.894 | 6.121 | 6.282 | 431,231 | -0.47(-7.02%) |
Dec 10, 2008 | 6.825 | 6.978 | 6.618 | 6.756 | 281,778 | +0.03(+0.46%) |
Dec 09, 2008 | 6.802 | 7.284 | 6.550 | 6.725 | 354,927 | -0.18(-2.55%) |
Dec 08, 2008 | 6.106 | 7.070 | 6.043 | 6.901 | 356,463 | +1.05(+17.91%) |
Dec 05, 2008 | 5.356 | 5.922 | 5.287 | 5.853 | 245,349 | +0.38(+6.99%) |
Dec 04, 2008 | 5.723 | 5.922 | 5.341 | 5.471 | 280,615 | -0.30(-5.17%) |
Dec 03, 2008 | 5.555 | 5.899 | 4.904 | 5.769 | 429,499 | +0.54(+10.40%) |
Dec 02, 2008 | 4.790 | 5.249 | 4.706 | 5.226 | 247,889 | +0.56(+11.97%) |
Dec 01, 2008 | 5.800 | 5.884 | 4.652 | 4.667 | 453,643 | -1.30(-21.79%) |
Nov 28, 2008 | 5.685 | 6.098 | 5.570 | 5.968 | 144,074 | +0.21(+3.72%) |
Nov 26, 2008 | 5.233 | 5.815 | 5.211 | 5.754 | 541,949 | +0.39(+7.28%) |
Nov 25, 2008 | 5.012 | 5.379 | 4.973 | 5.364 | 373,638 | +0.43(+8.68%) |
Nov 24, 2008 | 4.591 | 4.996 | 4.530 | 4.935 | 507,031 | +0.37(+8.22%) |
Nov 21, 2008 | 4.713 | 4.713 | 4.070 | 4.560 | 476,036 | -0.05(-1.16%) |
Nov 20, 2008 | 5.042 | 5.126 | 4.575 | 4.614 | 409,995 | -0.52(-10.13%) |
Nov 19, 2008 | 5.731 | 5.731 | 5.119 | 5.134 | 388,513 | -0.60(-10.53%) |
Nov 18, 2008 | 5.777 | 5.823 | 5.478 | 5.738 | 389,961 | +0.00(+0.00%) |
Nov 17, 2008 | 5.876 | 6.129 | 5.708 | 5.738 | 271,335 | -0.21(-3.47%) |
Nov 14, 2008 | 6.550 | 6.748 | 5.930 | 5.945 | 206,530 | -0.71(-10.69%) |
Nov 13, 2008 | 6.098 | 6.687 | 5.677 | 6.657 | 403,437 | +0.59(+9.71%) |
Nov 12, 2008 | 6.733 | 6.733 | 6.060 | 6.067 | 291,225 | -0.77(-11.20%) |
Nov 11, 2008 | 7.077 | 7.123 | 6.657 | 6.833 | 272,477 | -0.29(-4.08%) |
Nov 10, 2008 | 7.307 | 7.491 | 7.009 | 7.123 | 245,052 | -0.08(-1.06%) |
Nov 07, 2008 | 7.223 | 7.559 | 7.039 | 7.200 | 209,207 | +0.06(+0.86%) |
Nov 06, 2008 | 7.552 | 7.781 | 7.100 | 7.139 | 301,649 | -0.47(-6.14%) |
Nov 05, 2008 | 7.682 | 8.057 | 7.552 | 7.605 | 229,368 | -0.15(-1.97%) |
Nov 04, 2008 | 8.057 | 8.057 | 7.521 | 7.758 | 229,083 | -0.08(-1.07%) |
Nov 03, 2008 | 7.988 | 8.064 | 7.361 | 7.843 | 260,099 | +0.30(+3.96%) |
Oct 31, 2008 | 7.085 | 7.735 | 6.970 | 7.544 | 328,778 | +0.41(+5.79%) |
Oct 30, 2008 | 7.077 | 7.131 | 6.886 | 7.131 | 192,020 | +0.27(+3.90%) |
Oct 29, 2008 | 6.374 | 7.047 | 6.022 | 6.863 | 432,471 | +0.55(+8.73%) |
Oct 28, 2008 | 6.106 | 6.335 | 5.823 | 6.312 | 426,060 | +0.34(+5.77%) |
Oct 27, 2008 | 6.213 | 6.496 | 5.914 | 5.968 | 342,183 | -0.37(-5.91%) |
Oct 24, 2008 | 5.738 | 6.542 | 5.670 | 6.343 | 481,652 | +0.06(+0.97%) |
Oct 23, 2008 | 6.664 | 6.787 | 6.045 | 6.282 | 560,166 | -0.34(-5.09%) |
Oct 22, 2008 | 7.123 | 7.200 | 6.534 | 6.618 | 340,040 | -0.62(-8.56%) |
Oct 21, 2008 | 7.498 | 7.582 | 7.185 | 7.238 | 323,575 | -0.45(-5.87%) |
Oct 20, 2008 | 7.414 | 7.735 | 7.269 | 7.690 | 359,851 | +0.35(+4.80%) |
Oct 17, 2008 | 7.950 | 8.302 | 7.299 | 7.338 | 516,849 | -0.21(-2.84%) |
Oct 16, 2008 | 7.468 | 8.141 | 7.361 | 7.552 | 688,087 | +0.11(+1.54%) |
Oct 15, 2008 | 8.172 | 8.692 | 7.422 | 7.437 | 314,313 | -0.90(-10.83%) |
Oct 14, 2008 | 8.830 | 8.853 | 8.124 | 8.340 | 291,840 | -0.24(-2.77%) |
Oct 13, 2008 | 8.126 | 8.615 | 7.911 | 8.577 | 492,320 | +0.68(+8.62%) |
Oct 10, 2008 | 7.299 | 7.973 | 6.771 | 7.896 | 1,029,678 | +0.42(+5.63%) |
Oct 09, 2008 | 8.126 | 8.577 | 7.460 | 7.475 | 692,130 | -0.44(-5.51%) |
Oct 08, 2008 | 8.026 | 8.546 | 7.705 | 7.911 | 999,441 | +0.12(+1.57%) |
Oct 07, 2008 | 8.539 | 8.654 | 7.751 | 7.789 | 932,090 | -0.67(-7.87%) |
Oct 06, 2008 | 9.105 | 9.281 | 8.294 | 8.455 | 1,054,332 | -0.91(-9.72%) |
Oct 03, 2008 | 10.42 | 10.50 | 9.335 | 9.365 | 640,390 | -1.00(-9.67%) |
Oct 02, 2008 | 10.98 | 11.09 | 10.24 | 10.37 | 559,030 | -0.67(-6.03%) |
Oct 01, 2008 | 11.35 | 11.88 | 10.90 | 11.03 | 741,787 | -0.47(-4.06%) |
Sep 30, 2008 | 11.42 | 11.62 | 11.06 | 11.50 | 680,049 | +0.12(+1.08%) |
Sep 29, 2008 | 11.98 | 12.15 | 11.13 | 11.38 | 530,064 | -0.84(-6.89%) |
Sep 26, 2008 | 12.14 | 12.74 | 12.07 | 12.22 | 594,086 | -0.19(-1.54%) |
Sep 25, 2008 | 12.22 | 12.74 | 12.20 | 12.41 | 776,585 | +0.30(+2.46%) |
Sep 24, 2008 | 12.17 | 12.61 | 11.91 | 12.11 | 463,265 | +0.00(+0.00%) |
Sep 23, 2008 | 12.35 | 12.72 | 12.09 | 12.11 | 1,131,078 | -0.36(-2.88%) |
Sep 22, 2008 | 13.07 | 13.07 | 12.33 | 12.47 | 904,839 | -0.70(-5.34%) |
Sep 19, 2008 | 13.27 | 13.57 | 12.93 | 13.18 | 1,261,074 | +0.22(+1.71%) |
Sep 18, 2008 | 12.29 | 13.54 | 12.24 | 12.95 | 1,829,127 | -1.55(-10.66%) |
Sep 17, 2008 | 14.61 | 14.86 | 14.19 | 14.50 | 1,383,149 | -0.34(-2.32%) |
Sep 16, 2008 | 14.19 | 15.16 | 14.04 | 14.84 | 540,317 | +0.28(+1.89%) |
Sep 15, 2008 | 15.06 | 15.37 | 14.50 | 14.57 | 414,621 | -0.69(-4.51%) |
Sep 12, 2008 | 14.56 | 15.40 | 14.48 | 15.26 | 446,103 | +0.51(+3.48%) |
Sep 11, 2008 | 14.71 | 14.92 | 14.29 | 14.74 | 532,540 | -0.14(-0.93%) |
Sep 10, 2008 | 14.83 | 15.03 | 14.30 | 14.88 | 502,051 | +0.23(+1.57%) |
Sep 09, 2008 | 15.32 | 15.45 | 14.51 | 14.65 | 376,253 | -0.67(-4.39%) |
Sep 08, 2008 | 15.39 | 15.75 | 15.03 | 15.33 | 661,109 | +0.15(+0.96%) |
Sep 05, 2008 | 15.78 | 15.96 | 15.07 | 15.18 | 660,023 | -0.64(-4.06%) |
Sep 04, 2008 | 15.93 | 16.00 | 15.52 | 15.82 | 430,749 | -0.27(-1.66%) |
Sep 03, 2008 | 15.98 | 16.42 | 15.90 | 16.09 | 698,856 | +0.16(+1.01%) |
Sep 02, 2008 | 15.58 | 16.17 | 15.52 | 15.93 | 503,745 | +0.63(+4.10%) |
Aug 29, 2008 | 15.99 | 15.99 | 15.09 | 15.30 | 504,863 | -0.81(-5.03%) |
Aug 28, 2008 | 15.66 | 16.29 | 15.54 | 16.11 | 251,235 | +0.52(+3.34%) |
Aug 27, 2008 | 15.26 | 15.78 | 15.00 | 15.59 | 269,820 | +0.30(+1.95%) |
Aug 26, 2008 | 15.46 | 15.52 | 15.02 | 15.29 | 365,079 | -0.14(-0.89%) |
Aug 25, 2008 | 15.72 | 15.72 | 15.27 | 15.43 | 420,946 | -0.37(-2.37%) |
Aug 22, 2008 | 15.26 | 15.88 | 15.21 | 15.81 | 282,870 | +0.64(+4.24%) |
Aug 21, 2008 | 15.21 | 15.40 | 14.97 | 15.16 | 334,090 | -0.18(-1.20%) |
Aug 20, 2008 | 15.10 | 15.61 | 14.91 | 15.35 | 289,420 | +0.30(+1.98%) |
Aug 19, 2008 | 15.08 | 15.26 | 14.84 | 15.05 | 346,083 | -0.05(-0.30%) |
Aug 18, 2008 | 15.45 | 15.76 | 14.96 | 15.10 | 353,525 | -0.26(-1.69%) |
Aug 15, 2008 | 15.29 | 15.67 | 14.81 | 15.36 | 461,614 | +0.26(+1.72%) |
Aug 14, 2008 | 14.84 | 15.10 | 14.59 | 15.10 | 571,455 | +0.16(+1.08%) |
Aug 13, 2008 | 14.95 | 15.20 | 14.54 | 14.94 | 478,761 | -0.08(-0.51%) |
Aug 12, 2008 | 14.94 | 15.15 | 14.77 | 15.01 | 405,751 | +0.01(+0.05%) |
Aug 11, 2008 | 14.69 | 15.24 | 14.56 | 15.00 | 595,257 | +0.29(+1.98%) |
Aug 08, 2008 | 13.92 | 14.79 | 13.58 | 14.71 | 374,525 | +0.77(+5.54%) |
Aug 07, 2008 | 13.82 | 13.94 | 13.50 | 13.94 | 495,778 | +0.01(+0.06%) |
Aug 06, 2008 | 13.47 | 13.96 | 13.20 | 13.93 | 430,313 | +0.37(+2.77%) |
Aug 05, 2008 | 13.20 | 13.60 | 13.06 | 13.56 | 414,294 | +0.57(+4.36%) |
Aug 04, 2008 | 13.64 | 13.64 | 12.95 | 12.99 | 388,111 | -0.63(-4.61%) |
Aug 01, 2008 | 13.28 | 13.90 | 12.98 | 13.62 | 517,542 | +0.40(+3.01%) |
Jul 31, 2008 | 13.11 | 13.57 | 13.11 | 13.22 | 689,265 | -0.02(-0.17%) |
Jul 30, 2008 | 13.22 | 13.37 | 13.09 | 13.24 | 627,188 | -0.04(-0.29%) |
Jul 29, 2008 | 13.28 | 13.34 | 12.62 | 13.28 | 487,749 | +0.70(+5.53%) |
Jul 28, 2008 | 12.99 | 13.36 | 12.43 | 12.59 | 761,830 | -1.29(-9.27%) |
Jul 25, 2008 | 13.49 | 14.09 | 13.31 | 13.87 | 451,012 | +0.51(+3.84%) |
Jul 24, 2008 | 14.12 | 14.13 | 13.16 | 13.36 | 556,832 | -0.72(-5.11%) |
Jul 23, 2008 | 14.20 | 14.44 | 13.97 | 14.08 | 588,251 | -0.08(-0.59%) |
Jul 22, 2008 | 13.44 | 14.29 | 13.19 | 14.16 | 553,713 | +0.64(+4.75%) |
Jul 21, 2008 | 13.83 | 13.96 | 13.21 | 13.52 | 465,926 | -0.31(-2.21%) |
Jul 18, 2008 | 13.60 | 14.18 | 13.26 | 13.83 | 694,275 | +0.21(+1.52%) |
Jul 17, 2008 | 12.87 | 13.76 | 12.77 | 13.62 | 611,434 | +0.80(+6.27%) |
Jul 16, 2008 | 12.30 | 13.00 | 12.15 | 12.82 | 377,277 | +0.54(+4.36%) |
Jul 15, 2008 | 11.91 | 12.62 | 11.53 | 12.28 | 479,276 | +0.28(+2.29%) |
Jul 14, 2008 | 12.46 | 12.53 | 12.00 | 12.00 | 367,933 | -0.37(-3.03%) |
Jul 11, 2008 | 12.49 | 12.59 | 11.97 | 12.38 | 451,328 | +0.02(+0.19%) |
Jul 10, 2008 | 12.09 | 12.66 | 12.03 | 12.36 | 532,572 | +0.21(+1.76%) |
Jul 09, 2008 | 12.85 | 12.97 | 12.08 | 12.14 | 424,403 | -0.73(-5.70%) |
Jul 08, 2008 | 12.04 | 12.90 | 11.94 | 12.88 | 553,387 | +0.90(+7.47%) |
Jul 07, 2008 | 11.90 | 12.24 | 11.74 | 11.98 | 956,411 | -0.06(-0.51%) |
Jul 04, 2008 | 11.81 | 12.20 | 11.59 | 12.04 | 442,113 | +0.00(+0.00%) |
Jul 03, 2008 | 11.81 | 12.20 | 11.59 | 12.04 | 442,113 | +0.20(+1.68%) |
Jul 02, 2008 | 12.29 | 12.56 | 11.69 | 11.84 | 957,451 | -0.50(-4.03%) |
Jul 01, 2008 | 12.10 | 12.59 | 11.91 | 12.34 | 1,123,213 | -0.02(-0.19%) |
Jun 30, 2008 | 13.05 | 13.12 | 12.27 | 12.36 | 1,159,984 | -0.70(-5.33%) |
Jun 27, 2008 | 13.08 | 13.23 | 12.21 | 13.06 | 1,950,775 | +0.04(+0.29%) |
Jun 26, 2008 | 13.80 | 13.80 | 12.77 | 13.02 | 1,563,854 | -0.99(-7.05%) |
Jun 25, 2008 | 14.64 | 14.88 | 13.66 | 14.01 | 4,311,888 | -2.95(-17.37%) |
Jun 24, 2008 | 16.47 | 17.20 | 16.32 | 16.96 | 1,132,092 | +0.31(+1.89%) |
Jun 23, 2008 | 17.06 | 17.37 | 16.53 | 16.64 | 673,754 | -0.59(-3.42%) |
Jun 20, 2008 | 17.54 | 17.56 | 16.84 | 17.23 | 529,581 | -0.45(-2.55%) |
Jun 19, 2008 | 17.12 | 17.68 | 17.00 | 17.68 | 340,627 | +0.61(+3.59%) |
Jun 18, 2008 | 17.90 | 17.90 | 17.05 | 17.07 | 709,802 | -0.89(-4.94%) |
Jun 17, 2008 | 18.07 | 18.25 | 17.88 | 17.96 | 374,741 | -0.10(-0.55%) |
Jun 16, 2008 | 17.90 | 18.20 | 17.60 | 18.06 | 352,794 | +0.13(+0.73%) |
Jun 13, 2008 | 17.67 | 17.96 | 17.45 | 17.93 | 302,406 | +0.40(+2.27%) |
Jun 12, 2008 | 17.70 | 18.16 | 17.37 | 17.53 | 243,238 | -0.06(-0.35%) |
Jun 11, 2008 | 18.16 | 18.16 | 17.57 | 17.59 | 332,370 | -0.66(-3.61%) |
Jun 10, 2008 | 18.17 | 18.34 | 17.45 | 18.25 | 484,904 | +0.24(+1.36%) |
Jun 09, 2008 | 18.66 | 18.99 | 17.62 | 18.00 | 538,654 | -0.52(-2.81%) |
Jun 06, 2008 | 19.66 | 19.73 | 18.36 | 18.52 | 666,580 | -1.26(-6.38%) |
Jun 05, 2008 | 19.51 | 19.89 | 19.38 | 19.79 | 394,241 | +0.29(+1.49%) |
Jun 04, 2008 | 19.05 | 19.89 | 18.68 | 19.50 | 671,434 | +0.41(+2.17%) |
Jun 03, 2008 | 18.74 | 19.11 | 18.29 | 19.08 | 652,996 | +0.46(+2.46%) |