Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.07 | 13.25 | 12.92 | 12.96 | 121,604 | -0.20(-1.55%) |
Jul 30, 2009 | 12.67 | 13.36 | 12.49 | 13.16 | 157,784 | +0.72(+5.77%) |
Jul 29, 2009 | 12.57 | 12.81 | 12.38 | 12.45 | 122,821 | -0.20(-1.55%) |
Jul 28, 2009 | 12.70 | 12.79 | 12.36 | 12.64 | 115,408 | -0.08(-0.64%) |
Jul 27, 2009 | 12.79 | 12.85 | 12.58 | 12.72 | 40,836 | -0.12(-0.95%) |
Jul 24, 2009 | 12.73 | 12.99 | 12.70 | 12.85 | 355 | +0.02(+0.13%) |
Jul 23, 2009 | 12.42 | 13.07 | 12.25 | 12.83 | 205,082 | +0.34(+2.75%) |
Jul 22, 2009 | 12.29 | 12.62 | 12.24 | 12.49 | 81,910 | +0.20(+1.59%) |
Jul 21, 2009 | 12.40 | 12.40 | 11.89 | 12.29 | 86,923 | -0.02(-0.20%) |
Jul 20, 2009 | 12.38 | 12.48 | 12.16 | 12.32 | 83,902 | -0.06(-0.46%) |
Jul 17, 2009 | 12.15 | 12.41 | 11.98 | 12.37 | 194,719 | +0.20(+1.68%) |
Jul 16, 2009 | 11.83 | 12.23 | 11.70 | 12.17 | 130,292 | +0.27(+2.26%) |
Jul 15, 2009 | 11.52 | 11.96 | 11.38 | 11.90 | 221,975 | +0.47(+4.07%) |
Jul 14, 2009 | 11.55 | 11.55 | 11.34 | 11.43 | 85,580 | -0.08(-0.71%) |
Jul 13, 2009 | 11.32 | 11.56 | 11.29 | 11.52 | 142,306 | +0.10(+0.86%) |
Jul 10, 2009 | 11.15 | 11.43 | 11.10 | 11.42 | 168,071 | +0.19(+1.67%) |
Jul 09, 2009 | 11.56 | 11.72 | 11.18 | 11.23 | 160,420 | -0.32(-2.76%) |
Jul 08, 2009 | 11.65 | 11.80 | 11.39 | 11.55 | 131,455 | -0.06(-0.49%) |
Jul 07, 2009 | 11.69 | 11.78 | 11.52 | 11.60 | 161,528 | -0.11(-0.98%) |
Jul 06, 2009 | 11.68 | 11.86 | 11.49 | 11.72 | 184,223 | +0.04(+0.35%) |
Jul 02, 2009 | 12.01 | 12.02 | 11.68 | 11.68 | 136,066 | -0.45(-3.70%) |
Jul 01, 2009 | 12.32 | 12.38 | 12.09 | 12.13 | 187,762 | -0.07(-0.54%) |
Jun 30, 2009 | 12.21 | 12.46 | 12.15 | 12.19 | 117,584 | -0.04(-0.33%) |
Jun 29, 2009 | 11.82 | 12.36 | 11.65 | 12.23 | 161,615 | +0.49(+4.17%) |
Jun 26, 2009 | 12.11 | 12.11 | 11.73 | 11.74 | 605,411 | -0.29(-2.38%) |
Jun 25, 2009 | 11.96 | 12.03 | 11.85 | 12.03 | 163,496 | +0.19(+1.59%) |
Jun 24, 2009 | 11.77 | 11.95 | 11.73 | 11.84 | 148,943 | +0.16(+1.33%) |
Jun 23, 2009 | 11.72 | 11.87 | 11.66 | 11.69 | 152,618 | -0.01(-0.07%) |
Jun 22, 2009 | 11.83 | 11.90 | 11.63 | 11.69 | 199,165 | -0.16(-1.38%) |
Jun 19, 2009 | 12.12 | 12.14 | 11.84 | 11.86 | 122,464 | -0.15(-1.22%) |
Jun 18, 2009 | 11.81 | 12.04 | 11.59 | 12.01 | 73,355 | +0.20(+1.66%) |
Jun 17, 2009 | 11.63 | 12.01 | 11.43 | 11.81 | 213,446 | +0.15(+1.26%) |
Jun 16, 2009 | 11.85 | 11.85 | 11.60 | 11.66 | 172,107 | -0.01(-0.07%) |
Jun 15, 2009 | 11.78 | 11.78 | 11.46 | 11.67 | 177,329 | -0.30(-2.52%) |
Jun 12, 2009 | 12.12 | 12.12 | 11.80 | 11.97 | 121,824 | -0.24(-2.01%) |
Jun 11, 2009 | 12.39 | 12.72 | 12.20 | 12.22 | 124,326 | -0.17(-1.38%) |
Jun 10, 2009 | 12.52 | 12.54 | 11.93 | 12.39 | 158,803 | -0.15(-1.17%) |
Jun 09, 2009 | 12.71 | 12.71 | 12.50 | 12.54 | 91,051 | -0.06(-0.45%) |
Jun 08, 2009 | 12.58 | 12.74 | 12.48 | 12.59 | 84,210 | -0.01(-0.06%) |
Jun 05, 2009 | 12.62 | 12.66 | 12.34 | 12.60 | 81,134 | +0.00(+0.00%) |
Jun 04, 2009 | 12.47 | 12.61 | 12.19 | 12.60 | 172,959 | +0.15(+1.18%) |
Jun 03, 2009 | 12.40 | 12.55 | 12.27 | 12.45 | 123,836 | +0.02(+0.13%) |
Jun 02, 2009 | 11.74 | 12.54 | 11.63 | 12.44 | 325,496 | +0.62(+5.25%) |
Jun 01, 2009 | 11.52 | 11.92 | 11.43 | 11.82 | 143,632 | +0.46(+4.03%) |
May 29, 2009 | 11.36 | 11.55 | 11.11 | 11.36 | 518,396 | +0.10(+0.87%) |
May 28, 2009 | 11.78 | 11.78 | 11.05 | 11.26 | 318,258 | -0.53(-4.50%) |
May 27, 2009 | 12.05 | 12.19 | 11.78 | 11.79 | 98,445 | -0.38(-3.09%) |
May 26, 2009 | 11.68 | 12.33 | 11.63 | 12.17 | 151,060 | +0.41(+3.47%) |
May 22, 2009 | 11.88 | 11.95 | 11.69 | 11.76 | 120,149 | -0.11(-0.89%) |
May 21, 2009 | 11.65 | 11.93 | 11.56 | 11.87 | 159,237 | +0.15(+1.25%) |
May 20, 2009 | 12.01 | 12.14 | 11.69 | 11.72 | 321,349 | -0.27(-2.25%) |
May 19, 2009 | 12.23 | 12.23 | 11.89 | 11.99 | 215,712 | -0.18(-1.48%) |
May 18, 2009 | 11.97 | 12.28 | 11.84 | 12.17 | 164,941 | +0.24(+2.05%) |
May 15, 2009 | 11.83 | 12.06 | 11.72 | 11.92 | 249,587 | +0.02(+0.21%) |
May 14, 2009 | 11.97 | 12.18 | 11.84 | 11.90 | 221,459 | -0.07(-0.61%) |
May 13, 2009 | 12.15 | 12.21 | 11.88 | 11.97 | 194,724 | -0.27(-2.20%) |
May 12, 2009 | 12.52 | 12.61 | 12.17 | 12.24 | 153,778 | -0.16(-1.32%) |
May 11, 2009 | 12.21 | 12.54 | 12.03 | 12.41 | 275,783 | +0.04(+0.33%) |
May 08, 2009 | 11.48 | 12.36 | 11.43 | 12.36 | 441,021 | +0.99(+8.69%) |
May 07, 2009 | 11.18 | 11.67 | 10.98 | 11.38 | 318,343 | +0.42(+3.88%) |
May 06, 2009 | 11.31 | 11.31 | 10.35 | 10.95 | 571,512 | +0.14(+1.28%) |
May 05, 2009 | 11.31 | 11.43 | 10.79 | 10.81 | 609,637 | -0.56(-4.89%) |
May 04, 2009 | 11.29 | 11.37 | 11.16 | 11.37 | 349,599 | +0.10(+0.87%) |
May 01, 2009 | 11.64 | 11.77 | 11.15 | 11.27 | 295,418 | -0.36(-3.09%) |
Apr 30, 2009 | 11.65 | 11.92 | 11.61 | 11.63 | 338,799 | +0.04(+0.35%) |
Apr 29, 2009 | 11.25 | 11.76 | 11.24 | 11.59 | 253,186 | +0.38(+3.43%) |
Apr 28, 2009 | 10.77 | 11.39 | 10.72 | 11.20 | 390,238 | +0.38(+3.55%) |
Apr 27, 2009 | 11.25 | 11.25 | 10.65 | 10.82 | 429,773 | -0.42(-3.78%) |
Apr 24, 2009 | 10.94 | 11.49 | 10.80 | 11.25 | 292,728 | +0.38(+3.46%) |
Apr 23, 2009 | 11.11 | 11.11 | 10.65 | 10.87 | 374,267 | -0.26(-2.35%) |
Apr 22, 2009 | 10.78 | 11.38 | 10.78 | 11.13 | 339,299 | +0.24(+2.17%) |
Apr 21, 2009 | 10.96 | 11.24 | 10.68 | 10.89 | 530,505 | -0.28(-2.49%) |
Apr 20, 2009 | 11.07 | 11.36 | 10.96 | 11.17 | 206,030 | -0.13(-1.16%) |
Apr 17, 2009 | 11.16 | 11.43 | 11.03 | 11.30 | 204,301 | +0.16(+1.47%) |
Apr 16, 2009 | 10.78 | 11.19 | 10.62 | 11.14 | 290,209 | +0.43(+4.04%) |
Apr 15, 2009 | 10.61 | 10.72 | 10.38 | 10.71 | 179,839 | +0.30(+2.90%) |
Apr 14, 2009 | 10.33 | 10.62 | 10.12 | 10.40 | 271,062 | -0.08(-0.78%) |
Apr 13, 2009 | 10.37 | 10.59 | 10.35 | 10.49 | 235,417 | -0.02(-0.16%) |
Apr 09, 2009 | 10.45 | 10.59 | 10.29 | 10.50 | 275,035 | +0.27(+2.63%) |
Apr 08, 2009 | 10.09 | 10.24 | 10.00 | 10.23 | 303,759 | +0.18(+1.79%) |
Apr 07, 2009 | 10.20 | 10.40 | 9.988 | 10.05 | 310,844 | -0.24(-2.30%) |
Apr 06, 2009 | 10.02 | 10.36 | 9.996 | 10.29 | 307,820 | +0.13(+1.29%) |
Apr 03, 2009 | 10.23 | 10.48 | 9.890 | 10.16 | 240,848 | -0.12(-1.19%) |
Apr 02, 2009 | 10.02 | 10.88 | 9.825 | 10.28 | 462,866 | +0.47(+4.83%) |
Apr 01, 2009 | 9.596 | 9.816 | 9.204 | 9.808 | 352,868 | +0.01(+0.08%) |
Mar 31, 2009 | 9.596 | 9.833 | 9.433 | 9.800 | 267,873 | +0.33(+3.45%) |
Mar 30, 2009 | 9.661 | 9.661 | 9.204 | 9.473 | 261,933 | -0.60(-5.92%) |
Mar 26, 2009 | 9.833 | 10.07 | 9.661 | 10.07 | 198,066 | +0.32(+3.27%) |
Mar 25, 2009 | 9.351 | 9.931 | 9.188 | 9.751 | 262,483 | +0.43(+4.64%) |
Mar 24, 2009 | 9.269 | 9.522 | 9.179 | 9.318 | 257,104 | -0.08(-0.87%) |
Mar 23, 2009 | 9.041 | 9.408 | 9.032 | 9.400 | 395,696 | +0.95(+11.21%) |
Mar 20, 2009 | 8.616 | 8.820 | 8.428 | 8.453 | 242,094 | -0.09(-1.05%) |
Mar 19, 2009 | 8.534 | 8.640 | 8.387 | 8.542 | 173,778 | -0.01(-0.10%) |
Mar 18, 2009 | 8.436 | 8.616 | 8.248 | 8.551 | 336,458 | +0.11(+1.26%) |
Mar 17, 2009 | 7.971 | 8.461 | 7.791 | 8.444 | 231,198 | +0.46(+5.73%) |
Mar 16, 2009 | 8.404 | 8.485 | 7.938 | 7.987 | 392,320 | -0.38(-4.49%) |
Mar 13, 2009 | 8.461 | 8.591 | 8.232 | 8.363 | 0 | -0.04(-0.49%) |
Mar 12, 2009 | 8.118 | 8.567 | 7.824 | 8.404 | 233,040 | +0.23(+2.80%) |
Mar 11, 2009 | 8.020 | 8.404 | 7.971 | 8.175 | 280,135 | +0.24(+2.98%) |
Mar 10, 2009 | 7.652 | 8.134 | 7.652 | 7.938 | 420,351 | +0.39(+5.19%) |
Mar 09, 2009 | 7.473 | 7.832 | 7.440 | 7.546 | 364,353 | +0.07(+0.87%) |
Mar 06, 2009 | 7.464 | 7.636 | 7.187 | 7.481 | 0 | +0.15(+2.00%) |
Mar 05, 2009 | 8.069 | 8.175 | 7.252 | 7.334 | 737,750 | -0.84(-10.29%) |
Mar 04, 2009 | 8.608 | 8.608 | 8.142 | 8.175 | 804,968 | -0.58(-6.62%) |
Mar 02, 2009 | 8.779 | 8.959 | 8.738 | 8.755 | 483,536 | -0.25(-2.81%) |
Feb 27, 2009 | 8.714 | 9.367 | 8.714 | 9.008 | 0 | +0.04(+0.46%) |
Feb 26, 2009 | 9.392 | 9.522 | 8.828 | 8.967 | 465,992 | -0.35(-3.77%) |
Feb 25, 2009 | 9.326 | 9.563 | 9.139 | 9.318 | 513,259 | -0.10(-1.04%) |
Feb 24, 2009 | 9.473 | 9.645 | 9.188 | 9.416 | 468,612 | +0.00(+0.00%) |
Feb 23, 2009 | 9.580 | 9.718 | 9.179 | 9.416 | 594,385 | -0.11(-1.20%) |
Feb 20, 2009 | 9.318 | 9.661 | 9.204 | 9.531 | 671,404 | +0.06(+0.60%) |
Feb 19, 2009 | 9.751 | 9.955 | 9.359 | 9.473 | 561,211 | -0.30(-3.09%) |
Feb 18, 2009 | 9.825 | 9.996 | 9.678 | 9.776 | 420,368 | -0.02(-0.17%) |
Feb 17, 2009 | 9.457 | 10.01 | 9.073 | 9.792 | 493,823 | +0.02(+0.17%) |
Feb 13, 2009 | 9.898 | 10.11 | 9.637 | 9.776 | 333,285 | -0.07(-0.66%) |
Feb 12, 2009 | 9.604 | 9.890 | 9.204 | 9.841 | 521,410 | +0.16(+1.69%) |
Feb 11, 2009 | 9.147 | 9.686 | 9.147 | 9.678 | 853,264 | +0.56(+6.09%) |
Feb 10, 2009 | 9.678 | 9.759 | 8.730 | 9.122 | 977,459 | -0.64(-6.53%) |
Feb 09, 2009 | 9.890 | 10.05 | 9.294 | 9.759 | 358,481 | -0.19(-1.89%) |
Feb 06, 2009 | 9.784 | 9.980 | 9.596 | 9.947 | 461,226 | +0.16(+1.67%) |
Feb 05, 2009 | 9.669 | 10.00 | 9.571 | 9.784 | 683,571 | -0.09(-0.91%) |
Feb 04, 2009 | 11.85 | 11.97 | 9.424 | 9.874 | 2,810,180 | -4.76(-32.53%) |
Feb 03, 2009 | 14.46 | 14.68 | 14.05 | 14.63 | 345,671 | +0.38(+2.69%) |
Feb 02, 2009 | 14.21 | 14.67 | 14.05 | 14.25 | 293,509 | -0.07(-0.46%) |
Jan 30, 2009 | 14.60 | 14.66 | 14.07 | 14.32 | 0 | +0.07(+0.52%) |
Jan 29, 2009 | 14.81 | 14.81 | 14.20 | 14.24 | 223,418 | -0.49(-3.33%) |
Jan 28, 2009 | 14.59 | 15.10 | 14.35 | 14.73 | 204,804 | +0.33(+2.27%) |
Jan 27, 2009 | 14.41 | 14.49 | 14.11 | 14.41 | 263,306 | -0.06(-0.40%) |
Jan 26, 2009 | 14.74 | 15.10 | 14.37 | 14.46 | 250,973 | -0.28(-1.88%) |
Jan 23, 2009 | 14.84 | 15.22 | 14.51 | 14.74 | 221,391 | -0.37(-2.43%) |
Jan 22, 2009 | 14.90 | 15.36 | 14.75 | 15.11 | 562,372 | -0.01(-0.05%) |
Jan 21, 2009 | 14.61 | 15.16 | 14.43 | 15.12 | 332,831 | +0.60(+4.11%) |
Jan 20, 2009 | 14.95 | 14.95 | 14.27 | 14.52 | 279,982 | -0.63(-4.15%) |
Jan 16, 2009 | 14.97 | 15.19 | 14.41 | 15.15 | 400,158 | +0.25(+1.70%) |
Jan 15, 2009 | 13.79 | 14.95 | 13.48 | 14.90 | 585,724 | +1.09(+7.93%) |
Jan 14, 2009 | 13.92 | 14.05 | 13.56 | 13.80 | 304,297 | -0.39(-2.76%) |
Jan 13, 2009 | 13.84 | 14.37 | 13.84 | 14.19 | 294,329 | +0.31(+2.24%) |
Jan 12, 2009 | 13.68 | 14.32 | 13.65 | 13.88 | 320,873 | +0.31(+2.29%) |
Jan 09, 2009 | 13.99 | 14.18 | 13.54 | 13.57 | 301,733 | -0.20(-1.42%) |
Jan 08, 2009 | 13.12 | 13.90 | 12.94 | 13.77 | 362,144 | +0.73(+5.57%) |
Jan 07, 2009 | 12.80 | 13.21 | 12.58 | 13.04 | 388,859 | -0.05(-0.37%) |
Jan 06, 2009 | 12.96 | 13.34 | 12.62 | 13.09 | 716,973 | +0.32(+2.49%) |
Jan 05, 2009 | 13.31 | 13.59 | 12.61 | 12.77 | 652,812 | -0.56(-4.17%) |
Jan 02, 2009 | 14.26 | 14.26 | 13.14 | 13.33 | 0 | -0.69(-4.95%) |
Jan 01, 2009 | 14.08 | 14.98 | 14.01 | 14.02 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.08 | 14.98 | 14.01 | 14.02 | 394,577 | +0.09(+0.65%) |
Dec 30, 2008 | 13.05 | 13.94 | 13.03 | 13.93 | 275,379 | +0.92(+7.09%) |
Dec 29, 2008 | 13.35 | 13.35 | 12.80 | 13.01 | 330,449 | -0.36(-2.69%) |
Dec 26, 2008 | 13.26 | 13.43 | 12.87 | 13.37 | 138,116 | +0.11(+0.86%) |
Dec 24, 2008 | 13.04 | 13.46 | 12.99 | 13.25 | 114,296 | +0.29(+2.20%) |
Dec 23, 2008 | 13.82 | 14.04 | 12.87 | 12.97 | 344,367 | -0.84(-6.09%) |
Dec 22, 2008 | 14.14 | 14.15 | 13.39 | 13.81 | 244,709 | -0.33(-2.37%) |
Dec 19, 2008 | 14.21 | 14.36 | 13.79 | 14.14 | 432,631 | +0.06(+0.41%) |
Dec 18, 2008 | 14.19 | 14.59 | 13.83 | 14.09 | 302,262 | -0.15(-1.03%) |
Dec 17, 2008 | 13.97 | 14.43 | 13.83 | 14.23 | 177,638 | +0.01(+0.06%) |
Dec 16, 2008 | 13.50 | 14.25 | 13.50 | 14.23 | 377,458 | +0.96(+7.27%) |
Dec 15, 2008 | 14.11 | 14.17 | 13.11 | 13.26 | 376,289 | -0.74(-5.31%) |
Dec 12, 2008 | 14.69 | 14.81 | 13.69 | 14.01 | 559,672 | -0.87(-5.87%) |
Dec 11, 2008 | 15.85 | 16.24 | 14.73 | 14.88 | 447,627 | -1.20(-7.47%) |
Dec 10, 2008 | 15.10 | 16.13 | 15.03 | 16.08 | 416,572 | +1.09(+7.24%) |
Dec 09, 2008 | 15.26 | 16.13 | 14.81 | 14.99 | 334,926 | -0.37(-2.39%) |
Dec 08, 2008 | 13.86 | 15.57 | 13.86 | 15.36 | 877,619 | +1.78(+13.11%) |
Dec 05, 2008 | 15.58 | 15.79 | 13.12 | 13.58 | 1,433,160 | -2.07(-13.20%) |
Dec 04, 2008 | 15.60 | 16.30 | 15.60 | 15.65 | 895,448 | -0.03(-0.21%) |
Dec 03, 2008 | 15.58 | 16.20 | 15.38 | 15.68 | 651,701 | +0.04(+0.26%) |
Dec 02, 2008 | 14.39 | 16.01 | 14.37 | 15.64 | 589,265 | +1.11(+7.64%) |
Dec 01, 2008 | 15.42 | 15.90 | 14.49 | 14.53 | 742,105 | -1.18(-7.49%) |
Nov 28, 2008 | 15.36 | 15.84 | 15.30 | 15.70 | 228,367 | +0.19(+1.21%) |
Nov 26, 2008 | 13.88 | 15.97 | 13.88 | 15.52 | 1,273,336 | +1.59(+11.44%) |
Nov 25, 2008 | 12.67 | 14.55 | 12.67 | 13.92 | 996,079 | +2.17(+18.49%) |
Nov 24, 2008 | 11.53 | 12.54 | 11.51 | 11.75 | 816,151 | -0.32(-2.64%) |
Nov 21, 2008 | 11.91 | 12.18 | 11.52 | 12.07 | 629,147 | +0.36(+3.07%) |
Nov 20, 2008 | 12.77 | 12.77 | 11.44 | 11.71 | 376,436 | -1.15(-8.95%) |
Nov 19, 2008 | 13.87 | 13.87 | 12.85 | 12.86 | 335,714 | -1.04(-7.46%) |
Nov 18, 2008 | 13.52 | 14.00 | 13.52 | 13.90 | 487,079 | +0.40(+2.96%) |
Nov 17, 2008 | 13.07 | 13.76 | 13.07 | 13.50 | 409,658 | +0.21(+1.60%) |
Nov 14, 2008 | 13.21 | 13.88 | 13.21 | 13.29 | 352,312 | -0.12(-0.91%) |
Nov 13, 2008 | 13.07 | 13.46 | 12.59 | 13.41 | 460,247 | +0.37(+2.82%) |
Nov 12, 2008 | 13.21 | 13.43 | 12.99 | 13.04 | 142,696 | -0.30(-2.26%) |
Nov 11, 2008 | 13.29 | 13.56 | 13.18 | 13.34 | 236,632 | -0.02(-0.18%) |
Nov 10, 2008 | 13.94 | 13.94 | 12.99 | 13.37 | 221,042 | +0.02(+0.18%) |
Nov 07, 2008 | 13.52 | 13.61 | 13.16 | 13.34 | 201,899 | -0.08(-0.61%) |
Nov 06, 2008 | 13.61 | 14.01 | 13.25 | 13.43 | 233,136 | -0.24(-1.79%) |
Nov 05, 2008 | 14.29 | 14.43 | 13.48 | 13.67 | 323,274 | -0.78(-5.37%) |
Nov 04, 2008 | 14.07 | 14.58 | 14.01 | 14.45 | 349,563 | +0.40(+2.85%) |
Nov 03, 2008 | 13.71 | 14.27 | 13.34 | 14.05 | 519,290 | +0.57(+4.24%) |
Oct 31, 2008 | 13.49 | 13.70 | 12.78 | 13.48 | 583,852 | +0.56(+4.30%) |
Oct 30, 2008 | 11.83 | 12.92 | 11.72 | 12.92 | 325,326 | +1.35(+11.65%) |
Oct 29, 2008 | 11.07 | 11.86 | 10.90 | 11.57 | 219,694 | +0.57(+5.20%) |
Oct 28, 2008 | 10.49 | 11.03 | 10.27 | 11.00 | 209,770 | +0.52(+4.99%) |
Oct 27, 2008 | 10.76 | 11.29 | 10.48 | 10.48 | 242,982 | -0.53(-4.82%) |
Oct 24, 2008 | 11.07 | 11.35 | 10.96 | 11.01 | 136,286 | -0.27(-2.39%) |
Oct 23, 2008 | 11.55 | 11.84 | 11.02 | 11.28 | 289,427 | -0.24(-2.13%) |
Oct 22, 2008 | 11.68 | 12.06 | 11.35 | 11.52 | 118,752 | -0.38(-3.16%) |
Oct 21, 2008 | 12.01 | 12.18 | 11.86 | 11.90 | 188,816 | -0.23(-1.89%) |
Oct 20, 2008 | 11.90 | 12.36 | 11.83 | 12.13 | 182,921 | +0.42(+3.56%) |
Oct 17, 2008 | 12.13 | 12.65 | 11.69 | 11.71 | 306,883 | -0.58(-4.72%) |
Oct 16, 2008 | 11.25 | 12.45 | 11.11 | 12.29 | 389,583 | +1.07(+9.53%) |
Oct 15, 2008 | 12.40 | 12.40 | 11.13 | 11.22 | 456,764 | -1.10(-8.95%) |
Oct 14, 2008 | 13.44 | 13.44 | 12.14 | 12.32 | 293,036 | -0.81(-6.16%) |
Oct 13, 2008 | 13.34 | 13.42 | 12.80 | 13.13 | 444,655 | +0.49(+3.88%) |
Oct 10, 2008 | 11.15 | 12.79 | 11.15 | 12.64 | 606,744 | +0.40(+3.27%) |
Oct 09, 2008 | 12.83 | 12.86 | 12.07 | 12.24 | 532,323 | -0.45(-3.54%) |
Oct 08, 2008 | 12.30 | 12.88 | 12.30 | 12.69 | 371,036 | -0.16(-1.27%) |
Oct 07, 2008 | 12.89 | 13.15 | 12.76 | 12.85 | 272,449 | -0.01(-0.06%) |
Oct 06, 2008 | 13.07 | 13.20 | 12.19 | 12.86 | 314,298 | -0.38(-2.90%) |
Oct 03, 2008 | 13.70 | 13.91 | 13.23 | 13.25 | 213,151 | -0.18(-1.34%) |
Oct 02, 2008 | 13.66 | 13.96 | 13.30 | 13.43 | 131,881 | -0.46(-3.29%) |
Oct 01, 2008 | 13.84 | 14.02 | 13.73 | 13.88 | 168,813 | -0.05(-0.35%) |
Sep 30, 2008 | 13.80 | 14.28 | 13.55 | 13.93 | 543,236 | +0.24(+1.79%) |
Sep 29, 2008 | 13.35 | 13.79 | 13.29 | 13.69 | 310,108 | +0.19(+1.39%) |
Sep 26, 2008 | 13.19 | 13.58 | 12.99 | 13.50 | 0 | +0.12(+0.92%) |
Sep 25, 2008 | 13.66 | 13.75 | 13.38 | 13.38 | 270,096 | -0.29(-2.15%) |
Sep 24, 2008 | 13.76 | 14.02 | 13.64 | 13.67 | 352,819 | -0.10(-0.71%) |
Sep 23, 2008 | 13.85 | 14.06 | 13.61 | 13.77 | 247,111 | -0.11(-0.77%) |
Sep 22, 2008 | 13.92 | 14.06 | 13.58 | 13.88 | 347,534 | -0.18(-1.28%) |
Sep 19, 2008 | 14.72 | 15.11 | 13.89 | 14.05 | 0 | -0.23(-1.60%) |
Sep 18, 2008 | 13.95 | 14.50 | 13.71 | 14.28 | 754,687 | +0.65(+4.73%) |
Sep 17, 2008 | 13.70 | 13.98 | 13.52 | 13.64 | 442,285 | -0.20(-1.48%) |
Sep 16, 2008 | 13.88 | 14.14 | 13.70 | 13.84 | 757,398 | -0.14(-0.99%) |
Sep 15, 2008 | 14.05 | 14.44 | 13.52 | 13.98 | 478,676 | -0.23(-1.61%) |
Sep 12, 2008 | 14.57 | 14.74 | 14.01 | 14.21 | 542,105 | -0.48(-3.28%) |
Sep 11, 2008 | 14.52 | 14.96 | 14.31 | 14.69 | 302,732 | +0.16(+1.07%) |
Sep 10, 2008 | 14.99 | 15.03 | 14.48 | 14.54 | 343,000 | -0.52(-3.47%) |
Sep 09, 2008 | 14.90 | 15.30 | 14.86 | 15.06 | 243,469 | +0.20(+1.32%) |
Sep 08, 2008 | 14.69 | 14.94 | 14.46 | 14.86 | 266,033 | +0.64(+4.48%) |
Sep 05, 2008 | 14.09 | 14.33 | 13.87 | 14.23 | 0 | +0.14(+0.99%) |
Sep 04, 2008 | 14.10 | 14.29 | 13.97 | 14.09 | 319,729 | -0.11(-0.80%) |
Sep 03, 2008 | 13.76 | 14.24 | 13.61 | 14.20 | 238,385 | +0.48(+3.51%) |
Sep 02, 2008 | 14.00 | 14.58 | 13.56 | 13.72 | 295,511 | -0.29(-2.10%) |
Aug 29, 2008 | 13.93 | 14.09 | 13.88 | 14.01 | 213,565 | +0.08(+0.59%) |
Aug 28, 2008 | 13.56 | 13.93 | 13.56 | 13.93 | 118,832 | +0.37(+2.71%) |
Aug 27, 2008 | 13.39 | 13.74 | 13.34 | 13.56 | 143,238 | +0.20(+1.53%) |
Aug 26, 2008 | 13.37 | 13.41 | 13.00 | 13.36 | 198,775 | +0.02(+0.18%) |
Aug 25, 2008 | 13.85 | 13.86 | 13.34 | 13.34 | 239,200 | -0.51(-3.66%) |
Aug 22, 2008 | 13.68 | 14.00 | 13.68 | 13.84 | 205,829 | +0.24(+1.80%) |
Aug 21, 2008 | 13.74 | 13.89 | 13.39 | 13.60 | 289,547 | -0.28(-2.00%) |
Aug 20, 2008 | 14.08 | 14.13 | 13.61 | 13.88 | 353,816 | +0.19(+1.37%) |
Aug 19, 2008 | 13.70 | 13.85 | 13.52 | 13.69 | 218,181 | -0.21(-1.53%) |
Aug 18, 2008 | 13.91 | 14.09 | 13.74 | 13.90 | 241,415 | +0.02(+0.12%) |
Aug 15, 2008 | 13.72 | 13.92 | 13.40 | 13.88 | 0 | +0.22(+1.61%) |
Aug 14, 2008 | 13.47 | 14.00 | 13.47 | 13.66 | 202,038 | +0.02(+0.12%) |
Aug 13, 2008 | 13.33 | 13.96 | 13.27 | 13.65 | 642,125 | +0.15(+1.09%) |
Aug 12, 2008 | 12.84 | 13.52 | 12.84 | 13.50 | 550,743 | +0.60(+4.69%) |
Aug 11, 2008 | 12.70 | 13.03 | 12.58 | 12.90 | 379,193 | +0.14(+1.09%) |
Aug 08, 2008 | 11.91 | 12.78 | 11.91 | 12.76 | 395,388 | +0.72(+5.97%) |
Aug 07, 2008 | 11.56 | 12.32 | 11.09 | 12.04 | 633,963 | +0.01(+0.07%) |
Aug 06, 2008 | 12.59 | 12.59 | 11.78 | 12.03 | 488,041 | -0.42(-3.41%) |
Aug 05, 2008 | 12.38 | 12.96 | 12.23 | 12.45 | 435,561 | +0.33(+2.76%) |
Aug 04, 2008 | 11.91 | 12.56 | 11.81 | 12.12 | 457,542 | +0.25(+2.13%) |