PSAI
Pacer S&P 500 3AI Top 100 ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)18
After-hoursOct 2, 2026 4:10:30 PM EDT
27.39USD0.000%(0.00)
PSAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.39 | 27.39 | 27.39 | 27.39 | +0.232% | 19 | 0.000% |
| 2026-10-01 | 27.13 | 27.33 | 27.13 | 27.33 | +0.866% | 244 | +0.232% |
| 2026-09-30 | 27.30 | 27.32 | 27.09 | 27.09 | -0.483% | 855 | +1.099% |
| 2026-09-29 | 27.22 | 27.22 | 27.22 | 27.22 | -0.415% | 41 | +0.611% |
| 2026-09-28 | 27.38 | 27.38 | 27.34 | 27.34 | -0.698% | 320 | +0.194% |
| 2026-09-25 | 27.39 | 27.54 | 27.39 | 27.53 | +0.086% | 1,173 | -0.505% |
| 2026-09-24 | 27.51 | 27.51 | 27.51 | 27.51 | -0.448% | 48 | -0.420% |
| 2026-09-23 | 27.63 | 27.66 | 27.63 | 27.63 | -0.057% | 479 | -0.866% |
| 2026-09-22 | 27.71 | 27.73 | 27.65 | 27.65 | -0.913% | 1,384 | -0.922% |
| 2026-09-21 | 28.06 | 28.06 | 27.90 | 27.90 | -0.737% | 715 | -1.826% |
| 2026-09-18 | 28.11 | 28.11 | 28.11 | 28.11 | -0.179% | 164 | -2.550% |
| 2026-09-17 | 28.13 | 28.16 | 28.13 | 28.16 | +1.418% | 174 | -2.724% |
| 2026-09-16 | 27.98 | 28.05 | 27.76 | 27.76 | -0.749% | 368 | -1.345% |
| 2026-09-15 | 27.97 | 27.97 | 27.97 | 27.97 | -0.136% | 34 | -2.084% |
| 2026-09-14 | 27.99 | 28.08 | 27.99 | 28.01 | -0.919% | 1,077 | -2.217% |
| 2026-09-11 | 28.27 | 28.27 | 28.27 | 28.27 | +1.481% | 23 | -3.116% |
| 2026-09-10 | 27.86 | 27.86 | 27.86 | 27.86 | -0.825% | 15 | -1.682% |
| 2026-09-09 | 28.12 | 28.13 | 28.09 | 28.09 | -0.406% | 840 | -2.493% |
| 2026-09-08 | 28.21 | 28.21 | 28.21 | 28.21 | -0.423% | 67 | -2.888% |
| 2026-09-04 | 28.27 | 28.33 | 28.27 | 28.33 | -0.225% | 1,537 | -3.299% |
| 2026-09-03 | 28.39 | 28.39 | 28.39 | 28.39 | +1.010% | 180 | -3.517% |
| 2026-09-02 | 28.11 | 28.11 | 28.11 | 28.11 | +0.180% | 86 | -2.542% |
| 2026-09-01 | 28.13 | 28.13 | 28.01 | 28.05 | -1.025% | 1,026 | -2.367% |
| 2026-08-31 | 28.33 | 28.35 | 28.32 | 28.35 | -0.035% | 1,305 | -3.367% |
| 2026-08-28 | 28.41 | 28.41 | 28.36 | 28.36 | -0.777% | 12,805 | -3.401% |
| 2026-08-27 | 28.52 | 28.58 | 28.50 | 28.58 | +0.856% | 1,233 | -4.152% |
| 2026-08-26 | 28.33 | 28.33 | 28.33 | 28.33 | +0.531% | 108 | -3.331% |
| 2026-08-25 | 28.23 | 28.23 | 28.18 | 28.18 | -0.170% | 743 | -2.817% |
| 2026-08-24 | 28.17 | 28.23 | 28.17 | 28.23 | -0.788% | 470 | -2.982% |
| 2026-08-21 | 28.46 | 28.46 | 28.46 | 28.46 | +0.541% | 73 | -3.747% |
| 2026-08-20 | 28.34 | 28.38 | 28.24 | 28.30 | -0.148% | 5,111 | -3.226% |
| 2026-08-19 | 28.65 | 28.65 | 28.35 | 28.35 | -0.526% | 12,341 | -3.369% |
| 2026-08-18 | 28.53 | 28.53 | 28.50 | 28.50 | -1.364% | 174 | -3.877% |
| 2026-08-17 | 28.95 | 28.95 | 28.89 | 28.89 | -0.305% | 1,221 | -5.188% |
| 2026-08-14 | 28.95 | 28.98 | 28.95 | 28.98 | +0.017% | 467 | -5.478% |
| 2026-08-13 | 28.86 | 28.97 | 28.86 | 28.97 | +0.949% | 812 | -5.461% |
| 2026-08-12 | 28.67 | 28.74 | 28.64 | 28.70 | +0.578% | 2,012 | -4.564% |
| 2026-08-11 | 28.52 | 28.54 | 28.52 | 28.54 | +0.139% | 648 | -4.013% |
| 2026-08-10 | 28.49 | 28.50 | 28.41 | 28.50 | +0.694% | 1,626 | -3.879% |
| 2026-08-07 | 28.28 | 28.31 | 28.27 | 28.30 | +0.752% | 788 | -3.211% |
| 2026-08-06 | 27.83 | 28.15 | 27.83 | 28.09 | -0.267% | 2,589 | -2.484% |
| 2026-08-05 | 28.16 | 28.16 | 28.16 | 28.16 | -0.951% | 304 | -2.744% |
| 2026-08-04 | 28.00 | 28.43 | 28.00 | 28.43 | +2.575% | 1,990 | -3.669% |
| 2026-08-03 | 27.42 | 27.72 | 27.42 | 27.72 | +0.870% | 3,101 | -1.188% |
| 2026-07-31 | 27.51 | 27.51 | 27.48 | 27.48 | +1.224% | 447 | -0.328% |
| 2026-07-30 | 27.01 | 27.15 | 27.01 | 27.15 | +1.199% | 218 | +0.893% |
| 2026-07-29 | 26.83 | 26.83 | 26.83 | 26.83 | -1.475% | 127 | +2.102% |
| 2026-07-28 | 27.18 | 27.23 | 27.18 | 27.23 | -0.270% | 519 | +0.596% |
| 2026-07-27 | 27.63 | 27.63 | 27.02 | 27.30 | +0.356% | 1,710 | +0.325% |
| 2026-07-24 | 27.31 | 27.31 | 27.21 | 27.21 | -0.528% | 673 | +0.682% |
| 2026-07-23 | 27.53 | 27.53 | 27.35 | 27.35 | -1.198% | 863 | +0.150% |
| 2026-07-22 | 27.68 | 27.68 | 27.68 | 27.68 | -0.608% | 68 | -1.049% |
| 2026-07-21 | 27.71 | 27.85 | 27.70 | 27.85 | +1.078% | 1,329 | -1.650% |
| 2026-07-20 | 27.74 | 27.74 | 27.55 | 27.55 | +0.057% | 303 | -0.590% |
| 2026-07-17 | 27.51 | 27.57 | 27.51 | 27.54 | -0.282% | 703 | -0.533% |
| 2026-07-16 | 27.65 | 27.66 | 27.60 | 27.62 | -1.104% | 6,682 | -0.814% |
| 2026-07-15 | 27.86 | 27.92 | 27.70 | 27.92 | -0.414% | 392 | -1.909% |
| 2026-07-14 | 28.05 | 28.05 | 27.92 | 28.04 | +0.544% | 573 | -2.315% |
| 2026-07-13 | 27.98 | 27.98 | 27.84 | 27.89 | -0.753% | 540 | -1.784% |
| 2026-07-10 | 28.01 | 28.10 | 28.01 | 28.10 | +0.253% | 481 | -2.524% |
| 2026-07-09 | 27.93 | 28.03 | 27.93 | 28.03 | +1.231% | 480 | -2.277% |
| 2026-07-08 | 27.65 | 27.69 | 27.65 | 27.69 | +0.124% | 194 | -1.074% |
| 2026-07-07 | 27.50 | 27.66 | 27.50 | 27.65 | -0.812% | 1,162 | -0.951% |
| 2026-07-06 | 27.95 | 27.99 | 27.88 | 27.88 | +1.404% | 8,122 | -1.756% |
| 2026-07-02 | 27.66 | 27.66 | 27.40 | 27.49 | -1.458% | 316 | -0.377% |
| 2026-07-01 | 27.90 | 27.90 | 27.90 | 27.90 | -0.919% | 108 | -1.829% |
| 2026-06-30 | 28.00 | 28.16 | 28.00 | 28.16 | +1.474% | 2,526 | -2.731% |
| 2026-06-29 | 27.38 | 27.77 | 27.32 | 27.75 | +1.518% | 937 | -1.297% |
| 2026-06-26 | 27.30 | 27.45 | 27.30 | 27.34 | -0.839% | 444 | +0.201% |
| 2026-06-25 | 27.81 | 27.81 | 27.57 | 27.57 | +0.566% | 2,192 | -0.640% |
| 2026-06-24 | 27.64 | 27.64 | 27.38 | 27.41 | -0.383% | 1,612 | -0.078% |
| 2026-06-23 | 27.43 | 27.68 | 27.43 | 27.52 | -2.268% | 2,238 | -0.460% |
| 2026-06-22 | 28.21 | 28.21 | 28.06 | 28.16 | +0.538% | 2,207 | -2.718% |
| 2026-06-18 | 27.91 | 28.05 | 27.91 | 28.01 | +2.122% | 1,813 | -2.195% |
| 2026-06-17 | 27.80 | 27.95 | 27.42 | 27.42 | -1.044% | 881 | -0.119% |
| 2026-06-16 | 28.25 | 28.25 | 27.71 | 27.71 | -1.442% | 1,675 | -1.162% |
| 2026-06-15 | 27.97 | 28.20 | 27.97 | 28.12 | +2.406% | 2,146 | -2.587% |
| 2026-06-12 | 27.15 | 27.54 | 27.15 | 27.46 | +1.144% | 1,470 | -0.243% |
| 2026-06-11 | 26.89 | 27.15 | 26.89 | 27.15 | +3.263% | 495 | +0.898% |
| 2026-06-10 | 26.96 | 26.96 | 26.29 | 26.29 | -2.235% | 6,285 | +4.190% |
| 2026-06-09 | 27.52 | 27.52 | 26.07 | 26.89 | -0.670% | 1,893 | +1.862% |
| 2026-06-08 | 26.96 | 27.22 | 26.96 | 27.07 | +0.943% | 4,606 | +1.179% |
| 2026-06-05 | 27.63 | 27.63 | 26.76 | 26.82 | -4.159% | 6,832 | +2.134% |
| 2026-06-04 | 27.90 | 28.00 | 27.86 | 27.98 | -0.454% | 2,701 | -2.114% |
| 2026-06-03 | 28.18 | 28.18 | 27.85 | 28.11 | -0.250% | 4,332 | -2.558% |
| 2026-06-02 | 28.19 | 28.20 | 28.10 | 28.18 | +0.218% | 16,599 | -2.802% |
| 2026-06-01 | 28.19 | 28.20 | 27.77 | 28.12 | +0.966% | 52,875 | -2.590% |
| 2026-05-29 | 27.69 | 27.85 | 27.69 | 27.85 | +1.523% | 16,862 | -1.649% |
| 2026-05-28 | 27.43 | 27.43 | 27.43 | 27.43 | +1.075% | 97 | -0.151% |
| 2026-05-27 | 27.25 | 27.25 | 27.11 | 27.14 | +0.053% | 4,768 | +0.922% |
| 2026-05-26 | 27.01 | 27.18 | 26.89 | 27.13 | +2.107% | 8,523 | +0.975% |
| 2026-05-22 | 26.57 | 26.57 | 26.57 | 26.57 | +1.743% | 45 | +3.103% |
| 2026-05-21 | 25.88 | 26.11 | 25.88 | 26.11 | +1.122% | 167 | +4.900% |
| 2026-05-20 | 25.82 | 25.82 | 25.82 | 25.82 | +2.209% | 8 | +6.077% |
| 2026-05-19 | 25.39 | 25.39 | 25.26 | 25.26 | -0.992% | 173 | +8.420% |
| 2026-05-18 | 25.52 | 25.52 | 25.52 | 25.52 | -0.707% | 171 | +7.344% |
| 2026-05-15 | 25.70 | 25.70 | 25.70 | 25.70 | -1.334% | 291 | +6.586% |
| 2026-05-14 | 26.10 | 26.14 | 26.05 | 26.05 | +0.420% | 5,287 | +5.164% |
| 2026-05-13 | 25.88 | 25.97 | 25.88 | 25.94 | +0.706% | 792 | +5.606% |
| 2026-05-12 | 25.77 | 25.77 | 25.75 | 25.75 | -1.273% | 1,297 | +6.351% |
| 2026-05-11 | 26.07 | 26.12 | 26.01 | 26.09 | +0.135% | 927 | +4.998% |
| 2026-05-08 | 25.90 | 26.10 | 25.90 | 26.05 | +1.627% | 830 | +5.139% |
| 2026-05-07 | 25.63 | 25.63 | 25.63 | 25.63 | +57.751% | 10 | +6.851% |
| 2007-08-31 | 16.22 | 16.25 | 16.22 | 16.25 | +0.123% | 9,521 | +68.558% |
| 2007-08-30 | 16.22 | 16.24 | 16.22 | 16.23 | 0.000% | 2,567 | +68.766% |
| 2007-08-29 | 16.22 | 16.24 | 16.22 | 16.23 | +0.123% | 800 | +68.766% |
| 2007-08-28 | 16.20 | 16.23 | 16.20 | 16.21 | +0.062% | 14,799 | +68.974% |
| 2007-08-27 | 16.16 | 16.22 | 16.16 | 16.20 | +0.248% | 17,043 | +69.078% |
| 2007-08-24 | 16.18 | 16.19 | 16.16 | 16.16 | +0.062% | 18,320 | +69.497% |
| 2007-08-23 | 16.14 | 16.19 | 16.14 | 16.15 | +0.186% | 8,400 | +69.602% |
| 2007-08-22 | 16.12 | 16.13 | 16.11 | 16.12 | +0.062% | 19,567 | +69.917% |
| 2007-08-21 | 16.01 | 16.15 | 16.01 | 16.11 | +0.374% | 19,910 | +70.023% |
| 2007-08-20 | 15.91 | 16.07 | 15.91 | 16.05 | +0.943% | 8,949 | +70.659% |
| 2007-08-17 | 15.85 | 16.14 | 15.83 | 15.90 | +0.126% | 13,266 | +72.269% |
| 2007-08-16 | 15.88 | 15.88 | 15.80 | 15.88 | 0.000% | 12,262 | +72.486% |
| 2007-08-15 | 15.91 | 15.97 | 15.88 | 15.88 | -0.063% | 5,537 | +72.486% |
| 2007-08-14 | 15.77 | 15.89 | 15.75 | 15.89 | +0.379% | 8,399 | +72.377% |
| 2007-08-13 | 15.79 | 15.95 | 15.72 | 15.83 | +0.190% | 8,954 | +73.030% |
| 2007-08-10 | 15.46 | 15.80 | 15.28 | 15.80 | +0.894% | 26,463 | +73.359% |
| 2007-08-09 | 15.74 | 15.83 | 15.66 | 15.66 | 0.000% | 28,700 | +74.909% |
| 2007-08-08 | 15.61 | 15.67 | 15.42 | 15.66 | +0.385% | 34,385 | +74.909% |
| 2007-08-07 | 15.75 | 15.75 | 15.60 | 15.60 | -0.700% | 21,042 | +75.581% |
| 2007-08-06 | 15.69 | 15.73 | 15.51 | 15.71 | -0.507% | 7,544 | +74.352% |
| 2007-08-03 | 15.81 | 15.81 | 15.71 | 15.79 | -0.379% | 5,260 | +73.469% |
| 2007-08-02 | 15.90 | 15.90 | 15.82 | 15.85 | +0.063% | 10,800 | +72.812% |
| 2007-08-01 | 15.90 | 15.90 | 15.74 | 15.84 | -0.377% | 9,700 | +72.921% |
| 2007-07-31 | 15.86 | 15.98 | 15.86 | 15.90 | -0.126% | 12,628 | +72.269% |
| 2007-07-30 | 15.85 | 15.96 | 15.78 | 15.92 | +0.505% | 4,171 | +72.052% |
| 2007-07-27 | 15.84 | 15.90 | 15.84 | 15.84 | -0.189% | 7,000 | +72.921% |
| 2007-07-26 | 15.87 | 15.89 | 15.87 | 15.87 | -0.688% | 4,480 | +72.594% |
| 2007-07-25 | 15.95 | 15.98 | 15.90 | 15.98 | +0.063% | 2,274 | +71.406% |
| 2007-07-24 | 15.92 | 15.97 | 15.92 | 15.97 | 0.000% | 600 | +71.513% |
| 2007-07-23 | 15.93 | 15.97 | 15.93 | 15.97 | +0.125% | 417 | +71.513% |
| 2007-07-20 | 15.98 | 15.98 | 15.91 | 15.95 | -0.125% | 3,900 | +71.729% |
| 2007-07-19 | 15.92 | 15.97 | 15.92 | 15.97 | +0.125% | 400 | +71.513% |
| 2007-07-18 | 15.97 | 15.97 | 15.95 | 15.95 | -0.063% | 1,799 | +71.729% |
| 2007-07-17 | 15.97 | 15.97 | 15.88 | 15.96 | -0.125% | 5,307 | +71.621% |
| 2007-07-16 | 15.97 | 15.98 | 15.85 | 15.98 | +0.503% | 1,354 | +71.406% |
| 2007-07-13 | 15.96 | 15.98 | 15.90 | 15.90 | -0.126% | 32,021 | +72.269% |
| 2007-07-12 | 15.93 | 15.98 | 15.92 | 15.92 | -0.188% | 6,361 | +72.052% |
| 2007-07-11 | 15.95 | 15.98 | 15.95 | 15.95 | +0.063% | 16,323 | +71.729% |
| 2007-07-10 | 15.96 | 15.96 | 15.94 | 15.94 | -0.063% | 7,900 | +71.836% |
| 2007-07-09 | 15.96 | 15.96 | 15.95 | 15.95 | -0.038% | 4,200 | +71.729% |
| 2007-07-06 | 15.94 | 15.99 | 15.94 | 15.96 | +0.038% | 2,372 | +71.664% |
| 2007-07-05 | 15.98 | 16.00 | 15.95 | 15.95 | 0.000% | 68,850 | +71.729% |
| 2007-07-03 | 15.95 | 15.98 | 15.94 | 15.95 | 0.000% | 3,606 | +71.729% |
| 2007-07-02 | 15.97 | 15.99 | 15.94 | 15.95 | 0.000% | 10,500 | +71.729% |
| 2007-06-29 | 15.98 | 16.00 | 15.94 | 15.95 | -0.063% | 4,258 | +71.729% |
| 2007-06-28 | 15.96 | 15.99 | 15.95 | 15.96 | +0.063% | 4,500 | +71.621% |
| 2007-06-27 | 15.93 | 15.99 | 15.93 | 15.95 | -0.063% | 3,333 | +71.729% |
| 2007-06-26 | 15.93 | 15.99 | 15.93 | 15.96 | +0.251% | 800 | +71.621% |
| 2007-06-25 | 15.95 | 16.00 | 15.92 | 15.92 | -0.562% | 26,349 | +72.052% |
| 2007-06-22 | 16.01 | 16.02 | 15.87 | 16.01 | 0.000% | 12,284 | +71.085% |
| 2007-06-21 | 16.00 | 16.02 | 16.00 | 16.01 | 0.000% | 2,071 | +71.085% |
| 2007-06-20 | 15.99 | 16.01 | 15.96 | 16.01 | +0.063% | 3,859 | +71.085% |
| 2007-06-19 | 15.95 | 16.00 | 15.95 | 16.00 | +0.063% | 2,194 | +71.192% |
| 2007-06-18 | 16.00 | 16.00 | 15.98 | 15.99 | 0.000% | 1,000 | +71.299% |
| 2007-06-15 | 15.96 | 15.99 | 15.95 | 15.99 | 0.000% | 2,500 | +71.299% |
| 2007-06-14 | 15.94 | 15.99 | 15.80 | 15.99 | +0.377% | 24,070 | +71.299% |
| 2007-06-13 | 15.94 | 15.98 | 15.91 | 15.93 | -0.438% | 17,791 | +71.944% |
| 2007-06-12 | 15.95 | 16.00 | 15.95 | 16.00 | 0.000% | 6,371 | +71.192% |
| 2007-06-11 | 15.98 | 16.00 | 15.95 | 16.00 | +0.063% | 16,639 | +71.192% |
| 2007-06-08 | 15.97 | 15.99 | 15.96 | 15.99 | +0.063% | 2,470 | +71.299% |
| 2007-06-07 | 15.95 | 16.00 | 15.95 | 15.98 | -0.187% | 2,300 | +71.406% |
| 2007-06-06 | 16.02 | 16.10 | 16.00 | 16.01 | +0.250% | 4,050 | +71.085% |
| 2007-06-05 | 15.94 | 16.05 | 15.94 | 15.97 | +0.188% | 529,526 | +71.513% |
| 2007-06-04 | 15.94 | 15.95 | 15.92 | 15.94 | +0.189% | 4,700 | +71.836% |
| 2007-06-01 | 15.92 | 15.98 | 15.90 | 15.91 | +0.379% | 2,976 | +72.160% |
| 2007-05-31 | 15.86 | 15.96 | 15.85 | 15.85 | -0.565% | 31,667 | +72.812% |
| 2007-05-30 | 15.93 | 15.95 | 15.93 | 15.94 | +0.063% | 21,107 | +71.836% |
| 2007-05-29 | 15.92 | 15.95 | 15.92 | 15.93 | -0.125% | 1,817 | +71.944% |
| 2007-05-25 | 15.90 | 15.97 | 15.89 | 15.95 | +0.378% | 8,342 | +71.729% |
| 2007-05-24 | 15.90 | 15.96 | 15.86 | 15.89 | -0.811% | 14,700 | +72.377% |
| 2007-05-23 | 16.00 | 16.03 | 15.94 | 16.02 | +0.188% | 6,608 | +70.978% |
| 2007-05-22 | 15.97 | 16.00 | 15.93 | 15.99 | +0.251% | 25,051 | +71.299% |
| 2007-05-21 | 15.84 | 15.95 | 15.84 | 15.95 | +0.441% | 7,600 | +71.729% |
| 2007-05-18 | 15.88 | 15.92 | 15.82 | 15.88 | -0.314% | 5,472 | +72.486% |
| 2007-05-17 | 15.90 | 15.93 | 15.90 | 15.93 | +0.189% | 1,400 | +71.944% |
| 2007-05-16 | 15.85 | 15.90 | 15.85 | 15.90 | 0.000% | 6,885 | +72.269% |
| 2007-05-15 | 15.93 | 15.94 | 15.88 | 15.90 | -0.251% | 4,175 | +72.269% |
| 2007-05-14 | 15.90 | 15.94 | 15.87 | 15.94 | +0.504% | 15,000 | +71.836% |
| 2007-05-11 | 15.84 | 15.89 | 15.83 | 15.86 | +0.063% | 3,777 | +72.703% |
| 2007-05-10 | 15.83 | 15.95 | 15.82 | 15.85 | +0.190% | 16,268 | +72.812% |
| 2007-05-09 | 15.84 | 15.96 | 15.82 | 15.82 | +0.127% | 8,500 | +73.140% |
| 2007-05-08 | 15.80 | 15.89 | 15.80 | 15.80 | -0.063% | 35,210 | +73.359% |
| 2007-05-07 | 15.82 | 15.98 | 15.81 | 15.81 | -0.063% | 101,965 | +73.249% |
| 2007-05-04 | 15.82 | 15.87 | 15.81 | 15.82 | -0.189% | 35,467 | +73.140% |
| 2007-05-03 | 15.77 | 15.90 | 15.77 | 15.85 | -0.314% | 3,234 | +72.812% |
| 2007-05-02 | 15.98 | 15.98 | 15.90 | 15.90 | -0.188% | 16,221 | +72.269% |
| 2007-05-01 | 15.86 | 16.00 | 15.80 | 15.93 | -0.188% | 23,846 | +71.944% |
| 2007-04-30 | 16.01 | 16.05 | 15.90 | 15.96 | -0.312% | 57,737 | +71.621% |
| 2007-04-27 | 15.80 | 16.15 | 15.80 | 16.01 | +1.073% | 144,095 | +71.085% |
| 2007-04-26 | 15.85 | 15.98 | 15.84 | 15.84 | +15.620% | 525,240 | +72.921% |
| 2007-04-25 | 13.80 | 13.80 | 13.69 | 13.70 | -0.581% | 7,165 | +99.932% |
| 2007-04-24 | 13.85 | 13.89 | 13.73 | 13.78 | -0.863% | 21,983 | +98.771% |
| 2007-04-23 | 13.99 | 14.03 | 13.84 | 13.90 | +0.072% | 7,140 | +97.055% |
| 2007-04-20 | 14.01 | 14.01 | 13.89 | 13.89 | -0.857% | 7,498 | +97.197% |
| 2007-04-19 | 14.03 | 14.09 | 13.98 | 14.01 | +0.143% | 5,010 | +95.508% |
| 2007-04-18 | 13.97 | 14.08 | 13.72 | 13.99 | -0.850% | 12,933 | +95.788% |
| 2007-04-17 | 14.26 | 14.29 | 14.06 | 14.11 | -1.604% | 8,860 | +94.123% |
| 2007-04-16 | 13.75 | 14.41 | 13.75 | 14.34 | +3.613% | 17,325 | +91.009% |
| 2007-04-13 | 14.01 | 14.02 | 13.81 | 13.84 | -1.914% | 11,678 | +97.910% |
| 2007-04-12 | 14.37 | 14.43 | 14.11 | 14.11 | -1.190% | 9,500 | +94.123% |
| 2007-04-11 | 14.41 | 14.46 | 14.16 | 14.28 | +1.133% | 8,100 | +91.812% |
| 2007-04-10 | 14.23 | 14.30 | 14.07 | 14.12 | -0.563% | 3,100 | +93.985% |
| 2007-04-09 | 14.16 | 14.20 | 13.98 | 14.20 | +1.429% | 3,400 | +92.892% |
| 2007-04-05 | 14.10 | 14.10 | 13.98 | 14.00 | 0.000% | 2,200 | +95.648% |
| 2007-04-04 | 14.01 | 14.02 | 13.99 | 14.00 | -0.071% | 2,400 | +95.648% |
| 2007-04-03 | 14.00 | 14.06 | 13.99 | 14.01 | +0.143% | 4,182 | +95.508% |
| 2007-04-02 | 14.12 | 14.12 | 13.93 | 13.99 | -0.991% | 4,278 | +95.788% |
| 2007-03-30 | 14.10 | 14.50 | 14.01 | 14.13 | +0.641% | 9,350 | +93.848% |
| 2007-03-29 | 14.17 | 14.17 | 14.02 | 14.04 | -0.496% | 1,300 | +95.090% |
| 2007-03-28 | 14.20 | 14.22 | 14.11 | 14.11 | -0.564% | 850 | +94.123% |
| 2007-03-27 | 14.45 | 14.45 | 14.19 | 14.19 | -0.491% | 1,000 | +93.028% |
| 2007-03-26 | 13.92 | 14.45 | 13.92 | 14.26 | +2.443% | 22,200 | +92.081% |
| 2007-03-23 | 13.87 | 13.95 | 13.86 | 13.92 | -0.143% | 4,312 | +96.772% |
| 2007-03-22 | 13.94 | 13.98 | 13.93 | 13.94 | -0.072% | 2,900 | +96.490% |
| 2007-03-21 | 13.90 | 13.98 | 13.82 | 13.95 | +0.360% | 6,700 | +96.349% |
| 2007-03-20 | 13.67 | 13.90 | 13.67 | 13.90 | +0.725% | 5,050 | +97.055% |
| 2007-03-19 | 13.61 | 13.81 | 13.61 | 13.80 | +2.071% | 2,450 | +98.483% |
| 2007-03-16 | 13.52 | 13.63 | 13.51 | 13.52 | -1.887% | 2,667 | +102.594% |
| 2007-03-15 | 13.75 | 13.93 | 13.74 | 13.78 | -1.077% | 1,900 | +98.771% |
| 2007-03-14 | 13.63 | 13.93 | 13.62 | 13.93 | +1.827% | 6,700 | +96.631% |
| 2007-03-13 | 13.24 | 13.74 | 13.24 | 13.68 | +3.167% | 9,625 | +100.224% |
| 2007-03-12 | 13.21 | 13.29 | 13.20 | 13.26 | +0.455% | 16,976 | +106.566% |
| 2007-03-09 | 12.99 | 13.20 | 12.99 | 13.20 | +0.840% | 10,600 | +107.505% |
| 2007-03-08 | 13.04 | 13.15 | 12.96 | 13.09 | +0.153% | 28,834 | +109.249% |
| 2007-03-07 | 13.05 | 13.11 | 12.87 | 13.07 | -0.153% | 32,370 | +109.569% |
| 2007-03-06 | 13.00 | 13.25 | 12.92 | 13.09 | +0.692% | 27,472 | +109.249% |
| 2007-03-05 | 12.81 | 13.00 | 12.81 | 13.00 | +0.853% | 27,200 | +110.698% |
| 2007-03-02 | 13.00 | 13.04 | 12.86 | 12.89 | -0.770% | 8,177 | +112.496% |
| 2007-03-01 | 13.21 | 13.21 | 12.95 | 12.99 | -0.077% | 5,025 | +110.860% |
| 2007-02-28 | 12.96 | 13.33 | 12.96 | 13.00 | -0.230% | 18,599 | +110.698% |
| 2007-02-27 | 12.94 | 13.06 | 12.91 | 13.03 | +0.077% | 11,239 | +110.213% |
| 2007-02-26 | 13.02 | 13.02 | 13.02 | 13.02 | +0.154% | 400 | +110.374% |
| 2007-02-23 | 13.00 | 13.01 | 12.95 | 13.00 | 0.000% | 10,500 | +110.698% |
| 2007-02-22 | 12.97 | 13.00 | 12.94 | 13.00 | -0.612% | 11,557 | +110.698% |
| 2007-02-21 | 13.00 | 13.09 | 13.00 | 13.08 | +0.307% | 16,694 | +109.409% |
| 2007-02-20 | 13.00 | 13.08 | 13.00 | 13.04 | +0.308% | 7,500 | +110.051% |
| 2007-02-16 | 12.99 | 13.07 | 12.99 | 13.00 | -0.536% | 4,200 | +110.698% |
| 2007-02-15 | 12.88 | 13.07 | 12.88 | 13.07 | +0.384% | 4,447 | +109.569% |
| 2007-02-14 | 12.95 | 13.09 | 12.84 | 13.02 | -0.077% | 18,063 | +110.374% |
| 2007-02-13 | 12.92 | 13.04 | 12.92 | 13.03 | +0.618% | 13,321 | +110.213% |
| 2007-02-12 | 12.60 | 12.99 | 12.60 | 12.95 | +0.388% | 75,546 | +111.511% |
| 2007-02-09 | 12.79 | 13.11 | 12.78 | 12.90 | +1.097% | 114,262 | +112.331% |
| 2007-02-08 | 12.71 | 12.76 | 12.66 | 12.76 | +0.314% | 3,300 | +114.661% |
| 2007-02-07 | 12.63 | 12.78 | 12.63 | 12.72 | +0.079% | 15,606 | +115.336% |
| 2007-02-06 | 12.77 | 12.92 | 12.63 | 12.71 | -1.320% | 7,900 | +115.505% |
| 2007-02-05 | 12.90 | 12.90 | 12.63 | 12.88 | +0.156% | 8,600 | +112.661% |
| 2007-02-02 | 12.90 | 13.05 | 12.76 | 12.86 | -0.924% | 30,897 | +112.991% |
| 2007-02-01 | 12.86 | 12.98 | 12.86 | 12.98 | +0.464% | 2,255 | +111.022% |
| 2007-01-31 | 12.91 | 12.98 | 12.90 | 12.92 | +0.077% | 7,155 | +112.002% |
| 2007-01-30 | 12.91 | 12.94 | 12.90 | 12.91 | 0.000% | 11,500 | +112.167% |
| 2007-01-29 | 12.73 | 13.00 | 12.64 | 12.91 | +0.467% | 21,102 | +112.167% |
| 2007-01-26 | 12.93 | 12.95 | 12.85 | 12.85 | +0.391% | 5,165 | +113.157% |
| 2007-01-25 | 12.88 | 12.88 | 12.75 | 12.80 | -0.621% | 5,450 | +113.990% |
| 2007-01-24 | 12.99 | 12.99 | 12.88 | 12.88 | -0.923% | 2,150 | +112.661% |
| 2007-01-23 | 12.83 | 13.03 | 12.83 | 13.00 | 0.000% | 5,246 | +110.698% |
| 2007-01-22 | 13.04 | 13.05 | 12.75 | 13.00 | +0.464% | 6,300 | +110.698% |
| 2007-01-19 | 12.86 | 13.04 | 12.75 | 12.94 | +0.388% | 17,515 | +111.675% |
| 2007-01-18 | 13.08 | 13.08 | 12.83 | 12.89 | -1.226% | 43,133 | +112.496% |
| 2007-01-17 | 12.91 | 13.07 | 12.91 | 13.05 | +1.084% | 6,609 | +109.890% |
| 2007-01-16 | 12.70 | 12.91 | 12.70 | 12.91 | +0.467% | 2,329 | +112.167% |
| 2007-01-12 | 12.73 | 12.92 | 12.67 | 12.85 | +1.581% | 7,803 | +113.157% |
| 2007-01-11 | 12.75 | 12.87 | 12.63 | 12.65 | -1.017% | 6,532 | +116.527% |
| 2007-01-10 | 12.90 | 12.92 | 12.76 | 12.78 | -0.853% | 4,200 | +114.325% |
| 2007-01-09 | 12.61 | 12.92 | 12.61 | 12.89 | +0.703% | 3,338 | +112.496% |
| 2007-01-08 | 12.62 | 12.91 | 12.53 | 12.80 | +0.787% | 9,585 | +113.990% |
| 2007-01-05 | 12.99 | 13.05 | 12.55 | 12.70 | -2.831% | 48,665 | +115.675% |
| 2007-01-04 | 13.00 | 13.12 | 12.99 | 13.07 | +0.927% | 15,500 | +109.569% |
| 2007-01-03 | 12.83 | 13.10 | 12.83 | 12.95 | -0.231% | 26,927 | +111.511% |
| 2006-12-29 | 12.95 | 13.00 | 12.95 | 12.98 | +0.542% | 8,700 | +111.022% |
| 2006-12-28 | 13.02 | 13.05 | 12.89 | 12.91 | -2.492% | 32,475 | +112.167% |
| 2006-12-27 | 12.82 | 13.24 | 12.82 | 13.24 | +1.846% | 38,764 | +106.878% |
| 2006-12-26 | 12.72 | 13.09 | 12.72 | 13.00 | +3.503% | 36,124 | +110.698% |
| 2006-12-22 | 12.77 | 12.93 | 12.56 | 12.56 | -3.161% | 4,400 | +118.079% |
| 2006-12-21 | 12.83 | 12.97 | 12.80 | 12.97 | +0.077% | 9,700 | +111.185% |
| 2006-12-20 | 12.80 | 13.09 | 12.51 | 12.96 | +0.310% | 29,970 | +111.348% |
| 2006-12-19 | 12.90 | 13.00 | 12.90 | 12.92 | -0.539% | 6,532 | +112.002% |
| 2006-12-18 | 12.95 | 13.08 | 12.95 | 12.99 | +0.309% | 47,562 | +110.860% |
| 2006-12-15 | 12.94 | 13.06 | 12.88 | 12.95 | -0.154% | 29,276 | +111.511% |
| 2006-12-14 | 12.50 | 12.97 | 12.44 | 12.97 | +4.093% | 13,785 | +111.185% |
| 2006-12-13 | 12.49 | 12.57 | 12.46 | 12.46 | +0.241% | 22,473 | +119.829% |
| 2006-12-12 | 12.65 | 12.75 | 12.35 | 12.43 | -3.718% | 12,889 | +120.360% |
| 2006-12-11 | 12.73 | 12.91 | 12.73 | 12.91 | +2.055% | 7,093 | +112.167% |
| 2006-12-08 | 12.66 | 12.68 | 12.59 | 12.65 | +1.200% | 8,353 | +116.527% |
| 2006-12-07 | 12.62 | 12.62 | 12.50 | 12.50 | 0.000% | 33,445 | +119.126% |
| 2006-12-06 | 12.61 | 12.61 | 12.42 | 12.50 | -0.872% | 9,797 | +119.126% |
| 2006-12-05 | 12.84 | 12.84 | 12.42 | 12.61 | -1.253% | 14,743 | +117.214% |
| 2006-12-04 | 12.70 | 12.90 | 12.70 | 12.77 | +1.108% | 8,156 | +114.493% |
| 2006-12-01 | 12.61 | 12.63 | 12.47 | 12.63 | -0.237% | 9,072 | +116.870% |
| 2006-11-30 | 12.48 | 12.66 | 12.40 | 12.66 | +2.295% | 6,913 | +116.356% |
| 2006-11-29 | 12.32 | 12.55 | 12.30 | 12.38 | -0.674% | 29,424 | +121.321% |
| 2006-11-28 | 12.50 | 12.50 | 12.31 | 12.46 | +0.972% | 17,114 | +119.829% |
| 2006-11-27 | 12.39 | 12.39 | 12.32 | 12.34 | -0.404% | 1,110 | +121.967% |
| 2006-11-24 | 12.23 | 12.39 | 12.23 | 12.39 | +1.975% | 300 | +121.071% |
| 2006-11-22 | 12.18 | 12.22 | 12.15 | 12.15 | -0.246% | 4,784 | +125.438% |
| 2006-11-21 | 12.13 | 12.19 | 12.07 | 12.18 | +0.412% | 33,857 | +124.883% |
| 2006-11-20 | 12.14 | 12.14 | 11.83 | 12.13 | +0.831% | 20,008 | +125.810% |
| 2006-11-17 | 12.20 | 12.20 | 11.97 | 12.03 | -1.232% | 22,800 | +127.687% |
| 2006-11-16 | 12.10 | 12.24 | 12.10 | 12.18 | +0.786% | 8,300 | +124.883% |
| 2006-11-15 | 11.95 | 12.27 | 11.95 | 12.09 | +1.130% | 95,920 | +126.650% |
| 2006-11-14 | 11.94 | 11.99 | 11.94 | 11.95 | +0.084% | 9,057 | +129.211% |
| 2006-11-13 | 12.00 | 12.11 | 11.94 | 11.94 | -0.583% | 5,700 | +129.403% |
| 2006-11-10 | 12.14 | 12.21 | 11.99 | 12.01 | -1.718% | 3,500 | +128.066% |
| 2006-11-09 | 12.19 | 12.40 | 12.19 | 12.22 | -1.213% | 4,814 | +124.146% |
| 2006-11-08 | 12.14 | 12.37 | 12.14 | 12.37 | +1.393% | 6,810 | +121.428% |
| 2006-11-07 | 11.97 | 12.57 | 11.89 | 12.20 | +2.780% | 33,403 | +124.514% |
| 2006-11-06 | 11.85 | 11.87 | 11.83 | 11.87 | -0.084% | 4,400 | +130.756% |
| 2006-11-03 | 11.85 | 11.95 | 11.85 | 11.88 | -0.586% | 7,175 | +130.561% |
| 2006-11-02 | 11.92 | 11.98 | 11.89 | 11.95 | +0.252% | 4,687 | +129.211% |
| 2006-11-01 | 11.93 | 12.08 | 11.92 | 11.92 | -0.914% | 1,250 | +129.788% |
| 2006-10-31 | 11.90 | 12.03 | 11.75 | 12.03 | +1.092% | 9,858 | +127.687% |
| 2006-10-30 | 11.83 | 12.00 | 11.83 | 11.90 | -0.418% | 13,715 | +130.174% |
| 2006-10-27 | 11.80 | 12.09 | 11.69 | 11.95 | +1.014% | 41,527 | +129.211% |
| 2006-10-26 | 11.95 | 11.97 | 11.81 | 11.83 | -0.588% | 33,839 | +131.536% |
| 2006-10-25 | 11.96 | 12.00 | 11.90 | 11.90 | -0.335% | 45,128 | +130.174% |
| 2006-10-24 | 12.01 | 12.16 | 11.94 | 11.94 | -0.500% | 31,760 | +129.403% |
| 2006-10-23 | 11.81 | 12.07 | 11.81 | 12.00 | +0.083% | 7,726 | +128.256% |
| 2006-10-20 | 11.94 | 12.08 | 11.94 | 11.99 | -1.641% | 8,237 | +128.446% |
| 2006-10-19 | 11.97 | 12.27 | 11.96 | 12.19 | +0.827% | 19,243 | +124.698% |
| 2006-10-18 | 11.99 | 12.19 | 11.91 | 12.09 | +0.332% | 32,359 | +126.557% |
| 2006-10-17 | 12.14 | 12.15 | 12.00 | 12.05 | 0.000% | 15,831 | +127.309% |
| 2006-10-16 | 12.07 | 12.28 | 12.03 | 12.05 | -2.429% | 20,266 | +127.309% |
| 2006-10-13 | 12.06 | 12.35 | 12.05 | 12.35 | +2.405% | 11,819 | +121.787% |
| 2006-10-12 | 12.05 | 12.10 | 12.04 | 12.06 | +0.083% | 19,100 | +127.120% |
| 2006-10-11 | 12.00 | 12.14 | 12.00 | 12.05 | -0.413% | 43,663 | +127.309% |
| 2006-10-10 | 12.12 | 12.19 | 12.06 | 12.10 | +0.415% | 47,480 | +126.369% |
| 2006-10-09 | 12.04 | 12.08 | 12.02 | 12.05 | +0.083% | 4,900 | +127.309% |
| 2006-10-06 | 12.11 | 12.11 | 11.90 | 12.04 | -1.794% | 43,194 | +127.498% |
| 2006-10-05 | 12.50 | 12.50 | 12.24 | 12.26 | -2.698% | 3,561 | +123.415% |
| 2006-10-04 | 12.29 | 12.60 | 12.12 | 12.60 | +1.613% | 15,300 | +117.387% |
| 2006-10-03 | 12.35 | 12.47 | 12.25 | 12.40 | +0.405% | 13,469 | +120.893% |
| 2006-10-02 | 12.00 | 12.45 | 12.00 | 12.35 | +2.151% | 17,317 | +121.787% |
| 2006-09-29 | 12.31 | 12.31 | 11.94 | 12.09 | -1.707% | 17,136 | +126.557% |
| 2006-09-28 | 12.30 | 12.30 | 12.30 | 12.30 | -0.485% | 100 | +122.689% |
| 2006-09-27 | 12.58 | 12.70 | 12.35 | 12.36 | -0.643% | 3,650 | +121.608% |
| 2006-09-26 | 12.56 | 12.56 | 12.33 | 12.44 | -1.660% | 3,789 | +120.182% |
| 2006-09-25 | 12.72 | 12.94 | 12.55 | 12.65 | -2.467% | 4,730 | +116.527% |
| 2006-09-22 | 12.55 | 13.00 | 12.55 | 12.97 | +3.018% | 12,256 | +111.185% |
| 2006-09-21 | 12.20 | 12.72 | 12.20 | 12.59 | +2.109% | 3,147 | +117.559% |
| 2006-09-20 | 12.49 | 12.65 | 12.08 | 12.33 | -1.675% | 5,740 | +122.147% |
| 2006-09-19 | 12.71 | 12.71 | 12.51 | 12.54 | -1.415% | 4,358 | +118.427% |
| 2006-09-18 | 12.67 | 12.83 | 12.67 | 12.72 | -0.169% | 4,100 | +115.336% |
| 2006-09-15 | 12.50 | 12.75 | 12.50 | 12.74 | +1.203% | 4,000 | +114.972% |
| 2006-09-14 | 12.49 | 12.62 | 12.42 | 12.59 | -0.238% | 4,287 | +117.559% |
| 2006-09-13 | 12.59 | 12.64 | 12.47 | 12.62 | -0.630% | 5,300 | +117.042% |
| 2006-09-12 | 12.45 | 12.71 | 12.40 | 12.70 | +1.034% | 6,548 | +115.675% |
| 2006-09-11 | 12.38 | 12.62 | 12.37 | 12.57 | -0.554% | 10,496 | +117.905% |
| 2006-09-08 | 12.70 | 12.90 | 11.75 | 12.64 | -2.619% | 25,502 | +116.699% |
| 2006-09-07 | 12.97 | 13.05 | 12.90 | 12.98 | -0.231% | 26,833 | +111.022% |
| 2006-09-06 | 12.91 | 13.08 | 12.91 | 13.01 | -0.687% | 16,647 | +110.536% |
| 2006-09-05 | 13.07 | 13.40 | 13.00 | 13.10 | +0.769% | 28,558 | +109.089% |
| 2006-09-01 | 13.04 | 13.27 | 13.00 | 13.00 | -1.515% | 54,221 | +110.698% |
| 2006-08-31 | 13.50 | 13.50 | 13.14 | 13.20 | -1.493% | 30,286 | +107.505% |
| 2006-08-30 | 13.11 | 13.40 | 13.00 | 13.40 | +1.669% | 46,680 | +104.408% |
| 2006-08-29 | 12.90 | 13.18 | 12.67 | 13.18 | +3.454% | 56,283 | +107.820% |
| 2006-08-28 | 12.30 | 13.23 | 12.30 | 12.74 | +3.577% | 48,838 | +114.998% |
| 2006-08-25 | 12.25 | 12.30 | 12.12 | 12.30 | +0.985% | 1,200 | +122.689% |
| 2006-08-24 | 12.14 | 12.30 | 12.14 | 12.18 | 0.000% | 2,500 | +124.883% |
| 2006-08-23 | 12.03 | 12.26 | 12.02 | 12.18 | -0.246% | 3,740 | +124.883% |
| 2006-08-22 | 12.08 | 12.25 | 12.00 | 12.21 | +0.164% | 11,701 | +124.330% |
| 2006-08-21 | 12.10 | 12.25 | 12.10 | 12.19 | -0.245% | 4,600 | +124.698% |
| 2006-08-18 | 12.17 | 12.24 | 12.13 | 12.22 | +0.992% | 1,250 | +124.146% |
| 2006-08-17 | 12.25 | 12.25 | 11.95 | 12.10 | -1.224% | 11,348 | +126.369% |
| 2006-08-16 | 12.11 | 12.25 | 12.11 | 12.25 | +2.083% | 2,500 | +123.598% |
| 2006-08-15 | 12.10 | 12.25 | 12.00 | 12.00 | 0.000% | 14,680 | +128.256% |
| 2006-08-14 | 12.07 | 12.40 | 12.00 | 12.00 | -0.662% | 12,338 | +128.256% |
| 2006-08-11 | 12.07 | 12.29 | 12.00 | 12.08 | -1.948% | 15,450 | +126.744% |
| 2006-08-10 | 12.00 | 12.67 | 11.93 | 12.32 | 0.000% | 28,388 | +122.327% |