Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.320 | 6.320 | 6.050 | 6.050 | 44,219 | -0.18(-2.89%) |
Apr 29, 2009 | 6.080 | 6.230 | 5.990 | 6.230 | 10,707 | +0.24(+4.01%) |
Apr 28, 2009 | 5.750 | 6.123 | 5.750 | 5.990 | 10,072 | +0.13(+2.22%) |
Apr 27, 2009 | 5.900 | 6.100 | 5.800 | 5.860 | 63,726 | -0.17(-2.82%) |
Apr 24, 2009 | 6.010 | 6.190 | 5.950 | 6.030 | 38,398 | +0.08(+1.34%) |
Apr 23, 2009 | 6.270 | 6.360 | 5.950 | 5.950 | 35,416 | -0.33(-5.25%) |
Apr 22, 2009 | 6.480 | 6.480 | 6.120 | 6.280 | 46,548 | -0.37(-5.56%) |
Apr 21, 2009 | 6.120 | 6.970 | 6.030 | 6.650 | 55,631 | +0.48(+7.78%) |
Apr 20, 2009 | 6.100 | 6.190 | 5.800 | 6.170 | 70,167 | -0.04(-0.64%) |
Apr 17, 2009 | 6.470 | 6.600 | 6.160 | 6.210 | 28,932 | -0.22(-3.42%) |
Apr 16, 2009 | 6.200 | 6.560 | 5.840 | 6.430 | 46,745 | +0.24(+3.88%) |
Apr 15, 2009 | 6.170 | 6.350 | 6.040 | 6.190 | 42,494 | -0.01(-0.16%) |
Apr 14, 2009 | 6.950 | 7.160 | 6.160 | 6.200 | 84,894 | -1.00(-13.89%) |
Apr 13, 2009 | 7.550 | 7.550 | 7.050 | 7.200 | 43,159 | -0.19(-2.57%) |
Apr 09, 2009 | 7.130 | 7.560 | 6.930 | 7.390 | 115,535 | +0.51(+7.41%) |
Apr 08, 2009 | 6.660 | 7.120 | 6.550 | 6.880 | 46,157 | +0.32(+4.88%) |
Apr 07, 2009 | 7.330 | 7.500 | 6.560 | 6.560 | 57,476 | -0.94(-12.53%) |
Apr 06, 2009 | 7.820 | 8.210 | 7.450 | 7.500 | 72,254 | -0.49(-6.13%) |
Apr 03, 2009 | 8.360 | 8.440 | 7.980 | 7.990 | 40,374 | -0.42(-4.99%) |
Apr 02, 2009 | 8.410 | 8.650 | 7.950 | 8.410 | 35,916 | +0.24(+2.94%) |
Apr 01, 2009 | 8.180 | 8.210 | 7.750 | 8.170 | 19,426 | +0.19(+2.38%) |
Mar 31, 2009 | 7.850 | 8.200 | 7.510 | 7.980 | 55,409 | +0.29(+3.77%) |
Mar 30, 2009 | 7.320 | 7.960 | 7.320 | 7.690 | 57,937 | -0.88(-10.27%) |
Mar 26, 2009 | 7.750 | 8.570 | 7.590 | 8.570 | 39,850 | +0.94(+12.32%) |
Mar 25, 2009 | 7.180 | 7.830 | 7.110 | 7.630 | 17,283 | +0.53(+7.46%) |
Mar 24, 2009 | 7.120 | 7.220 | 6.820 | 7.100 | 67,466 | -0.21(-2.87%) |
Mar 23, 2009 | 7.030 | 7.310 | 6.480 | 7.310 | 39,690 | +0.83(+12.81%) |
Mar 20, 2009 | 6.760 | 6.770 | 6.440 | 6.480 | 36,211 | -0.20(-2.99%) |
Mar 19, 2009 | 7.030 | 7.030 | 6.471 | 6.680 | 22,617 | -0.20(-2.91%) |
Mar 18, 2009 | 6.710 | 7.190 | 6.540 | 6.880 | 29,545 | +0.11(+1.62%) |
Mar 17, 2009 | 6.550 | 6.770 | 6.550 | 6.770 | 19,780 | +0.19(+2.89%) |
Mar 16, 2009 | 6.760 | 7.130 | 6.450 | 6.580 | 21,959 | -0.07(-1.05%) |
Mar 13, 2009 | 6.820 | 7.287 | 6.640 | 6.650 | 129,132 | -0.19(-2.78%) |
Mar 12, 2009 | 6.350 | 6.850 | 6.340 | 6.840 | 26,401 | +0.48(+7.55%) |
Mar 11, 2009 | 6.720 | 6.720 | 6.350 | 6.360 | 11,147 | -0.22(-3.34%) |
Mar 10, 2009 | 6.330 | 6.780 | 6.330 | 6.580 | 31,235 | +0.44(+7.17%) |
Mar 09, 2009 | 6.720 | 7.028 | 6.140 | 6.140 | 33,863 | -0.60(-8.90%) |
Mar 06, 2009 | 6.560 | 6.820 | 6.100 | 6.740 | 60,257 | +0.27(+4.17%) |
Mar 05, 2009 | 6.990 | 7.310 | 6.470 | 6.470 | 23,462 | -0.73(-10.14%) |
Mar 04, 2009 | 7.400 | 7.470 | 7.050 | 7.200 | 47,684 | -0.10(-1.37%) |
Mar 02, 2009 | 7.884 | 7.940 | 7.160 | 7.300 | 49,763 | -0.64(-8.06%) |
Feb 27, 2009 | 7.300 | 8.280 | 7.300 | 7.940 | 54,277 | +0.51(+6.86%) |
Feb 26, 2009 | 7.400 | 7.589 | 7.400 | 7.430 | 30,036 | -0.07(-0.93%) |
Feb 25, 2009 | 7.440 | 7.550 | 7.240 | 7.500 | 30,267 | +0.00(+0.00%) |
Feb 24, 2009 | 7.570 | 7.700 | 7.400 | 7.500 | 50,272 | +0.05(+0.67%) |
Feb 23, 2009 | 7.730 | 7.907 | 7.410 | 7.450 | 22,143 | -0.29(-3.75%) |
Feb 20, 2009 | 7.820 | 7.990 | 7.710 | 7.740 | 26,754 | -0.21(-2.64%) |
Feb 19, 2009 | 7.900 | 8.320 | 7.690 | 7.950 | 69,611 | +0.20(+2.58%) |
Feb 18, 2009 | 7.940 | 8.010 | 7.730 | 7.750 | 28,414 | -0.20(-2.52%) |
Feb 17, 2009 | 8.070 | 8.390 | 7.950 | 7.950 | 26,637 | -0.55(-6.47%) |
Feb 13, 2009 | 8.430 | 8.849 | 8.400 | 8.500 | 44,107 | +0.20(+2.41%) |
Feb 12, 2009 | 8.250 | 8.385 | 8.110 | 8.300 | 10,022 | -0.10(-1.19%) |
Feb 11, 2009 | 8.610 | 8.685 | 8.060 | 8.400 | 22,073 | -0.12(-1.41%) |
Feb 10, 2009 | 9.470 | 9.470 | 8.520 | 8.520 | 17,325 | -0.40(-4.48%) |
Feb 09, 2009 | 8.940 | 9.210 | 8.710 | 8.920 | 18,707 | -0.06(-0.67%) |
Feb 06, 2009 | 8.930 | 9.260 | 8.930 | 8.980 | 34,917 | -0.14(-1.54%) |
Feb 05, 2009 | 9.100 | 9.480 | 8.910 | 9.120 | 41,505 | +0.00(+0.00%) |
Feb 04, 2009 | 10.02 | 10.23 | 9.060 | 9.120 | 52,971 | -0.93(-9.25%) |
Feb 03, 2009 | 9.300 | 10.29 | 8.980 | 10.05 | 63,691 | +0.75(+8.06%) |
Feb 02, 2009 | 9.080 | 9.490 | 9.020 | 9.300 | 36,851 | +0.02(+0.22%) |
Jan 30, 2009 | 8.850 | 9.500 | 8.700 | 9.280 | 30,779 | +0.53(+6.06%) |
Jan 29, 2009 | 9.300 | 9.300 | 8.750 | 8.750 | 19,808 | -0.70(-7.41%) |
Jan 28, 2009 | 9.050 | 9.490 | 8.900 | 9.450 | 14,998 | +0.57(+6.42%) |
Jan 27, 2009 | 9.290 | 9.425 | 8.490 | 8.880 | 25,535 | -0.39(-4.21%) |
Jan 26, 2009 | 8.920 | 9.490 | 8.920 | 9.270 | 10,181 | +0.34(+3.81%) |
Jan 23, 2009 | 8.470 | 9.170 | 8.350 | 8.930 | 10,668 | +0.21(+2.41%) |
Jan 22, 2009 | 9.030 | 9.330 | 8.610 | 8.720 | 12,998 | -0.59(-6.34%) |
Jan 21, 2009 | 8.750 | 9.310 | 8.410 | 9.310 | 18,765 | +0.43(+4.84%) |
Jan 20, 2009 | 9.940 | 10.37 | 8.490 | 8.880 | 50,250 | -1.32(-12.94%) |
Jan 16, 2009 | 10.33 | 10.59 | 9.870 | 10.20 | 37,824 | +0.00(+0.00%) |
Jan 15, 2009 | 10.10 | 10.59 | 9.900 | 10.20 | 26,786 | +0.10(+0.99%) |
Jan 14, 2009 | 10.76 | 10.95 | 10.08 | 10.10 | 16,208 | -0.90(-8.18%) |
Jan 13, 2009 | 10.60 | 11.40 | 10.60 | 11.00 | 26,131 | +0.40(+3.77%) |
Jan 12, 2009 | 10.92 | 11.21 | 10.56 | 10.60 | 27,178 | -0.38(-3.46%) |
Jan 09, 2009 | 11.89 | 12.04 | 10.75 | 10.98 | 17,277 | -0.87(-7.34%) |
Jan 08, 2009 | 11.36 | 11.85 | 11.29 | 11.85 | 10,819 | +0.44(+3.86%) |
Jan 07, 2009 | 11.79 | 12.48 | 11.23 | 11.41 | 22,506 | -0.63(-5.23%) |
Jan 06, 2009 | 12.09 | 12.91 | 11.72 | 12.04 | 20,933 | -0.21(-1.71%) |
Jan 05, 2009 | 13.37 | 13.37 | 11.90 | 12.25 | 37,924 | -0.98(-7.41%) |
Jan 02, 2009 | 12.52 | 13.75 | 12.28 | 13.23 | 23,182 | +0.72(+5.76%) |
Dec 31, 2008 | 12.00 | 12.78 | 11.63 | 12.51 | 58,636 | +0.52(+4.34%) |
Dec 30, 2008 | 11.24 | 12.00 | 11.24 | 11.99 | 43,670 | +0.93(+8.41%) |
Dec 29, 2008 | 11.73 | 11.86 | 10.73 | 11.06 | 8,516 | -0.68(-5.79%) |
Dec 26, 2008 | 11.61 | 11.86 | 11.61 | 11.74 | 26,476 | +0.04(+0.34%) |
Dec 24, 2008 | 11.71 | 11.84 | 11.59 | 11.70 | 1,760 | +0.00(+0.00%) |
Dec 23, 2008 | 12.00 | 12.00 | 11.51 | 11.70 | 64,873 | -0.32(-2.66%) |
Dec 22, 2008 | 11.96 | 12.02 | 11.16 | 12.02 | 58,014 | +0.05(+0.42%) |
Dec 19, 2008 | 12.03 | 12.03 | 11.51 | 11.97 | 229,256 | +0.57(+5.00%) |
Dec 18, 2008 | 11.74 | 11.99 | 11.31 | 11.40 | 18,802 | +0.06(+0.53%) |
Dec 17, 2008 | 11.97 | 12.54 | 11.07 | 11.34 | 55,183 | -0.82(-6.74%) |
Dec 16, 2008 | 11.50 | 12.16 | 11.02 | 12.16 | 44,917 | +0.96(+8.57%) |
Dec 15, 2008 | 11.00 | 11.50 | 11.00 | 11.20 | 20,824 | +0.26(+2.38%) |
Dec 12, 2008 | 10.76 | 10.94 | 9.820 | 10.94 | 22,818 | -0.09(-0.82%) |
Dec 11, 2008 | 12.06 | 12.86 | 10.92 | 11.03 | 24,687 | -1.29(-10.47%) |
Dec 10, 2008 | 12.35 | 12.98 | 11.77 | 12.32 | 11,019 | +0.17(+1.40%) |
Dec 09, 2008 | 11.41 | 12.99 | 11.41 | 12.15 | 20,145 | +0.53(+4.56%) |
Dec 08, 2008 | 10.82 | 11.88 | 10.74 | 11.62 | 65,288 | +1.12(+10.67%) |
Dec 05, 2008 | 8.960 | 10.50 | 8.960 | 10.50 | 25,802 | +1.40(+15.38%) |
Dec 04, 2008 | 10.29 | 10.49 | 9.080 | 9.100 | 12,816 | -1.34(-12.84%) |
Dec 03, 2008 | 9.980 | 10.93 | 9.210 | 10.44 | 32,868 | +0.59(+5.99%) |
Dec 02, 2008 | 8.700 | 10.25 | 8.020 | 9.850 | 29,325 | +1.40(+16.57%) |
Dec 01, 2008 | 11.75 | 11.83 | 8.320 | 8.450 | 24,055 | -3.74(-30.68%) |
Nov 28, 2008 | 11.21 | 12.19 | 10.80 | 12.19 | 21,600 | +0.95(+8.45%) |
Nov 26, 2008 | 9.740 | 11.35 | 9.630 | 11.24 | 44,661 | +1.27(+12.74%) |
Nov 25, 2008 | 10.19 | 10.19 | 9.250 | 9.970 | 21,554 | -0.12(-1.19%) |
Nov 24, 2008 | 10.05 | 10.61 | 9.780 | 10.09 | 41,919 | +0.22(+2.23%) |
Nov 21, 2008 | 8.920 | 9.870 | 8.300 | 9.870 | 57,704 | +1.11(+12.67%) |
Nov 20, 2008 | 9.950 | 9.950 | 8.340 | 8.760 | 23,634 | -0.54(-5.81%) |
Nov 19, 2008 | 9.520 | 10.50 | 9.040 | 9.300 | 21,097 | -0.28(-2.92%) |
Nov 18, 2008 | 9.630 | 10.86 | 9.280 | 9.580 | 24,777 | -0.61(-5.99%) |
Nov 17, 2008 | 9.330 | 10.36 | 8.950 | 10.19 | 62,448 | +0.78(+8.29%) |
Nov 14, 2008 | 10.27 | 10.27 | 9.140 | 9.410 | 16,956 | -1.07(-10.21%) |
Nov 13, 2008 | 9.590 | 10.60 | 8.121 | 10.48 | 92,048 | +0.94(+9.85%) |
Nov 12, 2008 | 10.48 | 10.55 | 9.460 | 9.540 | 49,190 | -1.15(-10.76%) |
Nov 11, 2008 | 11.19 | 11.59 | 10.61 | 10.69 | 56,076 | -0.44(-3.95%) |
Nov 10, 2008 | 11.58 | 11.81 | 11.13 | 11.13 | 15,358 | -0.32(-2.79%) |
Nov 07, 2008 | 12.30 | 12.83 | 11.42 | 11.45 | 18,640 | -0.47(-3.94%) |
Nov 06, 2008 | 12.15 | 12.47 | 11.92 | 11.92 | 16,876 | -0.16(-1.32%) |
Nov 05, 2008 | 12.73 | 13.48 | 12.03 | 12.08 | 28,258 | -0.86(-6.65%) |
Nov 04, 2008 | 13.26 | 13.72 | 12.70 | 12.94 | 12,074 | -0.06(-0.46%) |
Nov 03, 2008 | 13.20 | 13.82 | 12.39 | 13.00 | 52,646 | -0.91(-6.54%) |
Oct 31, 2008 | 12.99 | 13.99 | 12.30 | 13.91 | 68,687 | +0.89(+6.84%) |
Oct 30, 2008 | 13.04 | 13.49 | 12.95 | 13.02 | 9,791 | +0.31(+2.44%) |
Oct 29, 2008 | 12.97 | 13.44 | 12.10 | 12.71 | 33,447 | -0.17(-1.32%) |
Oct 28, 2008 | 12.20 | 13.04 | 11.32 | 12.88 | 43,730 | +0.92(+7.69%) |
Oct 27, 2008 | 13.64 | 13.64 | 11.81 | 11.96 | 67,556 | -1.48(-11.01%) |
Oct 24, 2008 | 13.67 | 14.59 | 13.01 | 13.44 | 53,072 | -0.62(-4.41%) |
Oct 23, 2008 | 13.19 | 14.99 | 12.77 | 14.06 | 35,291 | +0.90(+6.84%) |
Oct 22, 2008 | 13.97 | 15.98 | 13.10 | 13.16 | 20,650 | -1.18(-8.23%) |
Oct 21, 2008 | 15.02 | 15.61 | 14.31 | 14.34 | 24,854 | -1.00(-6.52%) |
Oct 20, 2008 | 14.08 | 15.39 | 12.28 | 15.34 | 40,898 | +1.55(+11.24%) |
Oct 17, 2008 | 14.09 | 14.87 | 12.76 | 13.79 | 42,417 | -1.02(-6.89%) |
Oct 16, 2008 | 12.38 | 14.81 | 11.88 | 14.81 | 29,233 | +2.53(+20.60%) |
Oct 15, 2008 | 14.21 | 14.87 | 12.20 | 12.28 | 27,050 | -2.10(-14.60%) |
Oct 14, 2008 | 14.88 | 14.88 | 13.37 | 14.38 | 24,026 | -0.12(-0.83%) |
Oct 13, 2008 | 14.25 | 14.86 | 13.19 | 14.50 | 47,898 | +1.32(+10.02%) |
Oct 10, 2008 | 13.23 | 14.00 | 11.11 | 13.18 | 62,241 | -0.17(-1.27%) |
Oct 09, 2008 | 15.13 | 15.65 | 13.35 | 13.35 | 25,886 | -1.51(-10.16%) |
Oct 08, 2008 | 15.76 | 16.40 | 14.31 | 14.86 | 48,300 | -1.54(-9.39%) |
Oct 07, 2008 | 16.27 | 17.32 | 14.91 | 16.40 | 32,830 | -0.24(-1.44%) |
Oct 06, 2008 | 17.01 | 17.56 | 15.18 | 16.64 | 63,476 | -0.51(-2.97%) |
Oct 03, 2008 | 18.70 | 19.00 | 16.71 | 17.15 | 44,220 | -1.41(-7.60%) |
Oct 02, 2008 | 18.67 | 19.00 | 18.36 | 18.56 | 16,896 | -0.21(-1.12%) |
Oct 01, 2008 | 18.96 | 19.26 | 18.61 | 18.77 | 6,525 | -0.30(-1.57%) |
Sep 30, 2008 | 18.78 | 19.50 | 18.76 | 19.07 | 48,510 | +0.38(+2.03%) |
Sep 29, 2008 | 18.61 | 19.75 | 15.75 | 18.69 | 32,320 | -0.30(-1.58%) |
Sep 26, 2008 | 18.58 | 19.08 | 18.58 | 18.99 | 20,322 | +0.04(+0.21%) |
Sep 25, 2008 | 19.01 | 19.35 | 18.77 | 18.95 | 51,294 | -0.18(-0.94%) |
Sep 24, 2008 | 19.37 | 19.50 | 18.71 | 19.13 | 10,010 | -0.27(-1.39%) |
Sep 23, 2008 | 19.64 | 19.75 | 19.24 | 19.40 | 27,522 | -0.26(-1.32%) |
Sep 22, 2008 | 19.61 | 19.70 | 19.12 | 19.66 | 50,057 | -0.10(-0.51%) |
Sep 19, 2008 | 20.14 | 20.14 | 18.01 | 19.76 | 179,796 | +0.76(+4.00%) |
Sep 18, 2008 | 17.81 | 19.10 | 17.58 | 19.00 | 149,029 | +1.66(+9.57%) |
Sep 17, 2008 | 18.19 | 18.50 | 17.34 | 17.34 | 18,117 | -1.17(-6.32%) |
Sep 16, 2008 | 16.54 | 18.51 | 15.95 | 18.51 | 45,745 | +1.56(+9.20%) |
Sep 15, 2008 | 17.50 | 18.12 | 16.73 | 16.95 | 15,619 | -0.80(-4.51%) |
Sep 12, 2008 | 18.30 | 18.81 | 17.68 | 17.75 | 33,867 | -0.70(-3.79%) |
Sep 11, 2008 | 18.56 | 18.57 | 17.97 | 18.45 | 33,076 | -0.14(-0.75%) |
Sep 10, 2008 | 19.40 | 19.40 | 17.86 | 18.59 | 57,287 | -0.34(-1.80%) |
Sep 09, 2008 | 19.35 | 19.43 | 18.93 | 18.93 | 55,080 | -0.42(-2.17%) |
Sep 08, 2008 | 19.55 | 19.81 | 19.25 | 19.35 | 33,890 | +0.10(+0.52%) |
Sep 05, 2008 | 19.16 | 19.34 | 18.50 | 19.25 | 25,215 | +0.10(+0.52%) |
Sep 04, 2008 | 19.64 | 19.64 | 19.13 | 19.15 | 15,885 | -0.60(-3.04%) |
Sep 03, 2008 | 20.45 | 20.45 | 19.60 | 19.75 | 23,186 | -0.43(-2.13%) |
Sep 02, 2008 | 19.98 | 20.65 | 19.87 | 20.18 | 52,247 | +0.67(+3.43%) |
Aug 29, 2008 | 18.73 | 19.75 | 18.72 | 19.51 | 55,074 | +0.81(+4.33%) |
Aug 28, 2008 | 18.70 | 18.87 | 18.50 | 18.70 | 27,990 | +0.08(+0.43%) |
Aug 27, 2008 | 18.61 | 18.68 | 18.06 | 18.62 | 68,929 | +0.40(+2.20%) |
Aug 26, 2008 | 18.29 | 18.29 | 18.05 | 18.22 | 8,045 | +0.04(+0.22%) |
Aug 25, 2008 | 18.68 | 19.36 | 18.12 | 18.18 | 27,262 | -0.38(-2.05%) |
Aug 22, 2008 | 18.26 | 18.65 | 17.95 | 18.56 | 17,424 | +0.62(+3.46%) |
Aug 21, 2008 | 18.09 | 18.09 | 17.58 | 17.94 | 13,545 | +0.04(+0.22%) |
Aug 20, 2008 | 18.07 | 18.38 | 17.66 | 17.90 | 17,571 | -0.07(-0.39%) |
Aug 19, 2008 | 18.02 | 18.02 | 17.75 | 17.97 | 15,592 | -0.39(-2.12%) |
Aug 18, 2008 | 18.60 | 18.60 | 17.96 | 18.36 | 15,730 | +0.06(+0.33%) |
Aug 15, 2008 | 19.44 | 19.53 | 18.04 | 18.30 | 44,474 | -0.57(-3.02%) |
Aug 14, 2008 | 18.70 | 19.33 | 18.25 | 18.87 | 44,355 | +0.10(+0.53%) |
Aug 13, 2008 | 17.78 | 19.10 | 17.50 | 18.77 | 60,897 | +0.99(+5.57%) |
Aug 12, 2008 | 17.88 | 18.21 | 17.35 | 17.78 | 23,487 | -0.16(-0.89%) |
Aug 11, 2008 | 17.74 | 18.21 | 17.38 | 17.94 | 45,930 | +0.20(+1.13%) |
Aug 08, 2008 | 18.01 | 18.41 | 17.60 | 17.74 | 39,499 | -0.20(-1.11%) |
Aug 07, 2008 | 18.50 | 18.51 | 17.54 | 17.94 | 37,842 | -0.58(-3.13%) |
Aug 06, 2008 | 19.06 | 19.06 | 18.16 | 18.52 | 44,060 | -0.15(-0.80%) |
Aug 05, 2008 | 19.07 | 19.19 | 17.88 | 18.67 | 352,827 | -0.07(-0.37%) |
Aug 04, 2008 | 19.14 | 19.31 | 18.42 | 18.74 | 33,592 | -0.45(-2.34%) |
Aug 01, 2008 | 20.02 | 20.02 | 19.02 | 19.19 | 31,379 | -0.71(-3.57%) |
Jul 31, 2008 | 19.53 | 20.16 | 19.50 | 19.90 | 63,827 | -0.01(-0.05%) |
Jul 30, 2008 | 20.60 | 20.70 | 18.54 | 19.91 | 24,464 | -0.48(-2.35%) |
Jul 29, 2008 | 20.39 | 20.74 | 20.21 | 20.39 | 45,676 | +0.65(+3.29%) |
Jul 28, 2008 | 19.22 | 20.10 | 18.60 | 19.74 | 38,560 | +0.48(+2.49%) |
Jul 25, 2008 | 18.72 | 19.33 | 18.51 | 19.26 | 55,573 | +0.84(+4.56%) |
Jul 24, 2008 | 18.80 | 18.90 | 18.31 | 18.42 | 49,712 | -0.26(-1.39%) |
Jul 23, 2008 | 18.40 | 18.90 | 18.34 | 18.68 | 39,505 | +0.27(+1.47%) |
Jul 22, 2008 | 17.59 | 18.50 | 17.51 | 18.41 | 32,550 | +0.83(+4.72%) |
Jul 21, 2008 | 17.29 | 18.49 | 16.81 | 17.58 | 48,996 | +0.63(+3.72%) |
Jul 18, 2008 | 17.10 | 17.43 | 16.95 | 16.95 | 33,526 | -0.05(-0.29%) |
Jul 17, 2008 | 16.85 | 17.00 | 16.71 | 17.00 | 36,482 | +0.38(+2.29%) |
Jul 16, 2008 | 16.45 | 16.91 | 16.12 | 16.62 | 26,484 | +0.37(+2.28%) |
Jul 15, 2008 | 15.90 | 16.51 | 15.46 | 16.25 | 34,244 | +0.20(+1.25%) |
Jul 14, 2008 | 17.47 | 17.47 | 15.67 | 16.05 | 30,923 | -1.00(-5.87%) |
Jul 11, 2008 | 15.79 | 17.10 | 15.75 | 17.05 | 20,400 | +0.70(+4.28%) |
Jul 10, 2008 | 15.55 | 16.50 | 15.21 | 16.35 | 18,406 | +0.95(+6.17%) |
Jul 09, 2008 | 16.97 | 16.97 | 15.40 | 15.40 | 35,631 | -0.86(-5.29%) |
Jul 08, 2008 | 16.42 | 17.07 | 15.62 | 16.26 | 65,184 | +1.60(+10.91%) |
Jul 07, 2008 | 16.36 | 16.36 | 14.66 | 14.66 | 21,989 | -1.07(-6.80%) |
Jul 04, 2008 | 15.67 | 16.21 | 15.12 | 15.73 | 13,191 | +0.00(+0.00%) |
Jul 03, 2008 | 15.67 | 16.21 | 15.12 | 15.73 | 13,191 | +0.10(+0.64%) |
Jul 02, 2008 | 15.53 | 15.95 | 15.07 | 15.63 | 58,400 | -0.03(-0.19%) |
Jul 01, 2008 | 15.93 | 16.95 | 15.51 | 15.66 | 76,902 | -0.46(-2.85%) |
Jun 30, 2008 | 17.21 | 17.24 | 15.63 | 16.12 | 44,017 | -0.81(-4.78%) |
Jun 27, 2008 | 18.71 | 18.71 | 15.90 | 16.93 | 137,400 | +0.37(+2.23%) |
Jun 26, 2008 | 17.76 | 18.48 | 16.18 | 16.56 | 49,794 | -0.77(-4.44%) |
Jun 25, 2008 | 17.15 | 18.21 | 17.04 | 17.33 | 37,438 | +0.05(+0.29%) |
Jun 24, 2008 | 19.46 | 19.46 | 16.71 | 17.28 | 54,873 | -0.30(-1.71%) |
Jun 23, 2008 | 18.59 | 18.59 | 16.87 | 17.58 | 29,042 | -0.73(-3.99%) |
Jun 20, 2008 | 19.22 | 19.30 | 17.96 | 18.31 | 68,272 | -0.69(-3.63%) |
Jun 19, 2008 | 18.26 | 19.00 | 18.25 | 19.00 | 106,022 | +0.73(+4.00%) |
Jun 18, 2008 | 17.81 | 18.39 | 17.76 | 18.27 | 91,920 | +0.37(+2.07%) |
Jun 17, 2008 | 17.52 | 18.08 | 16.71 | 17.90 | 123,424 | +0.40(+2.29%) |
Jun 16, 2008 | 17.05 | 17.55 | 16.60 | 17.50 | 44,070 | +0.59(+3.49%) |
Jun 13, 2008 | 16.85 | 17.48 | 16.45 | 16.91 | 23,713 | +0.27(+1.62%) |
Jun 12, 2008 | 17.39 | 17.53 | 16.07 | 16.64 | 132,505 | -0.29(-1.71%) |
Jun 11, 2008 | 17.26 | 17.48 | 16.87 | 16.93 | 10,598 | -0.43(-2.48%) |
Jun 10, 2008 | 16.69 | 17.50 | 16.02 | 17.36 | 11,098 | +0.82(+4.96%) |
Jun 09, 2008 | 16.97 | 17.50 | 16.03 | 16.54 | 17,403 | -0.17(-1.02%) |
Jun 06, 2008 | 17.35 | 17.52 | 16.55 | 16.71 | 18,692 | -0.79(-4.51%) |
Jun 05, 2008 | 16.32 | 17.51 | 16.06 | 17.50 | 25,933 | +1.41(+8.76%) |
Jun 04, 2008 | 15.57 | 16.13 | 15.51 | 16.09 | 14,575 | +0.49(+3.14%) |
Jun 03, 2008 | 15.99 | 15.99 | 15.49 | 15.60 | 12,982 | -0.32(-2.01%) |
Jun 02, 2008 | 16.70 | 16.87 | 15.53 | 15.92 | 26,140 | -0.87(-5.18%) |
May 30, 2008 | 15.87 | 16.89 | 15.87 | 16.79 | 30,637 | +1.06(+6.74%) |
May 29, 2008 | 16.24 | 16.79 | 15.65 | 15.73 | 29,665 | -0.59(-3.62%) |
May 28, 2008 | 16.42 | 16.79 | 15.48 | 16.32 | 25,121 | +0.05(+0.31%) |
May 27, 2008 | 16.18 | 16.45 | 15.70 | 16.27 | 32,964 | +0.38(+2.39%) |
May 26, 2008 | 16.35 | 16.61 | 15.61 | 15.89 | 45,414 | +0.00(+0.00%) |
May 23, 2008 | 16.35 | 16.61 | 15.61 | 15.89 | 45,414 | -0.41(-2.52%) |
May 22, 2008 | 17.26 | 17.47 | 16.00 | 16.30 | 56,597 | -0.78(-4.57%) |
May 21, 2008 | 17.35 | 17.57 | 16.42 | 17.08 | 38,485 | -0.08(-0.47%) |
May 20, 2008 | 17.28 | 17.45 | 16.84 | 17.16 | 34,069 | -0.13(-0.75%) |
May 19, 2008 | 17.57 | 17.57 | 17.00 | 17.29 | 34,514 | -0.11(-0.63%) |
May 16, 2008 | 17.60 | 17.75 | 17.20 | 17.40 | 81,807 | -0.11(-0.63%) |
May 15, 2008 | 17.79 | 17.95 | 17.37 | 17.51 | 72,161 | -0.46(-2.56%) |
May 14, 2008 | 17.99 | 18.01 | 17.91 | 17.97 | 21,249 | +0.12(+0.67%) |
May 13, 2008 | 18.01 | 18.01 | 17.62 | 17.85 | 21,060 | +0.05(+0.28%) |
May 12, 2008 | 17.20 | 18.01 | 16.66 | 17.80 | 11,150 | +0.80(+4.71%) |
May 09, 2008 | 17.43 | 17.43 | 16.92 | 17.00 | 24,865 | -0.76(-4.28%) |
May 08, 2008 | 18.44 | 18.44 | 17.01 | 17.76 | 32,709 | +0.31(+1.78%) |
May 07, 2008 | 19.10 | 19.21 | 17.00 | 17.45 | 90,314 | -1.47(-7.77%) |
May 06, 2008 | 18.99 | 19.12 | 18.21 | 18.92 | 17,590 | -0.15(-0.79%) |
May 05, 2008 | 19.23 | 19.23 | 18.50 | 19.07 | 20,541 | -0.18(-0.94%) |
May 02, 2008 | 19.99 | 19.99 | 19.25 | 19.25 | 32,068 | -0.32(-1.64%) |