Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.573 | 9.814 | 9.394 | 9.515 | 673,352 | -0.02(-0.19%) |
Apr 29, 2009 | 9.439 | 9.738 | 9.385 | 9.533 | 587,835 | +0.09(+0.95%) |
Apr 28, 2009 | 9.434 | 9.635 | 9.354 | 9.443 | 674,337 | -0.04(-0.42%) |
Apr 27, 2009 | 9.367 | 9.613 | 9.235 | 9.484 | 1,172,867 | +0.10(+1.10%) |
Apr 24, 2009 | 9.796 | 10.48 | 9.309 | 9.381 | 2,750,792 | +0.17(+1.89%) |
Apr 23, 2009 | 9.671 | 9.671 | 9.064 | 9.207 | 733,886 | -0.49(-5.02%) |
Apr 22, 2009 | 9.095 | 9.752 | 9.006 | 9.694 | 918,561 | +0.46(+4.93%) |
Apr 21, 2009 | 8.863 | 9.247 | 8.858 | 9.238 | 584,972 | +0.39(+4.39%) |
Apr 20, 2009 | 8.809 | 8.983 | 8.550 | 8.849 | 597,781 | -0.09(-1.05%) |
Apr 17, 2009 | 8.474 | 8.979 | 8.438 | 8.943 | 887,117 | +0.49(+5.81%) |
Apr 16, 2009 | 8.233 | 8.483 | 8.161 | 8.452 | 467,547 | +0.26(+3.16%) |
Apr 15, 2009 | 8.094 | 8.219 | 7.987 | 8.193 | 451,067 | +0.03(+0.33%) |
Apr 14, 2009 | 8.076 | 8.260 | 8.054 | 8.166 | 501,829 | +0.01(+0.11%) |
Apr 13, 2009 | 8.041 | 8.224 | 7.786 | 8.157 | 656,424 | +0.02(+0.22%) |
Apr 09, 2009 | 7.844 | 8.197 | 7.746 | 8.139 | 554,479 | +0.38(+4.95%) |
Apr 08, 2009 | 7.630 | 7.844 | 7.554 | 7.755 | 239,408 | +0.20(+2.66%) |
Apr 07, 2009 | 7.813 | 7.813 | 7.482 | 7.554 | 777,915 | -0.33(-4.19%) |
Apr 06, 2009 | 8.157 | 8.179 | 7.808 | 7.884 | 675,870 | -0.34(-4.08%) |
Apr 03, 2009 | 8.130 | 8.237 | 8.050 | 8.219 | 295,136 | +0.11(+1.32%) |
Apr 02, 2009 | 7.965 | 8.246 | 7.916 | 8.112 | 536,235 | +0.23(+2.89%) |
Apr 01, 2009 | 7.607 | 7.925 | 7.563 | 7.884 | 486,443 | +0.20(+2.62%) |
Mar 31, 2009 | 7.987 | 8.000 | 7.483 | 7.683 | 1,392,166 | -0.26(-3.32%) |
Mar 30, 2009 | 8.094 | 8.094 | 7.813 | 7.947 | 698,774 | -0.44(-5.22%) |
Mar 26, 2009 | 8.072 | 8.420 | 7.947 | 8.385 | 572,935 | +0.34(+4.16%) |
Mar 25, 2009 | 8.282 | 8.340 | 7.786 | 8.050 | 812,797 | -0.15(-1.85%) |
Mar 24, 2009 | 8.362 | 8.434 | 8.197 | 8.202 | 616,057 | -0.29(-3.37%) |
Mar 23, 2009 | 8.300 | 8.554 | 8.255 | 8.487 | 628,266 | +0.24(+2.93%) |
Mar 20, 2009 | 8.800 | 8.840 | 8.224 | 8.246 | 815,309 | -0.47(-5.38%) |
Mar 19, 2009 | 8.711 | 8.796 | 8.599 | 8.715 | 622,209 | +0.03(+0.36%) |
Mar 18, 2009 | 8.662 | 8.706 | 8.581 | 8.684 | 1,142,877 | +0.03(+0.36%) |
Mar 17, 2009 | 8.519 | 8.657 | 8.429 | 8.653 | 814,942 | +0.14(+1.68%) |
Mar 16, 2009 | 8.715 | 8.934 | 8.487 | 8.510 | 2,239,150 | -0.88(-9.33%) |
Mar 13, 2009 | 9.216 | 9.448 | 9.077 | 9.385 | 521,061 | +0.19(+2.09%) |
Mar 12, 2009 | 8.657 | 9.251 | 8.572 | 9.193 | 1,043,157 | +0.47(+5.43%) |
Mar 11, 2009 | 8.318 | 8.849 | 8.318 | 8.720 | 1,040,173 | +0.41(+4.95%) |
Mar 10, 2009 | 8.081 | 8.344 | 7.862 | 8.309 | 854,136 | +0.38(+4.79%) |
Mar 09, 2009 | 8.112 | 8.181 | 7.911 | 7.929 | 1,281,373 | -0.29(-3.53%) |
Mar 06, 2009 | 8.152 | 8.224 | 8.018 | 8.219 | 1,169,118 | +0.12(+1.43%) |
Mar 05, 2009 | 7.965 | 8.219 | 7.889 | 8.103 | 1,445,042 | +0.01(+0.17%) |
Mar 04, 2009 | 8.000 | 8.188 | 7.951 | 8.090 | 1,242,249 | +0.07(+0.89%) |
Mar 02, 2009 | 8.215 | 8.309 | 7.983 | 8.018 | 1,157,971 | -0.18(-2.18%) |
Feb 27, 2009 | 8.161 | 8.487 | 8.143 | 8.197 | 1,215,777 | -0.07(-0.81%) |
Feb 26, 2009 | 8.425 | 8.572 | 8.242 | 8.264 | 592,840 | -0.11(-1.28%) |
Feb 25, 2009 | 8.309 | 8.537 | 8.219 | 8.371 | 1,279,112 | +0.01(+0.11%) |
Feb 24, 2009 | 8.434 | 8.604 | 8.304 | 8.362 | 1,101,554 | +0.00(+0.00%) |
Feb 23, 2009 | 8.778 | 8.916 | 8.327 | 8.362 | 1,143,246 | -0.40(-4.54%) |
Feb 20, 2009 | 8.630 | 8.894 | 8.630 | 8.760 | 917,197 | +0.01(+0.15%) |
Feb 19, 2009 | 8.872 | 9.166 | 8.715 | 8.746 | 817,886 | -0.26(-2.93%) |
Feb 18, 2009 | 9.122 | 9.287 | 8.805 | 9.010 | 731,464 | +0.01(+0.10%) |
Feb 17, 2009 | 9.296 | 9.363 | 8.787 | 9.001 | 928,104 | -0.57(-5.97%) |
Feb 13, 2009 | 9.341 | 9.694 | 9.332 | 9.573 | 938,491 | +0.21(+2.24%) |
Feb 12, 2009 | 9.149 | 9.381 | 8.885 | 9.363 | 645,228 | +0.24(+2.64%) |
Feb 11, 2009 | 9.175 | 9.238 | 8.983 | 9.122 | 692,456 | -0.03(-0.29%) |
Feb 10, 2009 | 9.533 | 9.729 | 9.126 | 9.149 | 762,339 | -0.38(-4.03%) |
Feb 09, 2009 | 9.381 | 9.752 | 9.073 | 9.533 | 807,837 | -0.06(-0.65%) |
Feb 06, 2009 | 8.791 | 9.810 | 8.791 | 9.595 | 1,686,566 | +0.77(+8.70%) |
Feb 05, 2009 | 8.358 | 9.470 | 8.170 | 8.827 | 2,780,250 | -0.14(-1.54%) |
Feb 04, 2009 | 8.822 | 9.099 | 8.657 | 8.965 | 1,112,286 | +0.17(+1.88%) |
Feb 03, 2009 | 8.831 | 8.876 | 8.693 | 8.800 | 1,052,692 | -0.03(-0.35%) |
Feb 02, 2009 | 8.550 | 8.889 | 8.492 | 8.831 | 809,851 | +0.13(+1.54%) |
Jan 30, 2009 | 8.894 | 8.988 | 8.653 | 8.697 | 735,677 | -0.10(-1.12%) |
Jan 29, 2009 | 8.970 | 9.015 | 8.706 | 8.796 | 633,346 | -0.30(-3.34%) |
Jan 28, 2009 | 8.845 | 9.126 | 8.773 | 9.099 | 839,177 | +0.40(+4.62%) |
Jan 27, 2009 | 8.362 | 8.760 | 8.246 | 8.697 | 834,684 | +0.22(+2.58%) |
Jan 26, 2009 | 8.134 | 8.572 | 8.134 | 8.478 | 563,503 | +0.31(+3.83%) |
Jan 23, 2009 | 7.898 | 8.282 | 7.884 | 8.166 | 623,079 | +0.13(+1.56%) |
Jan 22, 2009 | 8.210 | 8.215 | 7.862 | 8.041 | 537,766 | -0.31(-3.74%) |
Jan 21, 2009 | 7.969 | 8.362 | 7.889 | 8.353 | 861,550 | +0.45(+5.65%) |
Jan 20, 2009 | 8.304 | 8.385 | 7.880 | 7.907 | 563,541 | -0.46(-5.55%) |
Jan 16, 2009 | 8.134 | 8.429 | 8.076 | 8.371 | 839,938 | +0.28(+3.48%) |
Jan 15, 2009 | 8.090 | 8.121 | 7.871 | 8.090 | 938,146 | -0.01(-0.11%) |
Jan 14, 2009 | 8.353 | 8.483 | 8.059 | 8.099 | 733,356 | -0.36(-4.28%) |
Jan 13, 2009 | 8.389 | 8.568 | 8.331 | 8.461 | 819,381 | +0.04(+0.48%) |
Jan 12, 2009 | 8.822 | 8.822 | 8.331 | 8.420 | 928,223 | -0.39(-4.41%) |
Jan 09, 2009 | 9.184 | 9.184 | 8.787 | 8.809 | 789,220 | -0.42(-4.55%) |
Jan 08, 2009 | 9.090 | 9.318 | 8.965 | 9.229 | 1,005,914 | +0.01(+0.15%) |
Jan 07, 2009 | 9.180 | 9.287 | 9.046 | 9.216 | 775,361 | -0.14(-1.48%) |
Jan 06, 2009 | 9.122 | 9.408 | 9.059 | 9.354 | 830,397 | +0.26(+2.85%) |
Jan 05, 2009 | 9.015 | 9.117 | 8.818 | 9.095 | 1,322,384 | +0.07(+0.79%) |
Jan 02, 2009 | 8.898 | 9.055 | 8.688 | 9.023 | 673,314 | +0.14(+1.61%) |
Dec 31, 2008 | 8.849 | 8.961 | 8.800 | 8.880 | 715,857 | +0.06(+0.71%) |
Dec 30, 2008 | 8.746 | 8.934 | 8.639 | 8.818 | 576,957 | +0.17(+1.91%) |
Dec 29, 2008 | 8.782 | 8.782 | 8.487 | 8.653 | 488,557 | -0.12(-1.32%) |
Dec 26, 2008 | 8.724 | 8.818 | 8.706 | 8.769 | 194,228 | +0.06(+0.67%) |
Dec 24, 2008 | 8.492 | 8.809 | 8.407 | 8.711 | 401,255 | +0.17(+1.99%) |
Dec 23, 2008 | 8.630 | 8.639 | 8.327 | 8.541 | 798,099 | -0.07(-0.83%) |
Dec 22, 2008 | 9.050 | 9.153 | 8.291 | 8.612 | 1,517,202 | -0.16(-1.83%) |
Dec 19, 2008 | 8.903 | 9.046 | 8.630 | 8.773 | 1,627,418 | +0.12(+1.34%) |
Dec 18, 2008 | 8.563 | 8.778 | 8.461 | 8.657 | 988,797 | -0.04(-0.41%) |
Dec 17, 2008 | 8.630 | 8.885 | 8.581 | 8.693 | 932,798 | -0.03(-0.36%) |
Dec 16, 2008 | 8.188 | 8.867 | 8.103 | 8.724 | 1,391,264 | +0.66(+8.14%) |
Dec 15, 2008 | 8.206 | 8.380 | 7.925 | 8.067 | 475,888 | -0.13(-1.58%) |
Dec 12, 2008 | 7.706 | 8.318 | 7.701 | 8.197 | 814,960 | +0.37(+4.74%) |
Dec 11, 2008 | 7.960 | 8.282 | 7.702 | 7.826 | 659,999 | -0.21(-2.56%) |
Dec 10, 2008 | 7.826 | 8.202 | 7.612 | 8.032 | 695,689 | +0.24(+3.04%) |
Dec 09, 2008 | 7.590 | 8.117 | 7.380 | 7.795 | 735,935 | +0.11(+1.39%) |
Dec 08, 2008 | 7.563 | 7.782 | 7.281 | 7.688 | 747,439 | +0.24(+3.24%) |
Dec 05, 2008 | 7.085 | 7.491 | 6.893 | 7.447 | 1,230,556 | +0.28(+3.93%) |
Dec 04, 2008 | 7.683 | 7.916 | 7.058 | 7.165 | 1,267,160 | -0.67(-8.60%) |
Dec 03, 2008 | 7.616 | 7.907 | 7.487 | 7.840 | 698,709 | +0.16(+2.03%) |
Dec 02, 2008 | 7.715 | 7.947 | 7.473 | 7.683 | 907,654 | +0.04(+0.47%) |
Dec 01, 2008 | 8.041 | 8.059 | 7.581 | 7.648 | 913,578 | -0.53(-6.45%) |
Nov 28, 2008 | 8.219 | 8.255 | 8.059 | 8.175 | 268,577 | -0.08(-0.97%) |
Nov 26, 2008 | 7.817 | 8.389 | 7.817 | 8.255 | 745,773 | +0.37(+4.70%) |
Nov 25, 2008 | 7.907 | 8.041 | 7.665 | 7.884 | 962,986 | +0.04(+0.46%) |
Nov 24, 2008 | 7.129 | 8.018 | 7.125 | 7.849 | 1,473,603 | +0.76(+10.78%) |
Nov 21, 2008 | 6.705 | 7.134 | 6.517 | 7.085 | 1,436,688 | +0.50(+7.60%) |
Nov 20, 2008 | 6.790 | 7.156 | 6.571 | 6.584 | 933,893 | -0.31(-4.47%) |
Nov 19, 2008 | 7.277 | 7.326 | 6.875 | 6.893 | 762,406 | -0.40(-5.51%) |
Nov 18, 2008 | 7.496 | 7.706 | 7.040 | 7.295 | 712,456 | -0.14(-1.92%) |
Nov 17, 2008 | 7.683 | 8.009 | 7.402 | 7.438 | 791,155 | -0.31(-4.03%) |
Nov 14, 2008 | 8.300 | 8.385 | 7.746 | 7.750 | 838,662 | -0.75(-8.88%) |
Nov 13, 2008 | 7.862 | 8.563 | 7.630 | 8.505 | 725,854 | +0.63(+8.00%) |
Nov 12, 2008 | 8.112 | 8.398 | 7.840 | 7.875 | 438,069 | -0.42(-5.01%) |
Nov 11, 2008 | 8.117 | 8.487 | 8.085 | 8.291 | 1,356,942 | +0.11(+1.37%) |
Nov 10, 2008 | 9.068 | 9.068 | 7.974 | 8.179 | 1,021,606 | -0.75(-8.36%) |
Nov 07, 2008 | 8.956 | 9.157 | 8.778 | 8.925 | 386,328 | +0.08(+0.91%) |
Nov 06, 2008 | 9.376 | 9.376 | 8.818 | 8.845 | 945,355 | -0.10(-1.15%) |
Nov 05, 2008 | 9.367 | 9.448 | 8.934 | 8.947 | 1,090,947 | -0.52(-5.47%) |
Nov 04, 2008 | 9.568 | 9.622 | 9.296 | 9.466 | 754,135 | +0.08(+0.90%) |
Nov 03, 2008 | 9.381 | 9.533 | 9.251 | 9.381 | 680,240 | +0.00(+0.05%) |
Oct 31, 2008 | 9.099 | 9.492 | 9.023 | 9.376 | 608,571 | +0.20(+2.19%) |
Oct 30, 2008 | 9.037 | 9.640 | 9.001 | 9.175 | 1,056,847 | +0.34(+3.84%) |
Oct 29, 2008 | 8.621 | 9.265 | 8.228 | 8.836 | 776,561 | +0.21(+2.38%) |
Oct 28, 2008 | 8.126 | 8.666 | 7.665 | 8.630 | 872,613 | +0.68(+8.60%) |
Oct 27, 2008 | 7.433 | 8.367 | 7.371 | 7.947 | 1,075,248 | +0.42(+5.58%) |
Oct 24, 2008 | 6.701 | 7.750 | 6.602 | 7.527 | 1,363,425 | -0.03(-0.35%) |
Oct 23, 2008 | 7.835 | 7.960 | 7.478 | 7.554 | 1,206,614 | -0.34(-4.36%) |
Oct 22, 2008 | 8.242 | 8.563 | 7.804 | 7.898 | 678,311 | -0.41(-4.95%) |
Oct 21, 2008 | 8.505 | 8.715 | 8.269 | 8.309 | 656,370 | -0.38(-4.37%) |
Oct 20, 2008 | 8.514 | 8.787 | 8.514 | 8.688 | 789,834 | +0.28(+3.35%) |
Oct 17, 2008 | 9.134 | 9.134 | 8.358 | 8.407 | 1,062,313 | -0.42(-4.76%) |
Oct 16, 2008 | 8.336 | 8.921 | 8.233 | 8.827 | 1,205,316 | +0.51(+6.18%) |
Oct 15, 2008 | 9.430 | 9.895 | 8.246 | 8.313 | 982,737 | -1.25(-13.08%) |
Oct 14, 2008 | 10.39 | 10.39 | 9.345 | 9.564 | 703,009 | -0.65(-6.34%) |
Oct 13, 2008 | 10.00 | 10.31 | 9.390 | 10.21 | 1,092,866 | +0.36(+3.67%) |
Oct 10, 2008 | 8.318 | 10.09 | 8.246 | 9.850 | 1,490,670 | +1.19(+13.72%) |
Oct 09, 2008 | 8.979 | 9.372 | 8.608 | 8.662 | 623,182 | -0.31(-3.48%) |
Oct 08, 2008 | 8.724 | 9.229 | 8.407 | 8.974 | 1,437,247 | +0.04(+0.40%) |
Oct 07, 2008 | 9.381 | 10.01 | 8.912 | 8.939 | 853,941 | -0.51(-5.39%) |
Oct 06, 2008 | 9.944 | 10.05 | 9.193 | 9.448 | 858,808 | -0.62(-6.17%) |
Oct 03, 2008 | 10.04 | 10.49 | 10.04 | 10.07 | 710,730 | +0.20(+1.99%) |
Oct 02, 2008 | 10.49 | 10.49 | 9.743 | 9.872 | 774,627 | -0.68(-6.44%) |
Oct 01, 2008 | 10.70 | 10.99 | 10.24 | 10.55 | 534,330 | -0.21(-1.99%) |
Sep 30, 2008 | 10.44 | 10.85 | 10.22 | 10.77 | 940,407 | +0.44(+4.24%) |
Sep 29, 2008 | 11.35 | 11.44 | 10.14 | 10.33 | 753,467 | -1.12(-9.79%) |
Sep 26, 2008 | 11.19 | 11.55 | 11.00 | 11.45 | 990,002 | +0.17(+1.55%) |
Sep 25, 2008 | 10.62 | 11.35 | 10.62 | 11.27 | 1,198,065 | +0.75(+7.13%) |
Sep 24, 2008 | 10.66 | 10.80 | 10.52 | 10.52 | 607,698 | -0.15(-1.42%) |
Sep 23, 2008 | 11.00 | 11.06 | 10.68 | 10.68 | 1,220,198 | -0.34(-3.12%) |
Sep 22, 2008 | 11.35 | 12.51 | 10.99 | 11.02 | 1,356,928 | -0.35(-3.06%) |
Sep 19, 2008 | 11.41 | 13.34 | 11.04 | 11.37 | 2,291,773 | +0.21(+1.92%) |
Sep 18, 2008 | 10.47 | 11.31 | 10.43 | 11.15 | 1,499,492 | +0.88(+8.61%) |
Sep 17, 2008 | 9.939 | 10.43 | 9.828 | 10.27 | 1,181,143 | +0.22(+2.22%) |
Sep 16, 2008 | 10.11 | 10.60 | 9.733 | 10.05 | 1,409,182 | -0.09(-0.88%) |
Sep 15, 2008 | 10.51 | 10.55 | 10.14 | 10.14 | 1,362,496 | -0.44(-4.14%) |
Sep 12, 2008 | 11.08 | 11.17 | 10.51 | 10.57 | 1,757,533 | -0.75(-6.63%) |
Sep 11, 2008 | 11.17 | 11.35 | 11.16 | 11.32 | 664,818 | +0.07(+0.64%) |
Sep 10, 2008 | 11.02 | 11.41 | 10.87 | 11.25 | 886,479 | +0.40(+3.66%) |
Sep 09, 2008 | 11.27 | 11.32 | 10.61 | 10.85 | 2,034,606 | -0.43(-3.80%) |
Sep 08, 2008 | 11.93 | 12.24 | 11.25 | 11.28 | 1,030,876 | -0.31(-2.66%) |
Sep 05, 2008 | 11.43 | 11.73 | 11.10 | 11.59 | 762,529 | +0.16(+1.37%) |
Sep 04, 2008 | 11.70 | 11.83 | 11.14 | 11.44 | 1,930,727 | -0.34(-2.88%) |
Sep 03, 2008 | 12.87 | 12.99 | 11.69 | 11.78 | 1,072,891 | -1.15(-8.92%) |
Sep 02, 2008 | 13.28 | 13.36 | 12.86 | 12.93 | 487,878 | -0.22(-1.67%) |
Aug 29, 2008 | 13.48 | 13.56 | 13.03 | 13.15 | 381,437 | -0.40(-2.94%) |
Aug 28, 2008 | 13.30 | 13.74 | 13.14 | 13.54 | 526,385 | +0.11(+0.80%) |
Aug 27, 2008 | 13.18 | 13.72 | 13.01 | 13.44 | 338,010 | +0.25(+1.86%) |
Aug 26, 2008 | 13.13 | 13.31 | 13.02 | 13.19 | 347,844 | +0.10(+0.75%) |
Aug 25, 2008 | 13.52 | 13.54 | 13.01 | 13.09 | 573,264 | -0.42(-3.08%) |
Aug 22, 2008 | 13.19 | 13.57 | 13.19 | 13.51 | 320,179 | +0.41(+3.14%) |
Aug 21, 2008 | 13.12 | 13.39 | 12.92 | 13.10 | 438,853 | -0.09(-0.71%) |
Aug 20, 2008 | 13.24 | 13.48 | 13.11 | 13.19 | 441,602 | +0.06(+0.48%) |
Aug 19, 2008 | 13.22 | 13.24 | 13.04 | 13.13 | 628,886 | -0.32(-2.36%) |
Aug 18, 2008 | 13.53 | 13.70 | 13.26 | 13.45 | 532,597 | -0.09(-0.66%) |
Aug 15, 2008 | 13.39 | 13.56 | 13.26 | 13.54 | 655,033 | +0.27(+2.02%) |
Aug 14, 2008 | 13.24 | 13.38 | 13.10 | 13.27 | 675,470 | -0.06(-0.44%) |
Aug 13, 2008 | 13.21 | 13.40 | 13.12 | 13.33 | 529,398 | +0.05(+0.40%) |
Aug 12, 2008 | 13.18 | 13.32 | 12.70 | 13.27 | 512,893 | +0.00(+0.03%) |
Aug 11, 2008 | 12.55 | 13.29 | 12.36 | 13.27 | 687,675 | +0.67(+5.36%) |
Aug 08, 2008 | 12.28 | 12.60 | 12.04 | 12.59 | 476,589 | +0.33(+2.70%) |
Aug 07, 2008 | 11.74 | 12.29 | 11.66 | 12.26 | 663,422 | +0.45(+3.78%) |
Aug 06, 2008 | 11.65 | 11.86 | 11.57 | 11.82 | 846,086 | +0.10(+0.84%) |
Aug 05, 2008 | 11.66 | 11.89 | 11.62 | 11.72 | 989,198 | +0.05(+0.46%) |
Aug 04, 2008 | 12.11 | 12.11 | 11.61 | 11.66 | 1,545,619 | -0.49(-4.04%) |
Aug 01, 2008 | 12.17 | 12.33 | 12.00 | 12.15 | 602,323 | -0.05(-0.40%) |
Jul 31, 2008 | 12.37 | 12.57 | 12.17 | 12.20 | 755,274 | -0.29(-2.29%) |
Jul 30, 2008 | 13.03 | 13.03 | 12.28 | 12.49 | 942,554 | -0.13(-1.03%) |
Jul 29, 2008 | 12.62 | 12.77 | 12.41 | 12.62 | 650,876 | +0.29(+2.32%) |
Jul 28, 2008 | 12.25 | 12.49 | 12.24 | 12.33 | 996,299 | +0.01(+0.11%) |
Jul 25, 2008 | 11.84 | 12.50 | 11.75 | 12.32 | 3,086,734 | -1.07(-7.98%) |
Jul 24, 2008 | 13.47 | 13.47 | 13.01 | 13.39 | 1,487,961 | +0.24(+1.80%) |
Jul 23, 2008 | 13.77 | 13.79 | 13.12 | 13.15 | 2,123,924 | -0.47(-3.48%) |
Jul 22, 2008 | 14.48 | 14.48 | 13.55 | 13.62 | 1,412,110 | -0.86(-5.95%) |
Jul 21, 2008 | 14.50 | 14.61 | 14.30 | 14.49 | 337,786 | -0.01(-0.09%) |
Jul 18, 2008 | 14.58 | 14.63 | 14.35 | 14.50 | 397,244 | -0.08(-0.58%) |
Jul 17, 2008 | 14.11 | 14.61 | 14.08 | 14.58 | 688,268 | +0.44(+3.13%) |
Jul 16, 2008 | 14.23 | 14.23 | 13.80 | 14.14 | 625,173 | +0.02(+0.16%) |
Jul 15, 2008 | 14.32 | 14.45 | 14.12 | 14.12 | 616,558 | -0.33(-2.26%) |
Jul 14, 2008 | 14.66 | 14.66 | 14.35 | 14.45 | 264,257 | -0.07(-0.46%) |
Jul 11, 2008 | 14.39 | 14.58 | 14.30 | 14.51 | 519,570 | -0.04(-0.25%) |
Jul 10, 2008 | 14.30 | 14.68 | 14.01 | 14.55 | 386,377 | +0.44(+3.14%) |
Jul 09, 2008 | 14.31 | 14.33 | 14.03 | 14.11 | 507,388 | -0.10(-0.69%) |
Jul 08, 2008 | 13.98 | 14.37 | 13.89 | 14.21 | 771,459 | +0.29(+2.05%) |
Jul 07, 2008 | 14.21 | 14.27 | 13.88 | 13.92 | 523,522 | -0.17(-1.24%) |
Jul 04, 2008 | 14.13 | 14.34 | 13.37 | 14.09 | 635,387 | +0.00(+0.00%) |
Jul 03, 2008 | 14.13 | 14.34 | 13.37 | 14.09 | 635,387 | -0.03(-0.19%) |
Jul 02, 2008 | 14.02 | 14.25 | 13.95 | 14.12 | 394,817 | +0.04(+0.25%) |
Jul 01, 2008 | 13.91 | 14.26 | 13.78 | 14.08 | 604,515 | -0.04(-0.25%) |
Jun 30, 2008 | 13.95 | 14.24 | 13.79 | 14.12 | 1,021,011 | +0.04(+0.25%) |
Jun 27, 2008 | 14.01 | 14.19 | 13.79 | 14.08 | 9,055,367 | +0.05(+0.38%) |
Jun 26, 2008 | 14.33 | 14.58 | 14.03 | 14.03 | 855,940 | -0.53(-3.65%) |
Jun 25, 2008 | 14.37 | 14.72 | 14.37 | 14.56 | 377,987 | +0.13(+0.93%) |
Jun 24, 2008 | 14.64 | 14.70 | 14.34 | 14.43 | 392,827 | -0.27(-1.82%) |
Jun 23, 2008 | 15.22 | 15.33 | 14.56 | 14.70 | 721,030 | -0.64(-4.19%) |
Jun 20, 2008 | 15.41 | 15.55 | 15.23 | 15.34 | 702,911 | -0.16(-1.04%) |
Jun 19, 2008 | 15.53 | 15.61 | 15.35 | 15.50 | 335,051 | +0.01(+0.09%) |
Jun 18, 2008 | 15.42 | 15.63 | 15.00 | 15.49 | 991,443 | +0.08(+0.55%) |
Jun 17, 2008 | 15.08 | 15.47 | 14.95 | 15.40 | 555,847 | +0.30(+2.01%) |
Jun 16, 2008 | 14.71 | 15.12 | 14.52 | 15.10 | 467,212 | +0.32(+2.18%) |
Jun 13, 2008 | 14.12 | 14.79 | 14.05 | 14.78 | 364,938 | +0.77(+5.48%) |
Jun 12, 2008 | 13.88 | 14.26 | 13.88 | 14.01 | 302,358 | +0.13(+0.90%) |
Jun 11, 2008 | 14.12 | 14.29 | 13.87 | 13.88 | 357,219 | -0.45(-3.12%) |
Jun 10, 2008 | 14.41 | 14.43 | 14.19 | 14.33 | 161,012 | -0.10(-0.71%) |
Jun 09, 2008 | 14.57 | 14.60 | 14.33 | 14.43 | 274,498 | -0.09(-0.62%) |
Jun 06, 2008 | 14.59 | 14.62 | 14.32 | 14.52 | 218,470 | -0.06(-0.43%) |
Jun 05, 2008 | 14.39 | 14.67 | 14.29 | 14.58 | 226,704 | +0.12(+0.83%) |
Jun 04, 2008 | 14.26 | 14.74 | 14.19 | 14.46 | 244,915 | +0.15(+1.03%) |
Jun 03, 2008 | 14.24 | 14.42 | 14.16 | 14.32 | 723,181 | +0.01(+0.06%) |
Jun 02, 2008 | 14.61 | 14.61 | 14.12 | 14.31 | 590,483 | -0.27(-1.84%) |
May 30, 2008 | 14.58 | 14.75 | 14.57 | 14.58 | 171,495 | +0.00(+0.03%) |
May 29, 2008 | 14.62 | 14.77 | 14.38 | 14.57 | 136,080 | -0.09(-0.64%) |
May 28, 2008 | 14.61 | 14.69 | 14.45 | 14.67 | 130,596 | -0.14(-0.94%) |
May 27, 2008 | 14.76 | 14.90 | 14.67 | 14.80 | 139,474 | +0.01(+0.06%) |
May 26, 2008 | 14.99 | 15.03 | 14.42 | 14.79 | 285,452 | +0.00(+0.00%) |
May 23, 2008 | 14.99 | 15.03 | 14.42 | 14.79 | 285,452 | -0.26(-1.75%) |
May 22, 2008 | 14.86 | 15.16 | 14.86 | 15.06 | 379,348 | +0.05(+0.33%) |
May 21, 2008 | 14.59 | 15.01 | 14.52 | 15.01 | 554,804 | +0.38(+2.60%) |
May 20, 2008 | 14.64 | 14.65 | 14.38 | 14.63 | 202,688 | -0.06(-0.43%) |
May 19, 2008 | 14.94 | 14.95 | 14.61 | 14.69 | 214,841 | -0.29(-1.91%) |
May 16, 2008 | 14.90 | 14.98 | 14.70 | 14.98 | 241,264 | +0.13(+0.84%) |
May 15, 2008 | 15.02 | 15.02 | 14.76 | 14.85 | 552,335 | -0.20(-1.34%) |
May 14, 2008 | 14.76 | 15.06 | 14.67 | 15.05 | 686,105 | +0.27(+1.84%) |
May 13, 2008 | 14.52 | 14.79 | 14.36 | 14.78 | 417,008 | +0.13(+0.88%) |
May 12, 2008 | 14.28 | 14.71 | 14.28 | 14.65 | 195,464 | +0.24(+1.67%) |
May 09, 2008 | 14.41 | 14.62 | 14.08 | 14.41 | 320,739 | -0.04(-0.25%) |
May 08, 2008 | 14.41 | 14.61 | 14.29 | 14.45 | 374,258 | +0.11(+0.75%) |
May 07, 2008 | 14.15 | 14.47 | 14.07 | 14.34 | 502,991 | -0.02(-0.12%) |
May 06, 2008 | 14.12 | 14.38 | 14.12 | 14.36 | 401,002 | +0.15(+1.04%) |
May 05, 2008 | 14.29 | 14.47 | 13.89 | 14.21 | 422,383 | -0.15(-1.03%) |
May 02, 2008 | 14.44 | 14.73 | 14.20 | 14.36 | 541,137 | -0.04(-0.31%) |