Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.501 | 6.510 | 6.106 | 6.124 | 36,691 | -0.29(-4.48%) |
Apr 29, 2009 | 6.312 | 6.429 | 6.294 | 6.411 | 18,625 | +0.19(+3.03%) |
Apr 28, 2009 | 5.971 | 6.564 | 5.837 | 6.223 | 55,776 | +0.13(+2.06%) |
Apr 27, 2009 | 6.339 | 6.420 | 5.953 | 6.097 | 82,044 | -0.45(-6.86%) |
Apr 24, 2009 | 6.851 | 6.851 | 6.465 | 6.546 | 36,546 | -0.07(-1.09%) |
Apr 23, 2009 | 6.797 | 6.869 | 6.483 | 6.618 | 55,989 | -0.13(-1.99%) |
Apr 22, 2009 | 6.698 | 7.300 | 6.627 | 6.752 | 43,025 | -0.15(-2.21%) |
Apr 21, 2009 | 6.600 | 7.462 | 5.612 | 6.905 | 113,621 | -0.04(-0.52%) |
Apr 20, 2009 | 7.848 | 7.965 | 6.941 | 6.941 | 61,091 | -1.18(-14.49%) |
Apr 17, 2009 | 8.333 | 8.728 | 7.969 | 8.117 | 60,511 | -0.19(-2.27%) |
Apr 16, 2009 | 8.081 | 8.306 | 7.857 | 8.306 | 38,786 | +0.26(+3.24%) |
Apr 15, 2009 | 7.884 | 8.081 | 7.605 | 8.045 | 16,589 | +0.09(+1.13%) |
Apr 14, 2009 | 7.965 | 8.270 | 7.776 | 7.956 | 28,364 | -0.17(-2.10%) |
Apr 13, 2009 | 7.875 | 8.171 | 7.605 | 8.126 | 38,390 | +0.05(+0.67%) |
Apr 09, 2009 | 7.138 | 8.234 | 7.138 | 8.072 | 118,992 | +1.16(+16.75%) |
Apr 08, 2009 | 6.555 | 6.914 | 6.465 | 6.914 | 66,548 | +0.54(+8.45%) |
Apr 07, 2009 | 6.456 | 6.555 | 6.197 | 6.375 | 32,651 | -0.13(-2.07%) |
Apr 06, 2009 | 6.519 | 6.716 | 6.375 | 6.510 | 18,565 | -0.04(-0.68%) |
Apr 03, 2009 | 6.645 | 6.707 | 6.438 | 6.555 | 21,450 | -0.10(-1.48%) |
Apr 02, 2009 | 6.456 | 6.905 | 6.456 | 6.654 | 55,754 | +0.23(+3.64%) |
Apr 01, 2009 | 6.133 | 6.582 | 6.007 | 6.420 | 15,709 | +0.21(+3.32%) |
Mar 31, 2009 | 5.774 | 6.267 | 5.720 | 6.214 | 27,869 | +0.58(+10.37%) |
Mar 30, 2009 | 5.872 | 5.872 | 5.441 | 5.630 | 23,441 | -0.98(-14.81%) |
Mar 26, 2009 | 6.636 | 6.734 | 6.285 | 6.609 | 44,583 | +0.12(+1.80%) |
Mar 25, 2009 | 6.214 | 6.743 | 5.899 | 6.492 | 33,804 | +0.32(+5.24%) |
Mar 24, 2009 | 6.133 | 6.815 | 6.133 | 6.169 | 44,451 | -0.12(-1.86%) |
Mar 23, 2009 | 5.962 | 6.285 | 5.765 | 6.285 | 43,263 | +0.48(+8.19%) |
Mar 20, 2009 | 5.504 | 5.998 | 5.432 | 5.810 | 78,733 | +0.40(+7.30%) |
Mar 19, 2009 | 6.034 | 6.124 | 5.370 | 5.414 | 38,755 | -0.48(-8.08%) |
Mar 18, 2009 | 5.468 | 6.223 | 5.468 | 5.890 | 41,223 | +0.40(+7.36%) |
Mar 17, 2009 | 5.432 | 5.585 | 5.127 | 5.486 | 28,979 | +0.03(+0.49%) |
Mar 16, 2009 | 5.926 | 6.079 | 5.388 | 5.459 | 19,981 | -0.47(-7.88%) |
Mar 13, 2009 | 5.729 | 6.097 | 5.540 | 5.926 | 36,326 | +0.40(+7.14%) |
Mar 12, 2009 | 4.822 | 5.558 | 4.822 | 5.531 | 43,147 | +0.69(+14.29%) |
Mar 11, 2009 | 4.552 | 4.912 | 4.508 | 4.840 | 20,246 | +0.35(+7.80%) |
Mar 10, 2009 | 4.463 | 4.777 | 4.112 | 4.490 | 30,155 | +0.20(+4.60%) |
Mar 09, 2009 | 4.490 | 4.490 | 4.104 | 4.292 | 26,483 | -0.16(-3.63%) |
Mar 06, 2009 | 4.382 | 4.921 | 4.292 | 4.454 | 73,320 | +0.14(+3.33%) |
Mar 05, 2009 | 4.508 | 4.570 | 4.193 | 4.310 | 27,539 | -0.35(-7.51%) |
Mar 04, 2009 | 4.481 | 4.786 | 4.346 | 4.660 | 40,152 | +0.43(+10.19%) |
Mar 02, 2009 | 4.355 | 4.597 | 4.202 | 4.229 | 51,840 | -0.13(-2.89%) |
Feb 27, 2009 | 4.283 | 4.400 | 4.103 | 4.355 | 30,255 | -0.05(-1.22%) |
Feb 26, 2009 | 4.472 | 4.813 | 4.409 | 4.409 | 40,937 | +0.02(+0.41%) |
Feb 25, 2009 | 4.705 | 4.705 | 4.265 | 4.391 | 87,040 | -0.31(-6.68%) |
Feb 24, 2009 | 4.579 | 4.768 | 4.301 | 4.705 | 46,193 | +0.48(+11.49%) |
Feb 23, 2009 | 4.795 | 4.858 | 4.148 | 4.220 | 55,424 | -0.49(-10.48%) |
Feb 20, 2009 | 4.876 | 4.930 | 4.678 | 4.714 | 38,613 | -0.18(-3.67%) |
Feb 19, 2009 | 5.253 | 5.371 | 4.894 | 4.894 | 32,153 | -0.23(-4.55%) |
Feb 18, 2009 | 5.127 | 5.289 | 4.894 | 5.127 | 40,502 | +0.12(+2.33%) |
Feb 17, 2009 | 5.388 | 5.522 | 4.957 | 5.010 | 53,806 | -0.58(-10.43%) |
Feb 13, 2009 | 5.747 | 6.223 | 5.567 | 5.594 | 21,353 | -0.13(-2.20%) |
Feb 12, 2009 | 5.585 | 5.854 | 5.531 | 5.720 | 44,222 | -0.26(-4.35%) |
Feb 11, 2009 | 5.998 | 6.079 | 5.890 | 5.980 | 9,534 | +0.09(+1.52%) |
Feb 10, 2009 | 6.474 | 6.474 | 5.890 | 5.890 | 21,861 | -0.69(-10.50%) |
Feb 09, 2009 | 6.806 | 6.959 | 6.447 | 6.582 | 18,843 | -0.30(-4.31%) |
Feb 06, 2009 | 6.241 | 7.004 | 6.241 | 6.878 | 27,249 | +0.61(+9.74%) |
Feb 05, 2009 | 6.160 | 6.393 | 5.989 | 6.267 | 20,863 | +0.06(+1.01%) |
Feb 04, 2009 | 6.393 | 6.842 | 6.196 | 6.205 | 20,866 | -0.21(-3.22%) |
Feb 03, 2009 | 6.294 | 6.573 | 6.124 | 6.411 | 26,396 | +0.14(+2.29%) |
Feb 02, 2009 | 5.783 | 6.321 | 5.540 | 6.267 | 36,630 | +0.37(+6.24%) |
Jan 30, 2009 | 6.250 | 6.250 | 5.892 | 5.899 | 18,641 | -0.29(-4.64%) |
Jan 29, 2009 | 6.609 | 6.609 | 6.187 | 6.187 | 15,099 | -0.57(-8.50%) |
Jan 28, 2009 | 5.845 | 6.815 | 5.845 | 6.761 | 62,851 | +1.01(+17.47%) |
Jan 27, 2009 | 6.088 | 6.142 | 5.423 | 5.756 | 48,248 | -0.28(-4.61%) |
Jan 26, 2009 | 6.169 | 6.285 | 5.962 | 6.034 | 16,809 | -0.13(-2.18%) |
Jan 23, 2009 | 5.549 | 6.169 | 5.405 | 6.169 | 37,317 | +0.39(+6.68%) |
Jan 22, 2009 | 5.432 | 6.043 | 5.361 | 5.783 | 69,935 | +0.16(+2.88%) |
Jan 21, 2009 | 5.531 | 5.861 | 5.253 | 5.621 | 39,431 | +0.23(+4.33%) |
Jan 20, 2009 | 5.836 | 5.836 | 5.388 | 5.388 | 52,694 | -0.61(-10.18%) |
Jan 16, 2009 | 6.088 | 6.088 | 5.621 | 5.998 | 25,608 | -0.02(-0.30%) |
Jan 15, 2009 | 5.836 | 6.088 | 5.486 | 6.016 | 47,845 | +0.14(+2.45%) |
Jan 14, 2009 | 6.097 | 6.285 | 5.872 | 5.872 | 70,428 | -0.39(-6.17%) |
Jan 13, 2009 | 6.187 | 6.348 | 5.944 | 6.258 | 36,305 | +0.06(+1.01%) |
Jan 12, 2009 | 6.285 | 6.330 | 6.151 | 6.196 | 38,300 | -0.18(-2.82%) |
Jan 09, 2009 | 6.223 | 6.402 | 5.926 | 6.375 | 89,558 | +0.25(+4.11%) |
Jan 08, 2009 | 6.187 | 6.564 | 6.106 | 6.124 | 82,358 | -0.08(-1.30%) |
Jan 07, 2009 | 6.411 | 6.492 | 6.205 | 6.205 | 44,696 | -0.35(-5.34%) |
Jan 06, 2009 | 6.851 | 7.291 | 6.519 | 6.555 | 90,096 | -0.22(-3.31%) |
Jan 05, 2009 | 6.878 | 7.138 | 6.591 | 6.779 | 40,140 | -0.03(-0.40%) |
Jan 02, 2009 | 6.241 | 6.923 | 6.178 | 6.806 | 57,644 | +0.62(+10.01%) |
Dec 31, 2008 | 5.899 | 6.303 | 5.756 | 6.187 | 35,547 | +0.36(+6.16%) |
Dec 30, 2008 | 5.702 | 5.836 | 5.597 | 5.827 | 38,742 | +0.18(+3.18%) |
Dec 29, 2008 | 6.267 | 6.267 | 5.531 | 5.648 | 64,215 | -0.64(-10.14%) |
Dec 26, 2008 | 6.438 | 6.449 | 6.142 | 6.285 | 14,348 | +0.02(+0.29%) |
Dec 24, 2008 | 6.218 | 6.285 | 5.944 | 6.267 | 17,200 | -0.10(-1.55%) |
Dec 23, 2008 | 6.519 | 6.519 | 6.232 | 6.366 | 46,393 | -0.11(-1.66%) |
Dec 22, 2008 | 6.959 | 7.103 | 5.989 | 6.474 | 60,949 | -0.46(-6.61%) |
Dec 19, 2008 | 6.851 | 7.722 | 6.366 | 6.932 | 112,679 | +0.35(+5.32%) |
Dec 18, 2008 | 6.232 | 6.923 | 6.232 | 6.582 | 113,789 | +0.40(+6.39%) |
Dec 17, 2008 | 5.836 | 6.285 | 5.477 | 6.187 | 48,133 | +0.25(+4.24%) |
Dec 16, 2008 | 5.567 | 5.980 | 5.280 | 5.935 | 86,553 | +0.52(+9.62%) |
Dec 15, 2008 | 5.639 | 5.639 | 5.226 | 5.414 | 59,569 | -0.15(-2.74%) |
Dec 12, 2008 | 4.849 | 5.567 | 4.849 | 5.567 | 97,014 | +0.54(+10.71%) |
Dec 11, 2008 | 5.675 | 5.935 | 4.939 | 5.028 | 50,552 | -0.71(-12.36%) |
Dec 10, 2008 | 5.980 | 6.070 | 5.612 | 5.738 | 52,727 | -0.06(-1.08%) |
Dec 09, 2008 | 5.899 | 6.267 | 5.711 | 5.801 | 114,296 | -0.13(-2.12%) |
Dec 08, 2008 | 5.819 | 6.106 | 5.774 | 5.926 | 80,934 | +0.31(+5.60%) |
Dec 05, 2008 | 5.163 | 5.720 | 4.687 | 5.612 | 65,660 | +0.35(+6.66%) |
Dec 04, 2008 | 5.477 | 5.836 | 5.100 | 5.262 | 54,196 | -0.35(-6.24%) |
Dec 03, 2008 | 5.396 | 5.702 | 4.840 | 5.612 | 78,953 | +0.25(+4.69%) |
Dec 02, 2008 | 5.379 | 5.585 | 4.903 | 5.361 | 50,110 | +0.13(+2.58%) |
Dec 01, 2008 | 5.765 | 6.052 | 5.154 | 5.226 | 75,161 | -0.74(-12.35%) |
Nov 28, 2008 | 5.980 | 5.980 | 5.702 | 5.962 | 44,204 | -0.14(-2.35%) |
Nov 26, 2008 | 4.822 | 6.133 | 4.786 | 6.106 | 155,966 | +1.13(+22.74%) |
Nov 25, 2008 | 4.768 | 4.974 | 4.723 | 4.974 | 55,952 | +0.31(+6.74%) |
Nov 24, 2008 | 4.705 | 4.804 | 4.319 | 4.660 | 118,048 | +0.14(+3.18%) |
Nov 21, 2008 | 3.726 | 4.552 | 3.685 | 4.517 | 205,183 | +0.89(+24.50%) |
Nov 20, 2008 | 4.400 | 4.694 | 3.610 | 3.628 | 258,594 | -0.82(-18.38%) |
Nov 19, 2008 | 4.678 | 5.127 | 4.445 | 4.445 | 65,628 | -0.23(-4.99%) |
Nov 18, 2008 | 4.615 | 5.010 | 4.543 | 4.678 | 147,625 | +0.09(+1.96%) |
Nov 17, 2008 | 4.885 | 5.414 | 4.579 | 4.588 | 154,238 | -0.33(-6.75%) |
Nov 14, 2008 | 5.872 | 5.872 | 4.876 | 4.921 | 155,738 | -1.14(-18.81%) |
Nov 13, 2008 | 5.217 | 6.070 | 5.028 | 6.061 | 170,702 | +0.90(+17.39%) |
Nov 12, 2008 | 5.118 | 5.253 | 4.921 | 5.163 | 227,883 | +0.01(+0.17%) |
Nov 11, 2008 | 5.244 | 5.450 | 4.957 | 5.154 | 99,922 | -0.12(-2.21%) |
Nov 10, 2008 | 5.971 | 6.007 | 5.262 | 5.271 | 77,229 | -0.49(-8.57%) |
Nov 07, 2008 | 5.810 | 6.276 | 5.648 | 5.765 | 80,787 | +0.03(+0.47%) |
Nov 06, 2008 | 6.124 | 6.330 | 5.585 | 5.738 | 163,807 | -0.44(-7.12%) |
Nov 05, 2008 | 7.120 | 7.146 | 6.124 | 6.178 | 112,492 | -1.06(-14.64%) |
Nov 04, 2008 | 7.525 | 7.929 | 7.138 | 7.237 | 137,845 | -0.05(-0.74%) |
Nov 03, 2008 | 7.390 | 7.632 | 6.959 | 7.291 | 105,594 | +0.33(+4.77%) |
Oct 31, 2008 | 6.734 | 7.067 | 6.555 | 6.959 | 126,421 | +0.26(+3.89%) |
Oct 30, 2008 | 6.689 | 7.103 | 6.411 | 6.698 | 690,313 | +0.42(+6.72%) |
Oct 29, 2008 | 6.070 | 6.887 | 6.070 | 6.276 | 166,453 | +0.25(+4.17%) |
Oct 28, 2008 | 6.160 | 6.546 | 5.926 | 6.025 | 175,281 | +0.01(+0.15%) |
Oct 27, 2008 | 6.187 | 6.465 | 5.980 | 6.016 | 100,021 | -0.27(-4.29%) |
Oct 24, 2008 | 5.998 | 6.555 | 5.935 | 6.285 | 112,088 | -0.51(-7.53%) |
Oct 23, 2008 | 6.851 | 7.363 | 6.411 | 6.797 | 145,888 | +0.05(+0.80%) |
Oct 22, 2008 | 7.273 | 7.749 | 6.689 | 6.743 | 209,201 | -0.75(-9.95%) |
Oct 21, 2008 | 8.620 | 8.620 | 7.076 | 7.489 | 280,751 | -1.77(-19.11%) |
Oct 20, 2008 | 8.988 | 9.644 | 8.755 | 9.258 | 74,713 | +0.27(+3.00%) |
Oct 17, 2008 | 9.060 | 10.13 | 8.818 | 8.988 | 86,271 | -0.52(-5.48%) |
Oct 16, 2008 | 7.848 | 10.02 | 6.986 | 9.509 | 127,827 | +1.72(+22.15%) |
Oct 15, 2008 | 9.859 | 9.859 | 7.686 | 7.785 | 82,950 | -2.37(-23.34%) |
Oct 14, 2008 | 11.02 | 11.06 | 9.895 | 10.16 | 101,011 | -0.16(-1.57%) |
Oct 13, 2008 | 8.431 | 10.33 | 8.431 | 10.32 | 107,623 | +2.38(+29.98%) |
Oct 10, 2008 | 6.743 | 8.306 | 5.872 | 7.938 | 188,442 | +0.90(+12.75%) |
Oct 09, 2008 | 8.818 | 9.240 | 6.483 | 7.040 | 81,381 | -1.57(-18.25%) |
Oct 08, 2008 | 8.512 | 9.105 | 8.090 | 8.611 | 89,106 | +0.17(+2.02%) |
Oct 07, 2008 | 10.25 | 10.86 | 8.225 | 8.440 | 59,199 | -1.81(-17.69%) |
Oct 06, 2008 | 10.78 | 10.78 | 8.135 | 10.25 | 94,693 | -0.61(-5.62%) |
Oct 03, 2008 | 11.94 | 12.10 | 10.78 | 10.86 | 77,705 | -0.72(-6.20%) |
Oct 02, 2008 | 11.88 | 12.46 | 11.56 | 11.58 | 115,445 | -0.37(-3.08%) |
Oct 01, 2008 | 12.27 | 12.54 | 11.41 | 11.95 | 46,946 | -0.40(-3.27%) |
Sep 30, 2008 | 12.13 | 12.79 | 12.13 | 12.36 | 81,273 | -0.06(-0.51%) |
Sep 29, 2008 | 13.06 | 13.47 | 12.19 | 12.42 | 48,524 | -1.06(-7.86%) |
Sep 26, 2008 | 13.47 | 13.81 | 13.21 | 13.48 | 51,593 | -0.31(-2.28%) |
Sep 25, 2008 | 13.94 | 14.37 | 13.60 | 13.79 | 45,501 | +0.12(+0.85%) |
Sep 24, 2008 | 13.09 | 14.20 | 12.58 | 13.68 | 82,077 | +0.53(+4.03%) |
Sep 23, 2008 | 15.74 | 15.74 | 12.73 | 13.15 | 56,503 | -2.61(-16.58%) |
Sep 22, 2008 | 16.53 | 16.60 | 15.42 | 15.76 | 45,734 | -0.76(-4.62%) |
Sep 19, 2008 | 14.56 | 17.06 | 13.50 | 16.52 | 304,243 | +3.03(+22.50%) |
Sep 18, 2008 | 12.95 | 13.92 | 12.35 | 13.49 | 79,023 | +0.83(+6.52%) |
Sep 17, 2008 | 13.20 | 13.41 | 11.60 | 12.66 | 53,558 | -0.81(-6.00%) |
Sep 16, 2008 | 13.16 | 14.06 | 13.13 | 13.47 | 93,205 | -0.37(-2.66%) |
Sep 15, 2008 | 14.54 | 15.17 | 13.35 | 13.84 | 22,154 | -0.91(-6.15%) |
Sep 12, 2008 | 14.22 | 15.03 | 14.06 | 14.74 | 19,983 | +0.36(+2.50%) |
Sep 11, 2008 | 14.21 | 14.68 | 14.08 | 14.38 | 27,952 | +0.09(+0.63%) |
Sep 10, 2008 | 13.35 | 14.42 | 13.24 | 14.29 | 70,829 | +1.22(+9.34%) |
Sep 09, 2008 | 14.50 | 14.56 | 12.96 | 13.07 | 76,099 | -1.39(-9.62%) |
Sep 08, 2008 | 14.72 | 15.68 | 13.79 | 14.47 | 50,720 | +0.16(+1.13%) |
Sep 05, 2008 | 14.30 | 14.64 | 13.74 | 14.30 | 47,823 | -0.62(-4.15%) |
Sep 04, 2008 | 15.99 | 16.37 | 14.37 | 14.92 | 64,818 | -1.24(-7.67%) |
Sep 03, 2008 | 16.15 | 16.81 | 15.53 | 16.16 | 52,637 | -0.01(-0.06%) |
Sep 02, 2008 | 16.93 | 16.93 | 15.89 | 16.17 | 36,717 | -0.32(-1.96%) |
Aug 29, 2008 | 16.94 | 16.98 | 16.29 | 16.49 | 25,289 | -0.56(-3.26%) |
Aug 28, 2008 | 15.90 | 17.06 | 15.90 | 17.05 | 40,965 | +0.68(+4.17%) |
Aug 27, 2008 | 16.01 | 16.55 | 15.78 | 16.37 | 31,678 | +0.33(+2.07%) |
Aug 26, 2008 | 15.75 | 16.04 | 15.70 | 16.04 | 20,164 | +0.32(+2.06%) |
Aug 25, 2008 | 16.32 | 16.59 | 15.71 | 15.71 | 21,985 | -0.72(-4.37%) |
Aug 22, 2008 | 16.48 | 16.82 | 16.24 | 16.43 | 47,741 | +0.09(+0.55%) |
Aug 21, 2008 | 16.79 | 17.74 | 16.34 | 16.34 | 14,210 | -0.61(-3.60%) |
Aug 20, 2008 | 16.68 | 17.18 | 16.25 | 16.95 | 33,908 | +0.31(+1.83%) |
Aug 19, 2008 | 16.26 | 16.74 | 16.21 | 16.65 | 60,093 | +0.20(+1.20%) |
Aug 18, 2008 | 16.68 | 17.41 | 16.23 | 16.45 | 61,545 | -0.10(-0.60%) |
Aug 15, 2008 | 16.87 | 16.97 | 16.16 | 16.55 | 52,562 | -0.14(-0.86%) |
Aug 14, 2008 | 17.03 | 18.02 | 16.08 | 16.69 | 84,990 | -0.40(-2.36%) |
Aug 13, 2008 | 17.05 | 17.37 | 16.49 | 17.10 | 58,900 | -0.06(-0.37%) |
Aug 12, 2008 | 17.02 | 17.16 | 16.75 | 17.16 | 36,938 | +0.13(+0.74%) |
Aug 11, 2008 | 17.45 | 17.61 | 16.94 | 17.03 | 43,503 | -0.41(-2.37%) |
Aug 08, 2008 | 15.94 | 17.49 | 15.94 | 17.45 | 42,287 | +1.42(+8.85%) |
Aug 07, 2008 | 16.71 | 16.85 | 15.93 | 16.03 | 61,848 | -0.80(-4.75%) |
Aug 06, 2008 | 16.58 | 17.05 | 16.16 | 16.83 | 47,645 | +0.13(+0.81%) |
Aug 05, 2008 | 17.40 | 17.40 | 16.06 | 16.69 | 74,217 | -0.50(-2.92%) |
Aug 04, 2008 | 17.63 | 18.37 | 17.15 | 17.20 | 66,784 | -0.37(-2.10%) |
Aug 01, 2008 | 17.31 | 17.82 | 17.16 | 17.56 | 28,081 | -0.49(-2.74%) |
Jul 31, 2008 | 19.40 | 19.52 | 17.72 | 18.06 | 65,500 | -1.70(-8.59%) |
Jul 30, 2008 | 19.85 | 19.97 | 18.50 | 19.75 | 83,440 | -0.06(-0.32%) |
Jul 29, 2008 | 19.82 | 20.21 | 16.46 | 19.82 | 140,239 | +1.28(+6.88%) |
Jul 28, 2008 | 19.21 | 19.44 | 18.30 | 18.54 | 38,967 | -0.88(-4.53%) |
Jul 25, 2008 | 19.09 | 20.07 | 18.92 | 19.42 | 62,330 | +0.61(+3.25%) |
Jul 24, 2008 | 19.75 | 20.25 | 18.70 | 18.81 | 68,109 | -0.78(-3.99%) |
Jul 23, 2008 | 20.05 | 20.60 | 19.56 | 19.59 | 49,990 | -0.45(-2.24%) |
Jul 22, 2008 | 18.76 | 20.05 | 17.61 | 20.04 | 94,972 | +0.95(+4.99%) |
Jul 21, 2008 | 19.22 | 19.24 | 18.81 | 19.09 | 38,721 | +0.13(+0.66%) |
Jul 18, 2008 | 18.82 | 19.17 | 17.78 | 18.96 | 57,123 | +0.13(+0.72%) |
Jul 17, 2008 | 18.99 | 19.37 | 18.63 | 18.83 | 50,457 | -0.01(-0.05%) |
Jul 16, 2008 | 18.21 | 18.86 | 17.46 | 18.84 | 37,935 | +0.77(+4.27%) |
Jul 15, 2008 | 17.03 | 18.34 | 16.72 | 18.07 | 67,403 | +0.90(+5.23%) |
Jul 14, 2008 | 18.47 | 18.86 | 16.95 | 17.17 | 69,528 | -1.07(-5.86%) |
Jul 11, 2008 | 17.81 | 18.34 | 17.56 | 18.24 | 57,228 | +0.20(+1.09%) |
Jul 10, 2008 | 17.02 | 18.12 | 16.70 | 18.04 | 67,323 | +0.97(+5.68%) |
Jul 09, 2008 | 17.81 | 18.40 | 17.04 | 17.07 | 44,117 | -0.49(-2.81%) |
Jul 08, 2008 | 16.41 | 17.56 | 16.41 | 17.56 | 64,911 | +1.06(+6.42%) |
Jul 07, 2008 | 17.19 | 17.19 | 16.00 | 16.50 | 72,271 | -0.69(-4.02%) |
Jul 04, 2008 | 17.80 | 17.80 | 16.74 | 17.20 | 36,105 | +0.00(+0.00%) |
Jul 03, 2008 | 17.80 | 17.80 | 16.74 | 17.20 | 36,105 | -0.48(-2.74%) |
Jul 02, 2008 | 18.66 | 18.78 | 17.68 | 17.68 | 97,453 | -0.58(-3.20%) |
Jul 01, 2008 | 18.53 | 18.53 | 17.72 | 18.26 | 99,703 | -0.53(-2.82%) |
Jun 30, 2008 | 18.69 | 19.66 | 18.23 | 18.79 | 120,215 | +0.60(+3.31%) |
Jun 27, 2008 | 16.21 | 18.78 | 16.16 | 18.19 | 645,532 | +1.91(+11.75%) |
Jun 26, 2008 | 18.50 | 18.50 | 15.85 | 16.28 | 160,190 | -2.49(-13.25%) |
Jun 25, 2008 | 19.23 | 19.23 | 18.53 | 18.77 | 81,713 | -0.17(-0.90%) |
Jun 24, 2008 | 19.08 | 19.43 | 18.45 | 18.94 | 48,009 | -0.31(-1.59%) |
Jun 23, 2008 | 19.25 | 20.36 | 19.24 | 19.24 | 91,748 | -0.52(-2.64%) |
Jun 20, 2008 | 20.58 | 20.64 | 19.52 | 19.76 | 111,557 | -0.94(-4.55%) |
Jun 19, 2008 | 19.25 | 20.96 | 19.25 | 20.71 | 159,762 | +1.41(+7.31%) |
Jun 18, 2008 | 19.52 | 19.52 | 18.82 | 19.30 | 56,934 | -0.36(-1.83%) |
Jun 17, 2008 | 19.13 | 19.76 | 19.13 | 19.66 | 55,266 | +0.55(+2.87%) |
Jun 16, 2008 | 18.44 | 19.31 | 18.14 | 19.11 | 60,047 | +0.66(+3.60%) |
Jun 13, 2008 | 17.48 | 18.51 | 17.48 | 18.44 | 83,268 | +1.11(+6.43%) |
Jun 12, 2008 | 17.54 | 17.99 | 17.32 | 17.33 | 45,407 | -0.11(-0.62%) |
Jun 11, 2008 | 17.99 | 17.99 | 17.16 | 17.44 | 82,675 | -0.62(-3.43%) |
Jun 10, 2008 | 17.97 | 18.56 | 17.94 | 18.06 | 48,478 | -0.48(-2.61%) |
Jun 09, 2008 | 17.82 | 18.71 | 17.56 | 18.54 | 98,550 | +0.75(+4.24%) |
Jun 06, 2008 | 18.83 | 19.03 | 17.78 | 17.79 | 100,842 | -0.84(-4.53%) |
Jun 05, 2008 | 17.26 | 18.70 | 17.21 | 18.63 | 100,242 | +1.36(+7.85%) |
Jun 04, 2008 | 17.11 | 17.78 | 17.11 | 17.28 | 46,568 | +0.05(+0.31%) |
Jun 03, 2008 | 17.04 | 17.49 | 16.93 | 17.22 | 71,888 | +0.28(+1.64%) |
Jun 02, 2008 | 17.02 | 17.11 | 16.68 | 16.94 | 86,500 | -0.12(-0.68%) |
May 30, 2008 | 17.16 | 17.77 | 16.92 | 17.06 | 83,850 | -0.04(-0.26%) |
May 29, 2008 | 17.46 | 17.47 | 16.96 | 17.11 | 92,155 | -0.38(-2.16%) |
May 28, 2008 | 16.55 | 17.49 | 16.30 | 17.48 | 156,681 | +1.05(+6.39%) |
May 27, 2008 | 16.22 | 16.65 | 16.14 | 16.43 | 66,446 | +0.18(+1.11%) |
May 26, 2008 | 16.26 | 16.76 | 16.05 | 16.25 | 75,679 | +0.00(+0.00%) |
May 23, 2008 | 16.26 | 16.76 | 16.05 | 16.25 | 75,679 | -0.04(-0.22%) |
May 22, 2008 | 16.19 | 16.62 | 16.14 | 16.29 | 132,410 | +0.09(+0.55%) |
May 21, 2008 | 16.14 | 16.93 | 15.95 | 16.20 | 118,608 | +0.31(+1.92%) |
May 20, 2008 | 16.13 | 16.13 | 15.80 | 15.89 | 83,568 | -0.24(-1.50%) |
May 19, 2008 | 15.82 | 16.59 | 15.82 | 16.14 | 139,767 | +0.34(+2.16%) |
May 16, 2008 | 16.66 | 16.68 | 15.60 | 15.79 | 180,400 | -0.75(-4.56%) |
May 15, 2008 | 16.52 | 17.01 | 16.33 | 16.55 | 100,740 | +0.00(+0.00%) |
May 14, 2008 | 16.50 | 16.75 | 16.39 | 16.55 | 67,567 | +0.06(+0.38%) |
May 13, 2008 | 16.42 | 16.55 | 16.07 | 16.49 | 36,197 | +0.12(+0.71%) |
May 12, 2008 | 16.26 | 16.68 | 16.07 | 16.37 | 90,470 | +0.16(+1.00%) |
May 09, 2008 | 16.23 | 16.56 | 16.07 | 16.21 | 57,555 | -0.19(-1.15%) |
May 08, 2008 | 16.83 | 16.88 | 16.25 | 16.40 | 93,400 | -0.57(-3.34%) |
May 07, 2008 | 16.30 | 17.46 | 16.23 | 16.96 | 205,123 | +0.72(+4.42%) |
May 06, 2008 | 16.05 | 16.29 | 16.05 | 16.24 | 128,178 | +0.08(+0.50%) |
May 05, 2008 | 16.29 | 16.63 | 16.07 | 16.16 | 94,908 | -0.22(-1.37%) |
May 02, 2008 | 16.48 | 16.81 | 16.26 | 16.39 | 54,367 | +0.10(+0.61%) |