Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.750 | 7.150 | 6.700 | 6.700 | 268,800 | +0.11(+1.67%) |
Apr 29, 2009 | 6.140 | 6.820 | 6.100 | 6.590 | 218,212 | +0.51(+8.39%) |
Apr 28, 2009 | 5.820 | 6.140 | 5.820 | 6.080 | 220,247 | +0.20(+3.40%) |
Apr 27, 2009 | 6.500 | 6.620 | 5.760 | 5.880 | 424,691 | -0.75(-11.31%) |
Apr 24, 2009 | 6.510 | 6.810 | 6.330 | 6.630 | 224,883 | +0.14(+2.16%) |
Apr 23, 2009 | 6.720 | 6.780 | 6.200 | 6.490 | 336,075 | -0.19(-2.84%) |
Apr 22, 2009 | 6.520 | 7.410 | 6.460 | 6.680 | 322,228 | +0.03(+0.45%) |
Apr 21, 2009 | 5.930 | 6.680 | 5.750 | 6.650 | 339,964 | +0.67(+11.20%) |
Apr 20, 2009 | 7.000 | 7.000 | 5.940 | 5.980 | 329,409 | -1.20(-16.71%) |
Apr 17, 2009 | 7.110 | 7.530 | 6.900 | 7.180 | 173,152 | +0.11(+1.56%) |
Apr 16, 2009 | 6.640 | 7.140 | 6.600 | 7.070 | 367,087 | +0.50(+7.61%) |
Apr 15, 2009 | 6.230 | 6.610 | 6.010 | 6.570 | 226,154 | +0.26(+4.12%) |
Apr 14, 2009 | 6.330 | 6.360 | 5.930 | 6.310 | 441,316 | -0.13(-2.02%) |
Apr 13, 2009 | 6.380 | 6.530 | 6.210 | 6.440 | 231,576 | -0.03(-0.46%) |
Apr 09, 2009 | 5.820 | 6.490 | 5.750 | 6.470 | 443,749 | +0.79(+13.91%) |
Apr 08, 2009 | 5.370 | 5.702 | 5.310 | 5.680 | 228,348 | +0.37(+6.97%) |
Apr 07, 2009 | 5.350 | 5.550 | 5.080 | 5.310 | 245,463 | -0.16(-2.93%) |
Apr 06, 2009 | 5.400 | 5.610 | 5.250 | 5.470 | 198,659 | -0.04(-0.73%) |
Apr 03, 2009 | 5.300 | 5.550 | 5.240 | 5.510 | 224,741 | +0.01(+0.18%) |
Apr 02, 2009 | 4.910 | 5.790 | 4.790 | 5.500 | 700,972 | +0.76(+16.03%) |
Apr 01, 2009 | 4.560 | 4.790 | 4.320 | 4.740 | 453,362 | +0.02(+0.42%) |
Mar 31, 2009 | 5.020 | 5.060 | 4.570 | 4.720 | 331,385 | -0.24(-4.84%) |
Mar 30, 2009 | 5.000 | 5.170 | 4.830 | 4.960 | 311,373 | -0.73(-12.83%) |
Mar 26, 2009 | 4.720 | 5.730 | 4.600 | 5.690 | 692,915 | +1.11(+24.24%) |
Mar 25, 2009 | 4.280 | 4.580 | 4.190 | 4.580 | 429,947 | +0.36(+8.53%) |
Mar 24, 2009 | 4.730 | 4.730 | 4.000 | 4.220 | 646,029 | -0.45(-9.64%) |
Mar 23, 2009 | 4.370 | 4.670 | 4.120 | 4.670 | 477,780 | +0.69(+17.34%) |
Mar 20, 2009 | 4.420 | 4.730 | 3.940 | 3.980 | 453,384 | -0.41(-9.34%) |
Mar 19, 2009 | 4.000 | 4.510 | 3.940 | 4.390 | 518,044 | +0.54(+14.03%) |
Mar 18, 2009 | 3.850 | 3.860 | 3.600 | 3.850 | 608,327 | +0.03(+0.79%) |
Mar 17, 2009 | 4.050 | 4.202 | 3.410 | 3.820 | 689,975 | -0.22(-5.45%) |
Mar 16, 2009 | 4.390 | 4.500 | 4.010 | 4.040 | 431,469 | -0.17(-4.04%) |
Mar 13, 2009 | 4.040 | 4.630 | 3.840 | 4.210 | 615,411 | +0.56(+15.34%) |
Mar 12, 2009 | 3.900 | 4.030 | 3.580 | 3.650 | 457,863 | -0.30(-7.59%) |
Mar 11, 2009 | 4.740 | 4.810 | 3.890 | 3.950 | 572,135 | -0.25(-5.95%) |
Mar 10, 2009 | 4.350 | 4.450 | 3.980 | 4.200 | 777,531 | -0.04(-0.94%) |
Mar 09, 2009 | 4.860 | 4.960 | 4.210 | 4.240 | 285,222 | -0.71(-14.34%) |
Mar 06, 2009 | 5.240 | 5.400 | 4.857 | 4.950 | 345,561 | -0.19(-3.70%) |
Mar 05, 2009 | 5.690 | 5.720 | 5.060 | 5.140 | 439,682 | -0.73(-12.44%) |
Mar 04, 2009 | 5.900 | 6.160 | 5.780 | 5.870 | 261,161 | -0.03(-0.51%) |
Mar 02, 2009 | 6.390 | 6.490 | 5.880 | 5.900 | 373,996 | -0.66(-10.06%) |
Feb 27, 2009 | 6.600 | 6.990 | 6.540 | 6.560 | 745,841 | +0.07(+1.08%) |
Feb 26, 2009 | 7.600 | 7.940 | 6.490 | 6.490 | 602,232 | -0.96(-12.89%) |
Feb 25, 2009 | 7.700 | 8.090 | 7.270 | 7.450 | 437,729 | -0.31(-3.99%) |
Feb 24, 2009 | 7.860 | 8.110 | 7.490 | 7.760 | 631,449 | +0.02(+0.26%) |
Feb 23, 2009 | 8.430 | 8.620 | 7.720 | 7.740 | 453,432 | -0.59(-7.08%) |
Feb 20, 2009 | 8.640 | 9.010 | 8.200 | 8.330 | 331,240 | -0.44(-5.02%) |
Feb 19, 2009 | 9.120 | 9.360 | 8.770 | 8.770 | 292,604 | -0.15(-1.68%) |
Feb 18, 2009 | 9.120 | 9.420 | 8.860 | 8.920 | 361,547 | +0.07(+0.79%) |
Feb 17, 2009 | 9.620 | 9.838 | 8.820 | 8.850 | 374,507 | -0.96(-9.79%) |
Feb 13, 2009 | 9.970 | 10.25 | 9.750 | 9.810 | 167,572 | -0.07(-0.71%) |
Feb 12, 2009 | 9.440 | 10.19 | 9.400 | 9.880 | 323,001 | -0.06(-0.60%) |
Feb 11, 2009 | 10.29 | 10.73 | 9.860 | 9.940 | 232,167 | -0.25(-2.45%) |
Feb 10, 2009 | 10.84 | 11.08 | 10.14 | 10.19 | 397,605 | -0.71(-6.51%) |
Feb 09, 2009 | 11.11 | 11.29 | 10.88 | 10.90 | 193,686 | -0.33(-2.94%) |
Feb 06, 2009 | 10.57 | 11.30 | 10.57 | 11.23 | 267,861 | +0.68(+6.45%) |
Feb 05, 2009 | 10.78 | 10.96 | 10.47 | 10.55 | 263,793 | -0.31(-2.85%) |
Feb 04, 2009 | 10.56 | 11.28 | 10.38 | 10.86 | 183,955 | +0.33(+3.13%) |
Feb 03, 2009 | 10.55 | 10.75 | 10.18 | 10.53 | 440,990 | +0.14(+1.35%) |
Feb 02, 2009 | 10.01 | 10.64 | 9.810 | 10.39 | 222,498 | +0.16(+1.56%) |
Jan 30, 2009 | 10.45 | 10.54 | 10.18 | 10.23 | 308,507 | +0.02(+0.20%) |
Jan 29, 2009 | 11.01 | 11.01 | 10.04 | 10.21 | 207,954 | -0.95(-8.51%) |
Jan 28, 2009 | 11.21 | 11.64 | 11.02 | 11.16 | 267,183 | +0.17(+1.55%) |
Jan 27, 2009 | 10.72 | 11.17 | 10.72 | 10.99 | 173,949 | +0.35(+3.29%) |
Jan 26, 2009 | 10.59 | 11.23 | 10.43 | 10.64 | 124,110 | +0.04(+0.38%) |
Jan 23, 2009 | 10.46 | 11.03 | 10.16 | 10.60 | 162,808 | -0.01(-0.09%) |
Jan 22, 2009 | 10.94 | 11.18 | 10.53 | 10.61 | 188,832 | -0.68(-6.02%) |
Jan 21, 2009 | 10.36 | 11.45 | 10.14 | 11.29 | 225,229 | +1.16(+11.45%) |
Jan 20, 2009 | 11.14 | 11.43 | 10.10 | 10.13 | 158,304 | -1.26(-11.06%) |
Jan 16, 2009 | 11.35 | 11.44 | 10.72 | 11.39 | 163,868 | +0.18(+1.61%) |
Jan 15, 2009 | 10.76 | 11.45 | 10.15 | 11.21 | 199,615 | +0.54(+5.06%) |
Jan 14, 2009 | 11.28 | 11.57 | 10.47 | 10.67 | 315,918 | -1.01(-8.65%) |
Jan 13, 2009 | 11.12 | 11.82 | 11.10 | 11.68 | 217,127 | +0.54(+4.85%) |
Jan 12, 2009 | 11.93 | 11.93 | 10.86 | 11.14 | 234,445 | -0.76(-6.39%) |
Jan 09, 2009 | 12.41 | 12.60 | 11.69 | 11.90 | 267,195 | -0.41(-3.33%) |
Jan 08, 2009 | 11.65 | 12.31 | 11.54 | 12.31 | 128,487 | +0.56(+4.77%) |
Jan 07, 2009 | 12.37 | 12.42 | 11.61 | 11.75 | 149,160 | -0.81(-6.45%) |
Jan 06, 2009 | 12.03 | 12.95 | 11.94 | 12.56 | 265,444 | +0.67(+5.63%) |
Jan 05, 2009 | 12.33 | 12.33 | 11.57 | 11.89 | 260,405 | -0.23(-1.90%) |
Jan 02, 2009 | 12.00 | 12.48 | 11.63 | 12.12 | 175,054 | +0.18(+1.51%) |
Dec 31, 2008 | 11.16 | 12.10 | 11.06 | 11.94 | 314,435 | +0.79(+7.09%) |
Dec 30, 2008 | 10.16 | 11.15 | 10.03 | 11.15 | 414,969 | +1.13(+11.28%) |
Dec 29, 2008 | 10.45 | 10.81 | 9.940 | 10.02 | 224,608 | -0.43(-4.11%) |
Dec 26, 2008 | 10.33 | 10.56 | 10.24 | 10.45 | 85,388 | +0.15(+1.46%) |
Dec 24, 2008 | 10.40 | 10.64 | 10.21 | 10.30 | 81,147 | -0.12(-1.15%) |
Dec 23, 2008 | 10.68 | 10.86 | 10.25 | 10.42 | 225,604 | -0.16(-1.51%) |
Dec 22, 2008 | 11.26 | 11.26 | 10.17 | 10.58 | 478,102 | -0.67(-5.96%) |
Dec 19, 2008 | 12.32 | 12.32 | 10.82 | 11.25 | 776,609 | -0.73(-6.09%) |
Dec 18, 2008 | 11.98 | 12.40 | 11.53 | 11.98 | 687,711 | -0.35(-2.84%) |
Dec 17, 2008 | 12.99 | 12.99 | 11.24 | 12.33 | 1,299,015 | -3.60(-22.60%) |
Dec 16, 2008 | 14.86 | 16.00 | 14.61 | 15.93 | 326,903 | +1.31(+8.96%) |
Dec 15, 2008 | 14.62 | 14.88 | 14.10 | 14.62 | 317,829 | +0.10(+0.69%) |
Dec 12, 2008 | 13.94 | 15.00 | 13.44 | 14.52 | 367,317 | +0.22(+1.54%) |
Dec 11, 2008 | 14.47 | 15.16 | 13.97 | 14.30 | 293,486 | -0.33(-2.26%) |
Dec 10, 2008 | 14.11 | 14.97 | 13.87 | 14.63 | 288,590 | +0.75(+5.40%) |
Dec 09, 2008 | 13.45 | 14.60 | 13.09 | 13.88 | 562,179 | +0.42(+3.12%) |
Dec 08, 2008 | 12.79 | 14.14 | 12.45 | 13.46 | 471,155 | +1.06(+8.55%) |
Dec 05, 2008 | 12.11 | 12.46 | 11.01 | 12.40 | 603,613 | +0.15(+1.22%) |
Dec 04, 2008 | 12.26 | 13.45 | 11.91 | 12.25 | 617,721 | -0.24(-1.92%) |
Dec 03, 2008 | 11.67 | 12.65 | 10.58 | 12.49 | 485,408 | +1.23(+10.92%) |
Dec 02, 2008 | 10.80 | 11.72 | 10.50 | 11.26 | 693,028 | +0.79(+7.55%) |
Dec 01, 2008 | 12.43 | 12.90 | 10.44 | 10.47 | 435,137 | -2.43(-18.84%) |
Nov 28, 2008 | 12.57 | 12.92 | 12.24 | 12.90 | 272,778 | +0.11(+0.86%) |
Nov 26, 2008 | 10.83 | 12.96 | 10.83 | 12.79 | 327,099 | +1.59(+14.20%) |
Nov 25, 2008 | 10.77 | 11.24 | 10.50 | 11.20 | 262,110 | +0.64(+6.06%) |
Nov 24, 2008 | 9.940 | 10.95 | 9.350 | 10.56 | 486,209 | +0.82(+8.42%) |
Nov 21, 2008 | 9.270 | 9.840 | 8.400 | 9.740 | 306,413 | +0.69(+7.62%) |
Nov 20, 2008 | 10.08 | 10.35 | 9.000 | 9.050 | 405,709 | -1.16(-11.36%) |
Nov 19, 2008 | 11.77 | 11.86 | 10.16 | 10.21 | 241,334 | -1.56(-13.25%) |
Nov 18, 2008 | 11.96 | 12.26 | 11.05 | 11.77 | 220,317 | -0.16(-1.34%) |
Nov 17, 2008 | 12.07 | 12.62 | 11.67 | 11.93 | 188,356 | -0.28(-2.29%) |
Nov 14, 2008 | 13.22 | 13.34 | 12.06 | 12.21 | 191,408 | -1.39(-10.22%) |
Nov 13, 2008 | 12.32 | 13.75 | 11.38 | 13.60 | 305,299 | +1.37(+11.20%) |
Nov 12, 2008 | 12.92 | 13.51 | 12.22 | 12.23 | 364,797 | -1.02(-7.70%) |
Nov 11, 2008 | 13.49 | 14.11 | 12.88 | 13.25 | 320,697 | -0.39(-2.86%) |
Nov 10, 2008 | 14.20 | 14.50 | 13.45 | 13.64 | 403,371 | -0.14(-1.02%) |
Nov 07, 2008 | 13.61 | 14.04 | 13.03 | 13.78 | 369,253 | +0.42(+3.14%) |
Nov 06, 2008 | 12.83 | 13.62 | 12.75 | 13.36 | 743,644 | -0.02(-0.15%) |
Nov 05, 2008 | 13.51 | 14.05 | 13.18 | 13.38 | 331,226 | -0.40(-2.90%) |
Nov 04, 2008 | 14.39 | 14.70 | 13.44 | 13.78 | 398,036 | -0.12(-0.86%) |
Nov 03, 2008 | 13.43 | 14.05 | 12.50 | 13.90 | 367,377 | +0.65(+4.91%) |
Oct 31, 2008 | 12.71 | 13.82 | 12.02 | 13.25 | 358,698 | +0.49(+3.84%) |
Oct 30, 2008 | 12.45 | 12.97 | 12.00 | 12.76 | 426,691 | +0.85(+7.14%) |
Oct 29, 2008 | 11.23 | 12.52 | 11.18 | 11.91 | 696,627 | +0.68(+6.06%) |
Oct 28, 2008 | 10.42 | 11.41 | 10.17 | 11.23 | 699,515 | +1.15(+11.41%) |
Oct 27, 2008 | 11.00 | 11.64 | 10.05 | 10.08 | 497,537 | -1.14(-10.16%) |
Oct 24, 2008 | 11.05 | 12.21 | 10.80 | 11.22 | 572,690 | -0.89(-7.35%) |
Oct 23, 2008 | 12.01 | 13.14 | 11.66 | 12.11 | 479,146 | -0.48(-3.81%) |
Oct 22, 2008 | 13.55 | 13.73 | 12.02 | 12.59 | 427,053 | -1.38(-9.88%) |
Oct 21, 2008 | 14.36 | 14.50 | 13.85 | 13.97 | 426,186 | -0.64(-4.38%) |
Oct 20, 2008 | 13.74 | 14.62 | 13.47 | 14.61 | 356,838 | +1.15(+8.54%) |
Oct 17, 2008 | 13.25 | 15.56 | 12.90 | 13.46 | 712,438 | -0.29(-2.11%) |
Oct 16, 2008 | 12.37 | 13.79 | 12.18 | 13.75 | 678,388 | +1.38(+11.16%) |
Oct 15, 2008 | 13.68 | 13.71 | 12.24 | 12.37 | 526,881 | -1.52(-10.94%) |
Oct 14, 2008 | 14.72 | 14.72 | 12.56 | 13.89 | 676,061 | -0.49(-3.41%) |
Oct 13, 2008 | 13.82 | 14.47 | 13.05 | 14.38 | 658,148 | +1.34(+10.28%) |
Oct 10, 2008 | 11.96 | 13.75 | 11.36 | 13.04 | 983,188 | +0.29(+2.27%) |
Oct 09, 2008 | 14.34 | 14.63 | 12.63 | 12.75 | 790,690 | -1.59(-11.09%) |
Oct 08, 2008 | 13.83 | 15.72 | 13.34 | 14.34 | 673,897 | +0.29(+2.06%) |
Oct 07, 2008 | 15.52 | 16.16 | 13.99 | 14.05 | 578,714 | -1.24(-8.11%) |
Oct 06, 2008 | 16.06 | 16.79 | 14.44 | 15.29 | 1,268,736 | -1.35(-8.11%) |
Oct 03, 2008 | 17.69 | 18.41 | 16.58 | 16.64 | 477,557 | -0.73(-4.20%) |
Oct 02, 2008 | 18.18 | 18.98 | 17.37 | 17.37 | 567,730 | -0.91(-4.98%) |
Oct 01, 2008 | 18.53 | 18.59 | 17.79 | 18.28 | 542,798 | -0.43(-2.30%) |
Sep 30, 2008 | 19.09 | 19.24 | 18.31 | 18.71 | 561,897 | -0.01(-0.05%) |
Sep 29, 2008 | 20.85 | 20.85 | 18.28 | 18.72 | 781,799 | -2.35(-11.15%) |
Sep 26, 2008 | 20.50 | 21.13 | 20.24 | 21.07 | 333,084 | +0.03(+0.14%) |
Sep 25, 2008 | 21.17 | 21.32 | 20.07 | 21.04 | 390,503 | +0.11(+0.53%) |
Sep 24, 2008 | 21.06 | 21.56 | 19.80 | 20.93 | 529,079 | -0.12(-0.57%) |
Sep 23, 2008 | 21.88 | 23.00 | 20.88 | 21.05 | 397,768 | -0.85(-3.88%) |
Sep 22, 2008 | 23.11 | 23.53 | 21.65 | 21.90 | 257,002 | -1.23(-5.32%) |
Sep 19, 2008 | 22.99 | 24.63 | 22.49 | 23.13 | 1,138,364 | +0.90(+4.05%) |
Sep 18, 2008 | 21.88 | 23.60 | 19.68 | 22.23 | 1,111,062 | +1.16(+5.51%) |
Sep 17, 2008 | 21.53 | 22.25 | 20.64 | 21.07 | 882,965 | -0.47(-2.18%) |
Sep 16, 2008 | 22.87 | 22.87 | 20.25 | 21.54 | 874,092 | -0.01(-0.05%) |
Sep 15, 2008 | 23.38 | 23.40 | 21.46 | 21.55 | 716,610 | -1.83(-7.83%) |
Sep 12, 2008 | 22.66 | 24.15 | 22.30 | 23.38 | 633,043 | +0.62(+2.72%) |
Sep 11, 2008 | 21.96 | 23.04 | 21.10 | 22.76 | 580,352 | +0.60(+2.71%) |
Sep 10, 2008 | 22.33 | 23.75 | 21.99 | 22.16 | 848,008 | +0.69(+3.21%) |
Sep 09, 2008 | 22.07 | 22.69 | 21.33 | 21.47 | 595,555 | -0.54(-2.45%) |
Sep 08, 2008 | 21.95 | 22.34 | 21.19 | 22.01 | 677,221 | +1.08(+5.16%) |
Sep 05, 2008 | 20.76 | 21.04 | 20.30 | 20.93 | 550,148 | +0.02(+0.10%) |
Sep 04, 2008 | 21.59 | 21.81 | 20.88 | 20.91 | 967,468 | -0.91(-4.17%) |
Sep 03, 2008 | 21.83 | 22.14 | 21.41 | 21.82 | 1,007,589 | +0.00(+0.00%) |
Sep 02, 2008 | 22.26 | 22.26 | 21.24 | 21.82 | 904,810 | +0.31(+1.44%) |
Aug 29, 2008 | 22.76 | 22.86 | 21.38 | 21.51 | 806,606 | -1.24(-5.45%) |
Aug 28, 2008 | 22.31 | 22.95 | 22.08 | 22.75 | 638,776 | +0.74(+3.36%) |
Aug 27, 2008 | 21.59 | 22.46 | 21.04 | 22.01 | 766,992 | +0.47(+2.18%) |
Aug 26, 2008 | 21.62 | 22.49 | 21.23 | 21.54 | 657,031 | +0.13(+0.61%) |
Aug 25, 2008 | 22.16 | 22.23 | 21.05 | 21.41 | 594,736 | -0.79(-3.56%) |
Aug 22, 2008 | 21.96 | 22.40 | 21.73 | 22.20 | 434,940 | +0.41(+1.88%) |
Aug 21, 2008 | 21.04 | 22.29 | 21.04 | 21.79 | 469,884 | +0.56(+2.64%) |
Aug 20, 2008 | 20.90 | 21.45 | 20.70 | 21.23 | 339,236 | +0.33(+1.58%) |
Aug 19, 2008 | 20.70 | 21.44 | 20.48 | 20.90 | 627,801 | +0.25(+1.21%) |
Aug 18, 2008 | 21.20 | 21.36 | 20.45 | 20.65 | 612,234 | -0.16(-0.77%) |
Aug 15, 2008 | 21.68 | 22.04 | 20.58 | 20.81 | 560,680 | -0.66(-3.07%) |
Aug 14, 2008 | 20.81 | 21.67 | 20.81 | 21.47 | 498,512 | +0.42(+2.00%) |
Aug 13, 2008 | 20.68 | 22.19 | 20.47 | 21.05 | 464,550 | +0.32(+1.54%) |
Aug 12, 2008 | 20.59 | 21.50 | 20.34 | 20.73 | 560,640 | +0.02(+0.10%) |
Aug 11, 2008 | 19.30 | 21.32 | 19.17 | 20.71 | 794,239 | +1.81(+9.58%) |
Aug 08, 2008 | 16.97 | 19.49 | 16.85 | 18.90 | 1,874,545 | +3.89(+25.92%) |
Aug 07, 2008 | 15.19 | 15.59 | 14.55 | 15.01 | 314,033 | -0.53(-3.41%) |
Aug 06, 2008 | 14.61 | 15.60 | 14.10 | 15.54 | 215,961 | +0.70(+4.72%) |
Aug 05, 2008 | 14.80 | 14.96 | 14.33 | 14.84 | 168,928 | +0.36(+2.49%) |
Aug 04, 2008 | 15.37 | 15.46 | 14.41 | 14.48 | 208,620 | -0.87(-5.67%) |
Aug 01, 2008 | 15.89 | 15.89 | 15.05 | 15.35 | 217,800 | -0.46(-2.91%) |
Jul 31, 2008 | 16.64 | 16.80 | 15.78 | 15.81 | 252,330 | -1.19(-7.00%) |
Jul 30, 2008 | 16.13 | 17.00 | 16.13 | 17.00 | 375,317 | +0.95(+5.92%) |
Jul 29, 2008 | 16.05 | 16.09 | 15.46 | 16.05 | 184,451 | +0.68(+4.42%) |
Jul 28, 2008 | 15.53 | 15.85 | 15.32 | 15.37 | 162,012 | -0.20(-1.28%) |
Jul 25, 2008 | 14.65 | 15.84 | 14.46 | 15.57 | 345,680 | +1.11(+7.68%) |
Jul 24, 2008 | 15.73 | 15.73 | 14.41 | 14.46 | 283,158 | -1.17(-7.49%) |
Jul 23, 2008 | 16.15 | 16.20 | 15.54 | 15.63 | 212,413 | -0.51(-3.16%) |
Jul 22, 2008 | 15.49 | 16.20 | 15.04 | 16.14 | 471,383 | +0.53(+3.40%) |
Jul 21, 2008 | 13.78 | 15.95 | 12.98 | 15.61 | 1,019,330 | +3.15(+25.28%) |
Jul 18, 2008 | 14.12 | 14.12 | 12.11 | 12.46 | 612,767 | -1.68(-11.88%) |
Jul 17, 2008 | 14.10 | 14.19 | 13.51 | 14.14 | 226,036 | +0.11(+0.78%) |
Jul 16, 2008 | 12.95 | 14.06 | 12.95 | 14.03 | 239,738 | +1.16(+9.01%) |
Jul 15, 2008 | 13.10 | 13.43 | 12.56 | 12.87 | 201,768 | -0.35(-2.65%) |
Jul 14, 2008 | 13.37 | 13.37 | 12.84 | 13.22 | 317,355 | -0.05(-0.38%) |
Jul 11, 2008 | 13.01 | 13.61 | 12.75 | 13.27 | 482,289 | +0.03(+0.23%) |
Jul 10, 2008 | 13.54 | 13.72 | 11.82 | 13.24 | 1,095,050 | -1.28(-8.82%) |
Jul 09, 2008 | 15.33 | 15.65 | 14.52 | 14.52 | 205,462 | -0.78(-5.10%) |
Jul 08, 2008 | 14.96 | 15.35 | 14.20 | 15.30 | 284,805 | +0.30(+2.00%) |
Jul 07, 2008 | 14.99 | 15.27 | 14.62 | 15.00 | 198,864 | +0.16(+1.08%) |
Jul 04, 2008 | 15.51 | 15.86 | 14.84 | 14.84 | 128,229 | +0.00(+0.00%) |
Jul 03, 2008 | 15.51 | 15.86 | 14.84 | 14.84 | 128,229 | -0.66(-4.26%) |
Jul 02, 2008 | 16.17 | 16.29 | 15.27 | 15.50 | 395,281 | -0.79(-4.85%) |
Jul 01, 2008 | 15.77 | 16.40 | 15.49 | 16.29 | 285,685 | +0.32(+2.00%) |
Jun 30, 2008 | 15.66 | 16.15 | 15.55 | 15.97 | 212,884 | +0.45(+2.90%) |
Jun 27, 2008 | 15.96 | 16.23 | 15.23 | 15.52 | 466,525 | -0.45(-2.82%) |
Jun 26, 2008 | 15.73 | 16.28 | 15.73 | 15.97 | 156,893 | +0.07(+0.44%) |
Jun 25, 2008 | 15.47 | 16.08 | 15.44 | 15.90 | 210,738 | +0.45(+2.91%) |
Jun 24, 2008 | 16.06 | 16.40 | 15.44 | 15.45 | 170,721 | -0.89(-5.45%) |
Jun 23, 2008 | 16.50 | 16.56 | 16.14 | 16.34 | 173,869 | -0.16(-0.97%) |
Jun 20, 2008 | 16.53 | 16.56 | 16.13 | 16.50 | 397,526 | -0.10(-0.60%) |
Jun 19, 2008 | 15.54 | 16.88 | 15.28 | 16.60 | 310,754 | +0.68(+4.27%) |
Jun 18, 2008 | 15.92 | 16.09 | 15.65 | 15.92 | 98,840 | -0.01(-0.06%) |
Jun 17, 2008 | 15.24 | 16.17 | 15.24 | 15.93 | 434,984 | +0.79(+5.22%) |
Jun 16, 2008 | 15.07 | 15.15 | 14.58 | 15.14 | 328,893 | +0.05(+0.33%) |
Jun 13, 2008 | 15.00 | 15.23 | 14.53 | 15.09 | 388,680 | +0.19(+1.28%) |
Jun 12, 2008 | 15.30 | 15.43 | 14.81 | 14.90 | 318,955 | -0.33(-2.17%) |
Jun 11, 2008 | 15.55 | 15.55 | 15.13 | 15.23 | 489,626 | -0.39(-2.50%) |
Jun 10, 2008 | 15.99 | 16.12 | 15.57 | 15.62 | 237,102 | -0.59(-3.64%) |
Jun 09, 2008 | 16.47 | 16.72 | 15.87 | 16.21 | 309,513 | -0.11(-0.67%) |
Jun 06, 2008 | 17.26 | 17.33 | 16.30 | 16.32 | 351,003 | -0.98(-5.66%) |
Jun 05, 2008 | 16.21 | 17.30 | 16.20 | 17.30 | 169,444 | +1.10(+6.79%) |
Jun 04, 2008 | 15.92 | 16.60 | 15.92 | 16.20 | 206,767 | +0.15(+0.93%) |
Jun 03, 2008 | 16.11 | 16.38 | 15.93 | 16.05 | 346,147 | +0.07(+0.44%) |
Jun 02, 2008 | 16.11 | 16.37 | 15.87 | 15.98 | 302,273 | -0.15(-0.93%) |
May 30, 2008 | 15.63 | 16.22 | 15.63 | 16.13 | 413,057 | +0.58(+3.73%) |
May 29, 2008 | 15.38 | 15.98 | 15.38 | 15.55 | 199,974 | +0.15(+0.97%) |
May 28, 2008 | 15.64 | 15.82 | 15.04 | 15.40 | 187,277 | -0.09(-0.58%) |
May 27, 2008 | 15.77 | 16.22 | 15.32 | 15.49 | 417,844 | -0.20(-1.27%) |
May 26, 2008 | 15.68 | 15.82 | 15.49 | 15.69 | 302,000 | +0.00(+0.00%) |
May 23, 2008 | 15.68 | 15.82 | 15.49 | 15.69 | 302,000 | +0.00(+0.00%) |
May 22, 2008 | 15.07 | 15.76 | 15.07 | 15.69 | 184,995 | +0.62(+4.11%) |
May 21, 2008 | 15.53 | 15.81 | 14.95 | 15.07 | 149,259 | -0.39(-2.52%) |
May 20, 2008 | 15.60 | 15.84 | 15.11 | 15.46 | 196,892 | -0.14(-0.90%) |
May 19, 2008 | 14.84 | 15.91 | 14.84 | 15.60 | 431,157 | +0.76(+5.12%) |
May 16, 2008 | 14.87 | 15.19 | 14.59 | 14.84 | 210,244 | +0.09(+0.61%) |
May 15, 2008 | 14.58 | 15.10 | 14.58 | 14.75 | 200,650 | +0.19(+1.30%) |
May 14, 2008 | 14.90 | 15.15 | 14.52 | 14.56 | 279,414 | -0.33(-2.22%) |
May 13, 2008 | 14.54 | 14.91 | 14.04 | 14.89 | 170,061 | +0.35(+2.41%) |
May 12, 2008 | 13.55 | 14.54 | 13.52 | 14.54 | 407,086 | +1.17(+8.75%) |
May 09, 2008 | 13.94 | 14.25 | 13.25 | 13.37 | 331,267 | -0.75(-5.31%) |
May 08, 2008 | 13.00 | 14.66 | 13.00 | 14.12 | 1,007,488 | +3.07(+27.78%) |
May 07, 2008 | 10.90 | 11.29 | 10.90 | 11.05 | 203,847 | +0.07(+0.64%) |
May 06, 2008 | 10.84 | 11.30 | 10.81 | 10.98 | 246,124 | +0.10(+0.92%) |
May 05, 2008 | 10.88 | 10.99 | 10.70 | 10.88 | 280,150 | +0.07(+0.65%) |
May 02, 2008 | 10.90 | 10.96 | 10.70 | 10.81 | 261,923 | +0.00(+0.00%) |