Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.40 | 19.41 | 17.95 | 18.46 | 789,106 | +0.35(+1.91%) |
Apr 29, 2009 | 16.79 | 18.57 | 16.72 | 18.11 | 1,714,952 | +1.70(+10.35%) |
Apr 28, 2009 | 15.59 | 16.67 | 15.53 | 16.41 | 1,646,235 | +0.72(+4.58%) |
Apr 27, 2009 | 15.41 | 16.37 | 15.21 | 15.69 | 737,960 | -0.05(-0.33%) |
Apr 24, 2009 | 15.47 | 16.20 | 15.18 | 15.74 | 945,608 | +0.61(+4.01%) |
Apr 23, 2009 | 15.27 | 16.08 | 14.83 | 15.14 | 916,191 | -0.04(-0.29%) |
Apr 22, 2009 | 14.64 | 15.30 | 14.28 | 15.18 | 813,747 | +0.23(+1.57%) |
Apr 21, 2009 | 13.67 | 14.97 | 13.64 | 14.95 | 722,667 | +0.97(+6.94%) |
Apr 20, 2009 | 14.34 | 14.34 | 13.73 | 13.98 | 695,380 | -0.73(-4.95%) |
Apr 17, 2009 | 14.13 | 14.82 | 13.86 | 14.71 | 356,308 | +0.58(+4.11%) |
Apr 16, 2009 | 13.52 | 14.50 | 13.49 | 14.12 | 503,272 | +0.75(+5.64%) |
Apr 15, 2009 | 13.02 | 13.62 | 12.90 | 13.37 | 337,056 | -0.07(-0.52%) |
Apr 14, 2009 | 13.79 | 13.95 | 13.35 | 13.44 | 399,658 | -0.43(-3.12%) |
Apr 13, 2009 | 14.40 | 14.40 | 13.47 | 13.87 | 703,676 | +0.38(+2.83%) |
Apr 09, 2009 | 12.85 | 13.53 | 12.85 | 13.49 | 474,926 | +1.03(+8.27%) |
Apr 08, 2009 | 12.13 | 12.87 | 12.10 | 12.46 | 618,538 | +0.50(+4.20%) |
Apr 07, 2009 | 13.04 | 13.24 | 11.65 | 11.96 | 546,988 | -1.43(-10.68%) |
Apr 06, 2009 | 14.13 | 14.13 | 13.01 | 13.39 | 538,524 | -1.18(-8.09%) |
Apr 03, 2009 | 14.16 | 14.60 | 13.86 | 14.57 | 456,989 | +0.23(+1.63%) |
Apr 02, 2009 | 12.54 | 14.51 | 12.54 | 14.33 | 1,157,583 | +2.18(+17.97%) |
Apr 01, 2009 | 11.85 | 12.71 | 11.72 | 12.15 | 389,026 | +0.04(+0.36%) |
Mar 31, 2009 | 11.98 | 12.51 | 11.26 | 12.11 | 380,855 | +0.30(+2.57%) |
Mar 30, 2009 | 12.38 | 12.60 | 11.52 | 11.80 | 314,473 | -1.63(-12.13%) |
Mar 26, 2009 | 12.72 | 13.43 | 12.51 | 13.43 | 519,426 | +1.04(+8.39%) |
Mar 25, 2009 | 12.13 | 13.06 | 11.51 | 12.39 | 658,830 | +0.42(+3.47%) |
Mar 24, 2009 | 11.91 | 12.56 | 11.71 | 11.98 | 696,514 | -0.19(-1.57%) |
Mar 23, 2009 | 11.57 | 12.17 | 11.46 | 12.17 | 791,792 | +1.59(+14.99%) |
Mar 20, 2009 | 12.11 | 12.18 | 10.47 | 10.58 | 729,355 | -1.95(-15.56%) |
Mar 19, 2009 | 11.60 | 12.59 | 11.43 | 12.53 | 1,246,847 | +1.11(+9.71%) |
Mar 18, 2009 | 10.05 | 11.48 | 9.740 | 11.42 | 1,032,728 | +1.29(+12.75%) |
Mar 17, 2009 | 9.385 | 10.18 | 9.107 | 10.13 | 651,483 | +0.92(+9.97%) |
Mar 16, 2009 | 9.662 | 9.974 | 9.159 | 9.211 | 534,720 | -0.14(-1.48%) |
Mar 13, 2009 | 8.917 | 9.532 | 8.761 | 9.350 | 0 | +0.46(+5.17%) |
Mar 12, 2009 | 8.050 | 8.951 | 7.730 | 8.891 | 416,312 | +0.75(+9.15%) |
Mar 11, 2009 | 7.903 | 8.397 | 7.816 | 8.145 | 536,942 | +0.25(+3.18%) |
Mar 10, 2009 | 7.270 | 8.076 | 7.158 | 7.894 | 436,025 | +0.85(+12.05%) |
Mar 09, 2009 | 7.088 | 7.478 | 6.950 | 7.045 | 491,761 | -0.17(-2.40%) |
Mar 06, 2009 | 7.470 | 8.015 | 7.010 | 7.218 | 0 | -0.51(-6.61%) |
Mar 05, 2009 | 7.825 | 8.249 | 7.461 | 7.730 | 373,860 | -0.35(-4.29%) |
Mar 04, 2009 | 8.327 | 8.501 | 7.929 | 8.076 | 512,217 | -0.68(-7.72%) |
Mar 02, 2009 | 9.073 | 9.272 | 8.657 | 8.752 | 348,635 | -0.52(-5.61%) |
Feb 27, 2009 | 9.298 | 9.879 | 9.246 | 9.272 | 0 | -0.25(-2.64%) |
Feb 26, 2009 | 9.671 | 10.16 | 9.515 | 9.523 | 529,048 | -0.07(-0.72%) |
Feb 25, 2009 | 9.801 | 9.957 | 9.229 | 9.593 | 534,474 | -0.19(-1.95%) |
Feb 24, 2009 | 9.064 | 9.844 | 9.038 | 9.783 | 688,707 | +0.94(+10.58%) |
Feb 23, 2009 | 8.596 | 9.471 | 8.267 | 8.847 | 1,395,696 | +0.49(+5.91%) |
Feb 20, 2009 | 6.646 | 8.397 | 6.187 | 8.353 | 1,899,671 | +1.92(+29.92%) |
Feb 19, 2009 | 6.672 | 7.288 | 6.282 | 6.430 | 875,252 | -0.39(-5.72%) |
Feb 18, 2009 | 7.842 | 7.929 | 6.776 | 6.820 | 1,040,093 | -0.98(-12.56%) |
Feb 17, 2009 | 8.319 | 8.527 | 7.730 | 7.799 | 584,520 | -0.84(-9.73%) |
Feb 13, 2009 | 8.613 | 8.925 | 8.293 | 8.639 | 409,390 | -0.01(-0.10%) |
Feb 12, 2009 | 8.778 | 8.778 | 8.111 | 8.648 | 506,668 | -0.09(-0.99%) |
Feb 11, 2009 | 8.856 | 9.116 | 8.674 | 8.735 | 355,921 | -0.02(-0.20%) |
Feb 10, 2009 | 9.229 | 9.619 | 8.735 | 8.752 | 403,000 | -0.53(-5.70%) |
Feb 09, 2009 | 9.567 | 9.567 | 8.865 | 9.281 | 279,371 | -0.06(-0.65%) |
Feb 06, 2009 | 8.189 | 9.376 | 7.989 | 9.341 | 507,440 | +1.31(+16.29%) |
Feb 05, 2009 | 7.886 | 8.154 | 7.764 | 8.033 | 463,089 | +0.20(+2.54%) |
Feb 04, 2009 | 7.920 | 8.059 | 7.773 | 7.834 | 431,414 | -0.05(-0.66%) |
Feb 03, 2009 | 8.457 | 8.752 | 7.842 | 7.886 | 453,082 | -0.60(-7.05%) |
Feb 02, 2009 | 8.379 | 8.717 | 8.284 | 8.483 | 291,312 | -0.16(-1.81%) |
Jan 30, 2009 | 8.873 | 9.021 | 8.327 | 8.639 | 0 | +0.03(+0.40%) |
Jan 29, 2009 | 8.388 | 8.839 | 8.301 | 8.605 | 716,158 | -0.02(-0.20%) |
Jan 28, 2009 | 8.362 | 8.856 | 8.336 | 8.622 | 550,845 | +0.33(+3.97%) |
Jan 27, 2009 | 8.596 | 8.761 | 8.163 | 8.293 | 289,134 | -0.09(-1.03%) |
Jan 26, 2009 | 7.877 | 8.622 | 7.877 | 8.379 | 554,951 | +0.46(+5.80%) |
Jan 23, 2009 | 7.582 | 8.050 | 7.340 | 7.920 | 351,748 | +0.12(+1.56%) |
Jan 22, 2009 | 7.565 | 7.842 | 7.383 | 7.799 | 388,968 | +0.03(+0.33%) |
Jan 21, 2009 | 7.608 | 7.860 | 7.374 | 7.773 | 390,300 | +0.15(+1.93%) |
Jan 20, 2009 | 8.535 | 8.553 | 7.539 | 7.626 | 371,134 | -1.04(-12.00%) |
Jan 16, 2009 | 8.813 | 8.960 | 8.319 | 8.665 | 450,431 | +0.06(+0.70%) |
Jan 15, 2009 | 7.989 | 8.821 | 7.600 | 8.605 | 574,751 | +0.68(+8.52%) |
Jan 14, 2009 | 8.067 | 8.353 | 7.686 | 7.929 | 571,394 | -0.56(-6.63%) |
Jan 13, 2009 | 8.509 | 8.813 | 8.319 | 8.492 | 401,816 | -0.05(-0.61%) |
Jan 12, 2009 | 9.229 | 9.229 | 8.449 | 8.544 | 320,605 | -0.71(-7.68%) |
Jan 09, 2009 | 9.220 | 9.610 | 8.847 | 9.255 | 426,576 | -0.06(-0.65%) |
Jan 08, 2009 | 9.558 | 9.558 | 9.021 | 9.315 | 389,804 | -0.36(-3.76%) |
Jan 07, 2009 | 9.957 | 9.965 | 8.977 | 9.679 | 442,114 | -0.35(-3.46%) |
Jan 06, 2009 | 9.419 | 10.39 | 9.246 | 10.03 | 445,345 | +0.67(+7.13%) |
Jan 05, 2009 | 9.567 | 9.714 | 9.246 | 9.359 | 326,311 | -0.21(-2.17%) |
Jan 02, 2009 | 9.428 | 9.749 | 8.977 | 9.567 | 0 | +0.23(+2.51%) |
Jan 01, 2009 | 8.847 | 9.818 | 8.466 | 9.333 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.847 | 9.818 | 8.466 | 9.333 | 507,497 | +0.47(+5.28%) |
Dec 30, 2008 | 8.813 | 8.882 | 8.397 | 8.865 | 379,317 | +0.20(+2.30%) |
Dec 29, 2008 | 8.587 | 8.665 | 8.297 | 8.665 | 317,581 | +0.02(+0.20%) |
Dec 26, 2008 | 8.691 | 9.064 | 8.483 | 8.648 | 168,132 | -0.05(-0.60%) |
Dec 24, 2008 | 8.665 | 9.099 | 8.431 | 8.700 | 181,459 | +0.23(+2.76%) |
Dec 23, 2008 | 8.180 | 8.518 | 8.102 | 8.466 | 461,546 | +0.36(+4.38%) |
Dec 22, 2008 | 8.440 | 8.518 | 7.704 | 8.111 | 590,794 | -0.25(-3.01%) |
Dec 19, 2008 | 8.102 | 8.657 | 8.033 | 8.362 | 662,956 | +0.42(+5.35%) |
Dec 18, 2008 | 8.258 | 8.379 | 7.634 | 7.938 | 320,499 | -0.33(-3.98%) |
Dec 17, 2008 | 8.206 | 8.882 | 7.695 | 8.267 | 486,251 | -0.01(-0.10%) |
Dec 16, 2008 | 7.478 | 8.362 | 7.418 | 8.275 | 417,943 | +1.01(+13.83%) |
Dec 15, 2008 | 8.180 | 8.527 | 6.993 | 7.270 | 306,518 | -0.93(-11.31%) |
Dec 12, 2008 | 7.799 | 8.310 | 7.444 | 8.197 | 304,058 | +0.16(+1.94%) |
Dec 11, 2008 | 8.345 | 8.700 | 7.444 | 8.041 | 455,301 | -0.39(-4.62%) |
Dec 10, 2008 | 8.639 | 8.891 | 8.189 | 8.431 | 557,945 | -0.07(-0.82%) |
Dec 09, 2008 | 9.376 | 9.463 | 8.093 | 8.501 | 625,885 | -0.99(-10.41%) |
Dec 08, 2008 | 8.319 | 9.662 | 8.232 | 9.489 | 736,497 | +1.40(+17.36%) |
Dec 05, 2008 | 7.539 | 8.111 | 6.880 | 8.085 | 0 | +0.39(+5.07%) |
Dec 04, 2008 | 7.634 | 7.972 | 7.387 | 7.695 | 460,921 | -0.10(-1.33%) |
Dec 03, 2008 | 7.192 | 8.050 | 7.080 | 7.799 | 604,955 | +0.22(+2.86%) |
Dec 02, 2008 | 6.811 | 7.669 | 6.217 | 7.582 | 730,324 | +0.93(+13.93%) |
Dec 01, 2008 | 8.795 | 8.843 | 6.620 | 6.655 | 993,520 | -2.43(-26.79%) |
Nov 28, 2008 | 8.743 | 9.099 | 8.518 | 9.090 | 401,712 | +0.16(+1.84%) |
Nov 26, 2008 | 6.109 | 8.925 | 5.944 | 8.925 | 612,748 | +2.59(+40.90%) |
Nov 25, 2008 | 6.100 | 6.334 | 5.728 | 6.334 | 778,109 | +0.24(+3.98%) |
Nov 24, 2008 | 5.546 | 6.118 | 5.399 | 6.092 | 775,173 | +0.68(+12.48%) |
Nov 21, 2008 | 5.659 | 5.667 | 5.069 | 5.416 | 937,106 | -0.11(-2.04%) |
Nov 20, 2008 | 5.875 | 6.447 | 5.433 | 5.529 | 915,162 | -0.42(-7.13%) |
Nov 19, 2008 | 5.745 | 6.473 | 5.737 | 5.953 | 592,907 | +0.02(+0.29%) |
Nov 18, 2008 | 6.230 | 6.282 | 5.728 | 5.936 | 922,303 | -0.29(-4.60%) |
Nov 17, 2008 | 6.768 | 6.984 | 6.178 | 6.222 | 514,075 | -0.59(-8.65%) |
Nov 14, 2008 | 7.816 | 7.894 | 6.811 | 6.811 | 0 | -1.22(-15.21%) |
Nov 13, 2008 | 6.828 | 8.076 | 6.378 | 8.033 | 813,498 | +1.25(+18.39%) |
Nov 12, 2008 | 7.279 | 8.119 | 6.629 | 6.785 | 697,542 | -0.60(-8.10%) |
Nov 11, 2008 | 7.678 | 8.197 | 6.872 | 7.383 | 1,233,544 | -0.16(-2.07%) |
Nov 10, 2008 | 8.509 | 8.544 | 7.426 | 7.539 | 311,327 | -0.70(-8.52%) |
Nov 07, 2008 | 8.232 | 8.544 | 7.886 | 8.241 | 644,568 | +0.06(+0.74%) |
Nov 06, 2008 | 7.591 | 8.457 | 6.889 | 8.180 | 1,625,296 | +0.47(+6.07%) |
Nov 05, 2008 | 8.154 | 8.605 | 7.626 | 7.712 | 463,321 | -0.58(-7.00%) |
Nov 04, 2008 | 8.041 | 8.423 | 7.617 | 8.293 | 703,505 | +0.35(+4.36%) |
Nov 03, 2008 | 8.709 | 8.795 | 7.842 | 7.946 | 513,536 | -0.76(-8.76%) |
Oct 31, 2008 | 6.967 | 8.882 | 6.681 | 8.709 | 820,883 | +1.73(+24.84%) |
Oct 30, 2008 | 6.664 | 7.392 | 6.664 | 6.976 | 687,372 | +0.36(+5.37%) |
Oct 29, 2008 | 5.329 | 7.444 | 5.234 | 6.620 | 1,096,491 | +1.30(+24.43%) |
Oct 28, 2008 | 4.991 | 5.988 | 4.567 | 5.321 | 849,871 | +0.42(+8.67%) |
Oct 27, 2008 | 4.965 | 5.113 | 4.766 | 4.896 | 823,116 | -0.23(-4.56%) |
Oct 24, 2008 | 4.809 | 5.433 | 4.454 | 5.130 | 1,254,361 | +0.02(+0.34%) |
Oct 23, 2008 | 5.676 | 5.719 | 3.761 | 5.113 | 1,963,618 | -0.56(-9.92%) |
Oct 22, 2008 | 7.080 | 7.218 | 4.861 | 5.676 | 1,149,888 | -1.54(-21.37%) |
Oct 21, 2008 | 7.695 | 7.894 | 7.080 | 7.218 | 620,083 | -0.64(-8.16%) |
Oct 20, 2008 | 8.899 | 9.107 | 7.686 | 7.860 | 718,181 | -1.12(-12.45%) |
Oct 17, 2008 | 8.587 | 9.471 | 8.319 | 8.977 | 0 | +0.03(+0.29%) |
Oct 16, 2008 | 8.743 | 9.047 | 7.894 | 8.951 | 873,321 | +0.25(+2.89%) |
Oct 15, 2008 | 9.610 | 10.10 | 8.691 | 8.700 | 569,471 | -1.10(-11.23%) |
Oct 14, 2008 | 10.83 | 11.39 | 9.653 | 9.801 | 841,982 | -0.74(-6.99%) |
Oct 13, 2008 | 12.38 | 12.41 | 10.30 | 10.54 | 921,002 | -1.27(-10.72%) |
Oct 10, 2008 | 11.15 | 11.91 | 8.882 | 11.80 | 1,476,497 | -0.05(-0.44%) |
Oct 09, 2008 | 13.83 | 14.13 | 11.85 | 11.85 | 1,101,880 | -1.65(-12.19%) |
Oct 08, 2008 | 13.33 | 14.68 | 12.87 | 13.50 | 467,766 | -0.42(-2.99%) |
Oct 07, 2008 | 15.67 | 15.79 | 13.92 | 13.92 | 344,115 | -1.38(-9.01%) |
Oct 06, 2008 | 15.27 | 16.11 | 15.08 | 15.29 | 568,678 | -0.35(-2.22%) |
Oct 03, 2008 | 16.59 | 17.63 | 15.64 | 15.64 | 0 | -0.63(-3.89%) |
Oct 02, 2008 | 17.44 | 19.01 | 16.27 | 16.27 | 266,157 | -0.97(-5.63%) |
Oct 01, 2008 | 18.54 | 18.80 | 16.97 | 17.24 | 560,215 | -1.59(-8.42%) |
Sep 30, 2008 | 18.39 | 19.11 | 18.21 | 18.83 | 279,497 | +0.76(+4.22%) |
Sep 29, 2008 | 18.75 | 20.18 | 17.87 | 18.07 | 652,733 | -0.66(-3.52%) |
Sep 26, 2008 | 18.99 | 19.84 | 18.44 | 18.73 | 0 | -0.64(-3.31%) |
Sep 25, 2008 | 20.06 | 20.28 | 19.19 | 19.37 | 566,669 | -0.49(-2.49%) |
Sep 24, 2008 | 21.21 | 21.33 | 19.84 | 19.86 | 583,570 | -1.04(-4.98%) |
Sep 23, 2008 | 22.15 | 22.44 | 20.73 | 20.90 | 531,825 | -1.29(-5.82%) |
Sep 22, 2008 | 23.15 | 23.26 | 21.95 | 22.19 | 1,056,434 | -1.14(-4.87%) |
Sep 19, 2008 | 25.12 | 26.20 | 22.96 | 23.33 | 0 | -0.16(-0.66%) |
Sep 18, 2008 | 21.44 | 24.13 | 21.30 | 23.48 | 1,728,226 | +2.60(+12.45%) |
Sep 17, 2008 | 21.70 | 22.07 | 20.63 | 20.88 | 862,576 | -1.35(-6.08%) |
Sep 16, 2008 | 21.17 | 22.24 | 21.11 | 22.24 | 797,308 | +0.39(+1.78%) |
Sep 15, 2008 | 21.13 | 22.01 | 21.00 | 21.85 | 1,000,253 | +0.36(+1.69%) |
Sep 12, 2008 | 21.18 | 21.95 | 20.97 | 21.48 | 0 | +0.07(+0.32%) |
Sep 11, 2008 | 20.10 | 21.42 | 20.06 | 21.41 | 524,717 | +0.94(+4.57%) |
Sep 10, 2008 | 20.93 | 21.05 | 19.82 | 20.48 | 458,511 | -0.08(-0.38%) |
Sep 09, 2008 | 20.95 | 21.85 | 20.55 | 20.55 | 601,246 | -0.41(-1.94%) |
Sep 08, 2008 | 20.63 | 21.07 | 20.10 | 20.96 | 626,115 | +0.96(+4.81%) |
Sep 05, 2008 | 19.78 | 20.22 | 19.45 | 20.00 | 0 | +0.07(+0.35%) |
Sep 04, 2008 | 20.17 | 20.35 | 19.43 | 19.93 | 853,457 | -0.25(-1.25%) |
Sep 03, 2008 | 19.12 | 20.20 | 19.08 | 20.18 | 836,116 | +1.02(+5.34%) |
Sep 02, 2008 | 18.90 | 20.01 | 18.85 | 19.16 | 456,231 | +0.82(+4.49%) |
Aug 29, 2008 | 18.54 | 18.73 | 18.21 | 18.34 | 0 | -0.29(-1.54%) |
Aug 28, 2008 | 19.06 | 19.19 | 18.56 | 18.62 | 336,463 | -0.39(-2.05%) |
Aug 27, 2008 | 18.49 | 19.05 | 18.46 | 19.01 | 428,229 | +0.45(+2.43%) |
Aug 26, 2008 | 18.00 | 18.76 | 17.85 | 18.56 | 525,833 | +0.58(+3.23%) |
Aug 25, 2008 | 18.99 | 18.99 | 17.82 | 17.98 | 392,566 | -1.07(-5.60%) |
Aug 22, 2008 | 17.79 | 19.24 | 17.79 | 19.05 | 0 | +1.55(+8.87%) |
Aug 21, 2008 | 17.70 | 17.95 | 17.30 | 17.50 | 394,189 | -0.43(-2.42%) |
Aug 20, 2008 | 18.25 | 18.33 | 17.67 | 17.93 | 538,285 | -0.23(-1.24%) |
Aug 19, 2008 | 19.15 | 19.61 | 18.05 | 18.15 | 374,408 | -1.29(-6.64%) |
Aug 18, 2008 | 19.94 | 20.16 | 19.19 | 19.45 | 492,447 | -0.49(-2.43%) |
Aug 15, 2008 | 19.40 | 20.55 | 19.39 | 19.93 | 0 | -0.03(-0.17%) |
Aug 14, 2008 | 19.71 | 20.56 | 19.69 | 19.97 | 604,364 | +0.06(+0.30%) |
Aug 13, 2008 | 20.05 | 20.39 | 19.35 | 19.90 | 429,918 | -0.16(-0.78%) |
Aug 12, 2008 | 19.92 | 20.70 | 19.76 | 20.06 | 505,791 | +0.13(+0.65%) |
Aug 11, 2008 | 19.52 | 20.73 | 19.23 | 19.93 | 603,827 | +0.50(+2.59%) |
Aug 08, 2008 | 17.83 | 19.70 | 17.62 | 19.43 | 662,746 | +1.77(+10.01%) |
Aug 07, 2008 | 18.17 | 18.23 | 17.48 | 17.66 | 462,441 | -0.63(-3.46%) |
Aug 06, 2008 | 18.88 | 18.99 | 17.85 | 18.29 | 816,772 | -1.00(-5.17%) |
Aug 05, 2008 | 18.59 | 19.59 | 18.45 | 19.29 | 867,896 | +0.93(+5.05%) |
Aug 04, 2008 | 17.76 | 18.60 | 17.43 | 18.36 | 945,721 | +1.06(+6.11%) |
Aug 01, 2008 | 16.88 | 17.39 | 16.39 | 17.30 | 602,273 | +0.28(+1.63%) |
Jul 31, 2008 | 16.49 | 17.36 | 16.01 | 17.03 | 851,929 | +0.32(+1.92%) |
Jul 30, 2008 | 17.22 | 17.62 | 16.01 | 16.71 | 1,132,765 | -0.49(-2.87%) |
Jul 29, 2008 | 17.20 | 20.41 | 16.63 | 17.20 | 2,552,556 | +2.28(+15.27%) |
Jul 28, 2008 | 15.12 | 15.65 | 14.74 | 14.92 | 690,721 | -0.29(-1.88%) |
Jul 25, 2008 | 15.73 | 15.92 | 15.09 | 15.21 | 549,485 | -0.31(-2.01%) |
Jul 24, 2008 | 15.51 | 16.21 | 15.40 | 15.52 | 798,652 | -0.10(-0.67%) |
Jul 23, 2008 | 15.75 | 16.47 | 15.29 | 15.62 | 1,180,549 | -0.16(-1.04%) |
Jul 22, 2008 | 14.04 | 15.92 | 13.73 | 15.79 | 1,063,524 | +1.64(+11.57%) |
Jul 21, 2008 | 14.31 | 14.71 | 14.09 | 14.15 | 450,983 | -0.10(-0.73%) |
Jul 18, 2008 | 14.86 | 14.86 | 14.06 | 14.25 | 486,011 | -0.65(-4.36%) |
Jul 17, 2008 | 14.28 | 15.25 | 13.85 | 14.90 | 1,118,369 | +0.88(+6.24%) |
Jul 16, 2008 | 13.13 | 14.10 | 12.68 | 14.03 | 970,849 | +0.96(+7.36%) |
Jul 15, 2008 | 14.23 | 14.29 | 12.59 | 13.07 | 2,595,319 | -1.35(-9.38%) |
Jul 14, 2008 | 15.05 | 15.05 | 14.18 | 14.42 | 770,309 | -0.28(-1.89%) |
Jul 11, 2008 | 14.39 | 14.92 | 14.05 | 14.70 | 1,189,818 | +0.10(+0.71%) |
Jul 10, 2008 | 15.06 | 15.35 | 14.50 | 14.59 | 744,868 | -0.44(-2.94%) |
Jul 09, 2008 | 15.84 | 15.88 | 14.96 | 15.03 | 531,867 | -0.80(-5.04%) |
Jul 08, 2008 | 15.45 | 15.94 | 15.21 | 15.83 | 967,496 | +0.37(+2.41%) |
Jul 07, 2008 | 15.74 | 15.94 | 15.13 | 15.46 | 903,868 | -0.21(-1.33%) |
Jul 04, 2008 | 16.71 | 16.74 | 15.66 | 15.67 | 486,321 | +0.00(+0.00%) |
Jul 03, 2008 | 16.71 | 16.74 | 15.66 | 15.67 | 486,321 | -1.03(-6.17%) |
Jul 02, 2008 | 17.36 | 17.52 | 16.27 | 16.70 | 1,042,235 | -0.74(-4.22%) |
Jul 01, 2008 | 17.02 | 17.63 | 16.75 | 17.43 | 824,574 | +0.22(+1.26%) |
Jun 30, 2008 | 17.86 | 17.86 | 17.20 | 17.22 | 641,414 | -0.66(-3.68%) |
Jun 27, 2008 | 18.29 | 18.52 | 17.85 | 17.88 | 902,822 | -0.41(-2.23%) |
Jun 26, 2008 | 18.66 | 18.76 | 18.15 | 18.28 | 836,234 | -0.63(-3.34%) |
Jun 25, 2008 | 18.13 | 19.55 | 18.13 | 18.92 | 1,161,349 | +0.75(+4.10%) |
Jun 24, 2008 | 17.85 | 18.64 | 17.63 | 18.17 | 1,029,750 | +0.26(+1.45%) |
Jun 23, 2008 | 18.56 | 18.56 | 17.89 | 17.91 | 1,099,909 | -0.57(-3.09%) |
Jun 20, 2008 | 19.12 | 19.21 | 18.41 | 18.48 | 675,407 | -0.75(-3.88%) |
Jun 19, 2008 | 18.84 | 19.23 | 18.72 | 19.23 | 581,633 | +0.35(+1.84%) |
Jun 18, 2008 | 19.25 | 19.25 | 18.61 | 18.88 | 1,079,756 | -0.53(-2.72%) |
Jun 17, 2008 | 19.57 | 19.71 | 19.23 | 19.41 | 610,322 | -0.21(-1.06%) |
Jun 16, 2008 | 19.28 | 19.69 | 19.11 | 19.62 | 457,098 | +0.15(+0.76%) |
Jun 13, 2008 | 19.18 | 19.47 | 19.07 | 19.47 | 504,974 | +0.38(+2.00%) |
Jun 12, 2008 | 19.38 | 19.66 | 19.02 | 19.09 | 706,337 | -0.17(-0.90%) |
Jun 11, 2008 | 19.87 | 20.07 | 19.24 | 19.26 | 975,963 | -0.85(-4.22%) |
Jun 10, 2008 | 20.23 | 20.30 | 18.84 | 20.11 | 1,375,343 | -0.49(-2.40%) |
Jun 09, 2008 | 21.08 | 21.22 | 20.45 | 20.61 | 837,029 | -0.52(-2.46%) |
Jun 06, 2008 | 22.11 | 22.17 | 21.02 | 21.13 | 764,203 | -1.17(-5.25%) |
Jun 05, 2008 | 22.22 | 22.53 | 22.10 | 22.30 | 241,397 | +0.10(+0.43%) |
Jun 04, 2008 | 22.13 | 22.65 | 22.10 | 22.20 | 428,355 | -0.06(-0.27%) |
Jun 03, 2008 | 22.47 | 22.51 | 21.99 | 22.26 | 462,152 | -0.03(-0.16%) |
Jun 02, 2008 | 22.59 | 22.59 | 21.88 | 22.30 | 665,815 | -0.27(-1.19%) |
May 30, 2008 | 22.89 | 22.89 | 22.36 | 22.56 | 395,214 | -0.22(-0.95%) |
May 29, 2008 | 22.63 | 22.90 | 22.57 | 22.78 | 437,455 | -0.02(-0.08%) |
May 28, 2008 | 23.58 | 23.58 | 22.67 | 22.80 | 710,111 | -0.75(-3.20%) |
May 27, 2008 | 23.21 | 23.78 | 23.21 | 23.55 | 511,925 | +0.27(+1.15%) |
May 26, 2008 | 23.53 | 23.63 | 23.04 | 23.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.53 | 23.63 | 23.04 | 23.28 | 298,265 | -0.45(-1.90%) |
May 22, 2008 | 23.82 | 23.91 | 23.47 | 23.73 | 560,455 | -0.05(-0.22%) |
May 21, 2008 | 24.34 | 24.62 | 23.70 | 23.79 | 536,842 | -0.58(-2.38%) |
May 20, 2008 | 24.78 | 24.78 | 24.06 | 24.37 | 541,186 | -0.58(-2.33%) |
May 19, 2008 | 24.98 | 25.49 | 24.63 | 24.95 | 346,968 | -0.10(-0.38%) |
May 16, 2008 | 25.24 | 25.68 | 24.33 | 25.04 | 383,965 | -0.16(-0.62%) |
May 15, 2008 | 24.48 | 25.20 | 24.32 | 25.20 | 316,053 | +0.61(+2.47%) |
May 14, 2008 | 24.51 | 24.99 | 24.51 | 24.59 | 327,452 | +0.09(+0.35%) |
May 13, 2008 | 24.35 | 24.88 | 23.95 | 24.51 | 669,187 | +0.17(+0.71%) |
May 12, 2008 | 23.96 | 24.38 | 23.91 | 24.33 | 406,492 | +0.49(+2.07%) |
May 09, 2008 | 23.53 | 24.25 | 23.31 | 23.84 | 462,892 | +0.17(+0.73%) |
May 08, 2008 | 23.64 | 23.88 | 23.04 | 23.67 | 413,607 | +0.03(+0.15%) |
May 07, 2008 | 23.98 | 24.26 | 23.48 | 23.63 | 337,306 | -0.36(-1.52%) |
May 06, 2008 | 23.74 | 24.51 | 23.34 | 23.99 | 570,574 | +0.09(+0.36%) |
May 05, 2008 | 24.38 | 24.38 | 23.74 | 23.91 | 673,089 | -0.45(-1.85%) |
May 02, 2008 | 24.52 | 24.77 | 23.86 | 24.36 | 507,064 | -0.03(-0.11%) |