Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.940 | 6.070 | 5.600 | 5.750 | 335,597 | -0.05(-0.86%) |
Apr 29, 2009 | 5.430 | 6.060 | 5.360 | 5.800 | 302,691 | +0.44(+8.21%) |
Apr 28, 2009 | 5.180 | 5.690 | 5.010 | 5.360 | 327,673 | +0.11(+2.10%) |
Apr 27, 2009 | 5.280 | 5.479 | 4.960 | 5.250 | 265,947 | -0.14(-2.60%) |
Apr 24, 2009 | 4.900 | 5.500 | 4.900 | 5.390 | 186,613 | +0.53(+10.91%) |
Apr 23, 2009 | 5.120 | 5.120 | 4.640 | 4.860 | 234,376 | -0.25(-4.89%) |
Apr 22, 2009 | 5.190 | 5.510 | 4.980 | 5.110 | 158,284 | -0.19(-3.58%) |
Apr 21, 2009 | 4.590 | 5.480 | 4.460 | 5.300 | 286,246 | +0.67(+14.47%) |
Apr 20, 2009 | 5.040 | 5.040 | 4.500 | 4.630 | 255,208 | -0.49(-9.57%) |
Apr 17, 2009 | 5.080 | 5.350 | 4.660 | 5.120 | 220,076 | +0.06(+1.19%) |
Apr 16, 2009 | 4.320 | 5.250 | 4.220 | 5.060 | 252,345 | +0.80(+18.78%) |
Apr 15, 2009 | 4.430 | 4.440 | 4.010 | 4.260 | 86,341 | -0.24(-5.33%) |
Apr 14, 2009 | 4.840 | 4.990 | 4.500 | 4.500 | 154,987 | -0.44(-8.91%) |
Apr 13, 2009 | 4.440 | 4.995 | 4.270 | 4.940 | 146,002 | +0.62(+14.35%) |
Apr 09, 2009 | 4.510 | 4.710 | 4.290 | 4.320 | 157,523 | -0.03(-0.69%) |
Apr 08, 2009 | 3.560 | 4.390 | 3.550 | 4.350 | 190,840 | +0.80(+22.54%) |
Apr 07, 2009 | 3.980 | 4.070 | 3.530 | 3.550 | 268,080 | -0.46(-11.47%) |
Apr 06, 2009 | 4.420 | 4.420 | 3.960 | 4.010 | 121,810 | -0.49(-10.89%) |
Apr 03, 2009 | 4.460 | 4.560 | 4.110 | 4.500 | 137,302 | +0.03(+0.67%) |
Apr 02, 2009 | 4.430 | 4.710 | 3.970 | 4.470 | 422,765 | +0.23(+5.42%) |
Apr 01, 2009 | 4.010 | 4.430 | 3.610 | 4.240 | 271,851 | +0.14(+3.41%) |
Mar 31, 2009 | 4.370 | 4.500 | 4.100 | 4.100 | 314,506 | -0.20(-4.65%) |
Mar 30, 2009 | 4.230 | 4.340 | 3.850 | 4.300 | 202,682 | +0.25(+6.17%) |
Mar 26, 2009 | 3.390 | 4.100 | 3.300 | 4.050 | 376,560 | +0.72(+21.62%) |
Mar 25, 2009 | 3.080 | 3.360 | 3.080 | 3.330 | 146,990 | +0.29(+9.54%) |
Mar 24, 2009 | 3.320 | 3.320 | 3.040 | 3.040 | 222,904 | -0.36(-10.59%) |
Mar 23, 2009 | 3.510 | 3.628 | 3.070 | 3.400 | 318,131 | +0.41(+13.71%) |
Mar 20, 2009 | 3.030 | 3.300 | 2.980 | 2.990 | 219,304 | -0.01(-0.33%) |
Mar 19, 2009 | 3.300 | 3.300 | 2.940 | 3.000 | 227,467 | -0.28(-8.54%) |
Mar 18, 2009 | 3.000 | 3.300 | 2.950 | 3.280 | 174,349 | +0.27(+8.97%) |
Mar 17, 2009 | 3.200 | 3.260 | 2.920 | 3.010 | 534,839 | -0.14(-4.44%) |
Mar 16, 2009 | 3.270 | 3.510 | 3.100 | 3.150 | 410,119 | +0.01(+0.32%) |
Mar 13, 2009 | 3.540 | 3.740 | 3.120 | 3.140 | 210,897 | -0.40(-11.30%) |
Mar 12, 2009 | 2.690 | 3.580 | 2.670 | 3.540 | 479,816 | +0.87(+32.58%) |
Mar 11, 2009 | 3.210 | 3.320 | 2.640 | 2.670 | 1,027,993 | -0.53(-16.56%) |
Mar 10, 2009 | 2.930 | 3.340 | 2.780 | 3.200 | 652,742 | +0.34(+11.89%) |
Mar 09, 2009 | 3.330 | 3.330 | 2.570 | 2.860 | 863,447 | -0.50(-14.88%) |
Mar 06, 2009 | 3.500 | 3.790 | 3.130 | 3.360 | 1,545,750 | -1.75(-34.25%) |
Mar 05, 2009 | 6.520 | 6.520 | 4.620 | 5.110 | 657,700 | -1.51(-22.81%) |
Mar 04, 2009 | 5.760 | 6.680 | 5.660 | 6.620 | 428,719 | +1.21(+22.37%) |
Mar 02, 2009 | 5.870 | 6.000 | 5.190 | 5.410 | 187,709 | -0.71(-11.60%) |
Feb 27, 2009 | 6.700 | 6.900 | 6.050 | 6.120 | 168,797 | -0.71(-10.40%) |
Feb 26, 2009 | 6.780 | 7.300 | 6.780 | 6.830 | 158,285 | +0.09(+1.34%) |
Feb 25, 2009 | 7.260 | 7.370 | 6.720 | 6.740 | 198,395 | -0.49(-6.78%) |
Feb 24, 2009 | 6.700 | 7.430 | 6.540 | 7.230 | 367,169 | +0.60(+9.05%) |
Feb 23, 2009 | 7.900 | 8.000 | 6.580 | 6.630 | 147,758 | -1.23(-15.65%) |
Feb 20, 2009 | 7.020 | 8.130 | 6.940 | 7.860 | 232,932 | +0.70(+9.78%) |
Feb 19, 2009 | 8.120 | 8.130 | 6.760 | 7.160 | 584,440 | -0.84(-10.50%) |
Feb 18, 2009 | 8.870 | 8.990 | 7.950 | 8.000 | 184,842 | -0.86(-9.71%) |
Feb 17, 2009 | 8.620 | 9.060 | 8.500 | 8.860 | 241,250 | -0.09(-1.01%) |
Feb 13, 2009 | 8.840 | 9.060 | 8.710 | 8.950 | 54,615 | -0.01(-0.11%) |
Feb 12, 2009 | 8.540 | 9.050 | 8.360 | 8.960 | 107,038 | +0.41(+4.80%) |
Feb 11, 2009 | 8.250 | 8.610 | 7.950 | 8.550 | 118,778 | +0.42(+5.17%) |
Feb 10, 2009 | 8.550 | 8.600 | 8.070 | 8.130 | 74,530 | -0.50(-5.79%) |
Feb 09, 2009 | 8.510 | 8.650 | 8.420 | 8.630 | 77,341 | +0.06(+0.70%) |
Feb 06, 2009 | 8.430 | 8.770 | 8.250 | 8.570 | 200,427 | +0.16(+1.90%) |
Feb 05, 2009 | 8.250 | 8.626 | 8.000 | 8.410 | 139,626 | +0.13(+1.57%) |
Feb 04, 2009 | 7.780 | 8.400 | 7.620 | 8.280 | 160,239 | +0.52(+6.70%) |
Feb 03, 2009 | 7.970 | 8.160 | 7.330 | 7.760 | 169,818 | -0.17(-2.14%) |
Feb 02, 2009 | 7.840 | 8.020 | 7.550 | 7.930 | 306,955 | -0.01(-0.13%) |
Jan 30, 2009 | 8.290 | 8.290 | 7.890 | 7.940 | 95,119 | -0.29(-3.52%) |
Jan 29, 2009 | 8.450 | 8.740 | 8.180 | 8.230 | 117,129 | -0.33(-3.86%) |
Jan 28, 2009 | 8.180 | 8.790 | 8.140 | 8.560 | 157,875 | +0.55(+6.87%) |
Jan 27, 2009 | 8.130 | 8.360 | 7.890 | 8.010 | 225,298 | -0.12(-1.48%) |
Jan 26, 2009 | 8.000 | 8.210 | 7.820 | 8.130 | 97,879 | +0.35(+4.50%) |
Jan 23, 2009 | 7.620 | 8.000 | 7.392 | 7.780 | 142,811 | +0.00(+0.00%) |
Jan 22, 2009 | 8.270 | 8.540 | 7.720 | 7.780 | 121,185 | -0.70(-8.25%) |
Jan 21, 2009 | 8.010 | 8.540 | 7.750 | 8.480 | 338,142 | +0.53(+6.67%) |
Jan 20, 2009 | 8.620 | 8.760 | 7.910 | 7.950 | 255,456 | -0.67(-7.77%) |
Jan 16, 2009 | 9.410 | 9.410 | 8.460 | 8.620 | 222,378 | -0.58(-6.30%) |
Jan 15, 2009 | 8.730 | 9.360 | 7.950 | 9.200 | 281,776 | +0.45(+5.14%) |
Jan 14, 2009 | 9.430 | 9.430 | 8.410 | 8.750 | 249,514 | -0.83(-8.66%) |
Jan 13, 2009 | 8.360 | 9.740 | 8.360 | 9.580 | 374,670 | +1.19(+14.18%) |
Jan 12, 2009 | 8.960 | 9.230 | 8.250 | 8.390 | 242,958 | -0.56(-6.26%) |
Jan 09, 2009 | 8.960 | 9.820 | 8.710 | 8.950 | 484,475 | -0.48(-5.09%) |
Jan 08, 2009 | 9.000 | 9.850 | 8.940 | 9.430 | 405,948 | +0.73(+8.39%) |
Jan 07, 2009 | 8.550 | 9.080 | 8.400 | 8.700 | 358,677 | +0.02(+0.23%) |
Jan 06, 2009 | 7.680 | 8.750 | 7.680 | 8.680 | 597,926 | +1.10(+14.51%) |
Jan 05, 2009 | 7.870 | 7.940 | 7.520 | 7.580 | 164,754 | -0.26(-3.32%) |
Jan 02, 2009 | 7.700 | 8.090 | 7.590 | 7.840 | 111,369 | +0.12(+1.55%) |
Dec 31, 2008 | 7.730 | 7.840 | 7.000 | 7.720 | 303,768 | +0.02(+0.26%) |
Dec 30, 2008 | 6.840 | 7.800 | 6.720 | 7.700 | 152,334 | +0.92(+13.57%) |
Dec 29, 2008 | 7.180 | 7.350 | 6.640 | 6.780 | 169,868 | -0.39(-5.44%) |
Dec 26, 2008 | 7.020 | 7.260 | 6.810 | 7.170 | 139,670 | +0.16(+2.28%) |
Dec 24, 2008 | 7.210 | 7.430 | 6.880 | 7.010 | 93,180 | -0.16(-2.23%) |
Dec 23, 2008 | 7.560 | 7.740 | 7.110 | 7.170 | 104,389 | -0.34(-4.53%) |
Dec 22, 2008 | 8.080 | 8.310 | 7.270 | 7.510 | 229,051 | -0.53(-6.59%) |
Dec 19, 2008 | 8.180 | 9.070 | 7.710 | 8.040 | 268,556 | +0.04(+0.50%) |
Dec 18, 2008 | 8.220 | 8.730 | 7.800 | 8.000 | 539,555 | -0.24(-2.91%) |
Dec 17, 2008 | 8.040 | 8.500 | 7.370 | 8.240 | 171,750 | +0.13(+1.60%) |
Dec 16, 2008 | 7.190 | 8.150 | 6.650 | 8.110 | 194,601 | +1.14(+16.36%) |
Dec 15, 2008 | 7.880 | 8.200 | 6.850 | 6.970 | 221,596 | -0.84(-10.76%) |
Dec 12, 2008 | 8.010 | 8.880 | 7.500 | 7.810 | 480,518 | -0.47(-5.68%) |
Dec 11, 2008 | 8.050 | 9.000 | 7.850 | 8.280 | 483,108 | +0.23(+2.86%) |
Dec 10, 2008 | 7.950 | 8.490 | 7.800 | 8.050 | 453,334 | +0.33(+4.27%) |
Dec 09, 2008 | 7.050 | 8.080 | 7.030 | 7.720 | 636,418 | +0.66(+9.35%) |
Dec 08, 2008 | 6.780 | 7.190 | 6.399 | 7.060 | 450,932 | +0.55(+8.45%) |
Dec 05, 2008 | 5.890 | 6.610 | 5.890 | 6.510 | 250,099 | +0.44(+7.25%) |
Dec 04, 2008 | 5.160 | 6.497 | 5.160 | 6.070 | 490,303 | +0.85(+16.28%) |
Dec 03, 2008 | 5.000 | 5.380 | 4.280 | 5.220 | 268,748 | +0.92(+21.40%) |
Dec 02, 2008 | 4.080 | 4.540 | 4.080 | 4.300 | 149,166 | +0.28(+6.97%) |
Dec 01, 2008 | 4.780 | 4.990 | 3.950 | 4.020 | 185,063 | -0.87(-17.79%) |
Nov 28, 2008 | 4.890 | 4.990 | 4.550 | 4.890 | 75,587 | -0.01(-0.20%) |
Nov 26, 2008 | 4.070 | 4.900 | 4.050 | 4.900 | 299,895 | +0.84(+20.69%) |
Nov 25, 2008 | 3.900 | 4.100 | 3.800 | 4.060 | 294,789 | +0.20(+5.18%) |
Nov 24, 2008 | 3.610 | 3.950 | 3.480 | 3.860 | 524,989 | +0.29(+8.12%) |
Nov 21, 2008 | 3.230 | 3.690 | 3.110 | 3.570 | 344,652 | +0.36(+11.21%) |
Nov 20, 2008 | 3.760 | 4.244 | 3.170 | 3.210 | 396,494 | -0.53(-14.17%) |
Nov 19, 2008 | 4.050 | 4.730 | 3.690 | 3.740 | 387,492 | -0.25(-6.27%) |
Nov 18, 2008 | 4.410 | 4.560 | 3.560 | 3.990 | 249,208 | -0.42(-9.52%) |
Nov 17, 2008 | 4.290 | 4.770 | 4.290 | 4.410 | 238,300 | +0.12(+2.80%) |
Nov 14, 2008 | 4.530 | 4.620 | 4.120 | 4.290 | 177,641 | -0.29(-6.33%) |
Nov 13, 2008 | 4.040 | 4.600 | 3.950 | 4.580 | 320,808 | +0.57(+14.21%) |
Nov 12, 2008 | 4.580 | 4.630 | 4.000 | 4.010 | 287,035 | -0.59(-12.83%) |
Nov 11, 2008 | 5.070 | 5.090 | 4.550 | 4.600 | 273,025 | -0.11(-2.34%) |
Nov 10, 2008 | 4.890 | 4.970 | 4.560 | 4.710 | 431,403 | -0.12(-2.48%) |
Nov 07, 2008 | 5.110 | 5.210 | 4.510 | 4.830 | 1,597,947 | -0.82(-14.51%) |
Nov 06, 2008 | 6.080 | 6.080 | 5.440 | 5.650 | 349,178 | -0.43(-7.07%) |
Nov 05, 2008 | 6.810 | 6.810 | 6.040 | 6.080 | 221,374 | -0.77(-11.24%) |
Nov 04, 2008 | 6.640 | 6.990 | 6.360 | 6.850 | 386,312 | +0.35(+5.38%) |
Nov 03, 2008 | 6.590 | 6.950 | 5.570 | 6.500 | 933,295 | +0.90(+16.07%) |
Oct 31, 2008 | 5.490 | 5.810 | 5.200 | 5.600 | 847,118 | +0.19(+3.51%) |
Oct 30, 2008 | 5.570 | 5.768 | 5.390 | 5.410 | 295,489 | -0.09(-1.64%) |
Oct 29, 2008 | 5.540 | 5.620 | 5.350 | 5.500 | 148,398 | +0.00(+0.00%) |
Oct 28, 2008 | 5.900 | 6.140 | 5.060 | 5.500 | 538,684 | -0.35(-5.98%) |
Oct 27, 2008 | 6.520 | 6.650 | 5.810 | 5.850 | 381,678 | -0.67(-10.28%) |
Oct 24, 2008 | 6.950 | 7.420 | 6.510 | 6.520 | 171,510 | -0.77(-10.56%) |
Oct 23, 2008 | 8.420 | 8.420 | 7.100 | 7.290 | 263,572 | -0.72(-8.99%) |
Oct 22, 2008 | 8.590 | 9.000 | 7.970 | 8.010 | 522,165 | -0.66(-7.61%) |
Oct 21, 2008 | 10.27 | 10.27 | 8.660 | 8.670 | 264,913 | -1.47(-14.50%) |
Oct 20, 2008 | 10.02 | 10.26 | 9.700 | 10.14 | 305,033 | +0.29(+2.94%) |
Oct 17, 2008 | 9.620 | 10.22 | 9.480 | 9.850 | 382,428 | -0.02(-0.20%) |
Oct 16, 2008 | 9.430 | 10.00 | 9.270 | 9.870 | 332,781 | +0.52(+5.56%) |
Oct 15, 2008 | 9.630 | 10.00 | 9.260 | 9.350 | 409,224 | -0.33(-3.41%) |
Oct 14, 2008 | 9.000 | 10.49 | 9.000 | 9.680 | 561,110 | +0.94(+10.76%) |
Oct 13, 2008 | 8.360 | 8.750 | 8.360 | 8.740 | 910,557 | +0.72(+8.98%) |
Oct 10, 2008 | 8.850 | 9.450 | 7.700 | 8.020 | 775,462 | -0.93(-10.39%) |
Oct 09, 2008 | 10.37 | 10.68 | 8.940 | 8.950 | 204,415 | -1.33(-12.94%) |
Oct 08, 2008 | 11.11 | 11.27 | 10.22 | 10.28 | 343,490 | -0.96(-8.54%) |
Oct 07, 2008 | 11.77 | 12.19 | 11.22 | 11.24 | 518,514 | -0.41(-3.52%) |
Oct 06, 2008 | 12.69 | 13.01 | 11.16 | 11.65 | 323,958 | -1.15(-8.98%) |
Oct 03, 2008 | 13.34 | 13.62 | 12.76 | 12.80 | 589,451 | -0.43(-3.25%) |
Oct 02, 2008 | 13.27 | 13.74 | 13.01 | 13.23 | 268,208 | -0.09(-0.68%) |
Oct 01, 2008 | 13.84 | 14.66 | 13.28 | 13.32 | 223,571 | -0.60(-4.31%) |
Sep 30, 2008 | 13.95 | 14.13 | 13.19 | 13.92 | 284,203 | +0.06(+0.43%) |
Sep 29, 2008 | 14.50 | 14.76 | 13.72 | 13.86 | 219,737 | -0.73(-5.00%) |
Sep 26, 2008 | 14.48 | 14.81 | 14.48 | 14.59 | 216,852 | -0.14(-0.95%) |
Sep 25, 2008 | 14.82 | 15.29 | 14.47 | 14.73 | 184,275 | -0.23(-1.54%) |
Sep 24, 2008 | 15.23 | 15.65 | 14.78 | 14.96 | 188,269 | -0.29(-1.90%) |
Sep 23, 2008 | 14.90 | 15.36 | 14.81 | 15.25 | 302,113 | +0.33(+2.21%) |
Sep 22, 2008 | 15.87 | 16.00 | 14.56 | 14.92 | 223,137 | -1.01(-6.34%) |
Sep 19, 2008 | 16.40 | 16.84 | 15.68 | 15.93 | 723,545 | +0.02(+0.13%) |
Sep 18, 2008 | 16.00 | 16.01 | 15.41 | 15.91 | 820,007 | +0.18(+1.14%) |
Sep 17, 2008 | 15.91 | 16.23 | 15.03 | 15.73 | 375,609 | -0.26(-1.63%) |
Sep 16, 2008 | 15.25 | 16.14 | 15.25 | 15.99 | 511,274 | +0.39(+2.50%) |
Sep 15, 2008 | 15.75 | 16.36 | 15.48 | 15.60 | 206,869 | -0.40(-2.50%) |
Sep 12, 2008 | 15.84 | 16.13 | 15.64 | 16.00 | 188,480 | -0.03(-0.19%) |
Sep 11, 2008 | 15.70 | 16.11 | 15.32 | 16.03 | 336,255 | +0.23(+1.46%) |
Sep 10, 2008 | 15.04 | 15.96 | 14.73 | 15.80 | 353,593 | +0.90(+6.04%) |
Sep 09, 2008 | 15.10 | 15.15 | 14.76 | 14.90 | 361,518 | -0.18(-1.19%) |
Sep 08, 2008 | 14.62 | 15.10 | 14.62 | 15.08 | 343,126 | +0.73(+5.09%) |
Sep 05, 2008 | 14.47 | 14.59 | 14.09 | 14.35 | 275,857 | -0.16(-1.10%) |
Sep 04, 2008 | 14.43 | 14.94 | 14.32 | 14.51 | 332,985 | +0.00(+0.00%) |
Sep 03, 2008 | 14.77 | 14.77 | 14.06 | 14.51 | 303,224 | -0.26(-1.76%) |
Sep 02, 2008 | 14.49 | 15.13 | 13.82 | 14.77 | 207,990 | +0.43(+3.00%) |
Aug 29, 2008 | 14.20 | 14.37 | 14.11 | 14.34 | 115,954 | +0.08(+0.56%) |
Aug 28, 2008 | 13.99 | 14.40 | 13.71 | 14.26 | 199,211 | +0.27(+1.93%) |
Aug 27, 2008 | 13.69 | 14.00 | 13.68 | 13.99 | 277,193 | +0.27(+1.97%) |
Aug 26, 2008 | 13.66 | 13.95 | 13.48 | 13.72 | 361,108 | +0.05(+0.37%) |
Aug 25, 2008 | 13.55 | 13.80 | 13.47 | 13.67 | 196,234 | +0.08(+0.59%) |
Aug 22, 2008 | 13.58 | 14.00 | 13.56 | 13.59 | 140,345 | +0.04(+0.30%) |
Aug 21, 2008 | 13.55 | 13.75 | 13.48 | 13.55 | 421,104 | -0.07(-0.51%) |
Aug 20, 2008 | 14.15 | 14.26 | 13.58 | 13.62 | 460,920 | -0.51(-3.61%) |
Aug 19, 2008 | 14.70 | 14.70 | 14.06 | 14.13 | 170,394 | -0.57(-3.88%) |
Aug 18, 2008 | 15.25 | 15.25 | 14.57 | 14.70 | 161,766 | -0.52(-3.42%) |
Aug 15, 2008 | 15.11 | 15.75 | 14.90 | 15.22 | 372,746 | +0.19(+1.26%) |
Aug 14, 2008 | 15.03 | 15.49 | 14.65 | 15.03 | 612,502 | -0.19(-1.25%) |
Aug 13, 2008 | 13.18 | 15.47 | 13.02 | 15.22 | 3,033,433 | +0.31(+2.08%) |
Aug 12, 2008 | 14.97 | 15.17 | 14.85 | 14.91 | 438,742 | +0.02(+0.13%) |
Aug 11, 2008 | 14.61 | 14.93 | 14.38 | 14.89 | 171,026 | +0.34(+2.34%) |
Aug 08, 2008 | 14.38 | 14.70 | 14.38 | 14.55 | 455,986 | +0.19(+1.32%) |
Aug 07, 2008 | 14.69 | 14.71 | 14.25 | 14.36 | 159,267 | -0.37(-2.51%) |
Aug 06, 2008 | 14.40 | 14.81 | 14.40 | 14.73 | 459,507 | +0.40(+2.79%) |
Aug 05, 2008 | 13.99 | 14.60 | 13.98 | 14.33 | 325,125 | +0.27(+1.92%) |
Aug 04, 2008 | 13.86 | 14.26 | 13.86 | 14.06 | 206,548 | +0.20(+1.44%) |
Aug 01, 2008 | 13.91 | 14.15 | 13.65 | 13.86 | 525,695 | -0.09(-0.65%) |
Jul 31, 2008 | 12.94 | 14.26 | 12.88 | 13.95 | 462,667 | +0.95(+7.31%) |
Jul 30, 2008 | 13.19 | 13.19 | 12.45 | 13.00 | 490,723 | -0.07(-0.54%) |
Jul 29, 2008 | 13.07 | 13.99 | 12.93 | 13.07 | 530,922 | -0.72(-5.22%) |
Jul 28, 2008 | 14.50 | 14.68 | 13.78 | 13.79 | 461,179 | -0.78(-5.35%) |
Jul 25, 2008 | 14.82 | 15.13 | 14.40 | 14.57 | 247,450 | -0.20(-1.35%) |
Jul 24, 2008 | 15.50 | 15.59 | 14.71 | 14.77 | 275,465 | -0.64(-4.15%) |
Jul 23, 2008 | 15.43 | 15.86 | 15.24 | 15.41 | 144,420 | -0.01(-0.06%) |
Jul 22, 2008 | 14.95 | 15.53 | 14.76 | 15.42 | 578,713 | +0.39(+2.59%) |
Jul 21, 2008 | 15.80 | 15.85 | 14.90 | 15.03 | 356,351 | -0.74(-4.69%) |
Jul 18, 2008 | 16.44 | 16.44 | 15.58 | 15.77 | 464,032 | -0.78(-4.71%) |
Jul 17, 2008 | 16.87 | 16.97 | 16.28 | 16.55 | 469,191 | -0.22(-1.31%) |
Jul 16, 2008 | 16.03 | 17.04 | 15.21 | 16.77 | 269,962 | +0.77(+4.81%) |
Jul 15, 2008 | 15.75 | 16.41 | 15.35 | 16.00 | 257,128 | +0.05(+0.31%) |
Jul 14, 2008 | 16.42 | 16.44 | 15.85 | 15.95 | 188,306 | -0.37(-2.27%) |
Jul 11, 2008 | 16.06 | 16.62 | 15.72 | 16.32 | 354,984 | +0.24(+1.49%) |
Jul 10, 2008 | 16.59 | 16.59 | 15.82 | 16.08 | 227,251 | -0.22(-1.35%) |
Jul 09, 2008 | 17.09 | 17.36 | 16.00 | 16.30 | 322,487 | -0.63(-3.72%) |
Jul 08, 2008 | 16.61 | 17.15 | 16.41 | 16.93 | 325,738 | +0.48(+2.92%) |
Jul 07, 2008 | 16.34 | 17.00 | 16.29 | 16.45 | 286,196 | +0.14(+0.86%) |
Jul 04, 2008 | 16.22 | 16.53 | 16.01 | 16.31 | 175,508 | +0.00(+0.00%) |
Jul 03, 2008 | 16.22 | 16.53 | 16.01 | 16.31 | 175,508 | +0.16(+0.99%) |
Jul 02, 2008 | 16.26 | 16.32 | 15.81 | 16.15 | 267,244 | -0.17(-1.04%) |
Jul 01, 2008 | 15.52 | 16.38 | 15.26 | 16.32 | 542,270 | +0.59(+3.75%) |
Jun 30, 2008 | 16.10 | 16.29 | 15.64 | 15.73 | 646,008 | -0.64(-3.91%) |
Jun 27, 2008 | 16.39 | 16.39 | 16.00 | 16.37 | 1,657,629 | -0.09(-0.55%) |
Jun 26, 2008 | 16.75 | 16.75 | 15.93 | 16.46 | 338,098 | -0.56(-3.29%) |
Jun 25, 2008 | 16.66 | 17.09 | 16.26 | 17.02 | 522,903 | +0.31(+1.86%) |
Jun 24, 2008 | 16.10 | 17.11 | 16.10 | 16.71 | 390,690 | +0.51(+3.15%) |
Jun 23, 2008 | 16.15 | 16.89 | 15.26 | 16.20 | 629,561 | -0.20(-1.22%) |
Jun 20, 2008 | 17.69 | 18.20 | 15.43 | 16.40 | 1,581,292 | -1.40(-7.87%) |
Jun 19, 2008 | 17.28 | 17.93 | 17.25 | 17.80 | 578,638 | +0.52(+3.01%) |
Jun 18, 2008 | 16.45 | 17.30 | 16.38 | 17.28 | 451,765 | +0.76(+4.60%) |
Jun 17, 2008 | 15.82 | 16.54 | 15.65 | 16.52 | 498,274 | +0.58(+3.64%) |
Jun 16, 2008 | 15.16 | 16.03 | 14.89 | 15.94 | 291,071 | +0.73(+4.80%) |
Jun 13, 2008 | 15.23 | 15.49 | 14.97 | 15.21 | 220,322 | +0.04(+0.26%) |
Jun 12, 2008 | 15.73 | 15.96 | 15.05 | 15.17 | 834,941 | -0.51(-3.25%) |
Jun 11, 2008 | 15.78 | 16.14 | 15.63 | 15.68 | 1,791,858 | -0.25(-1.57%) |
Jun 10, 2008 | 15.61 | 16.12 | 14.25 | 15.93 | 2,294,040 | -0.25(-1.55%) |
Jun 09, 2008 | 15.90 | 16.52 | 15.86 | 16.18 | 552,114 | +0.34(+2.15%) |
Jun 06, 2008 | 16.10 | 16.10 | 15.39 | 15.84 | 290,477 | -0.41(-2.52%) |
Jun 05, 2008 | 16.20 | 16.32 | 15.97 | 16.25 | 173,312 | +0.07(+0.43%) |
Jun 04, 2008 | 16.09 | 16.29 | 15.89 | 16.18 | 263,355 | +0.43(+2.73%) |
Jun 03, 2008 | 15.78 | 15.88 | 15.15 | 15.75 | 290,599 | -0.03(-0.19%) |
Jun 02, 2008 | 16.35 | 16.36 | 15.23 | 15.78 | 286,637 | -0.52(-3.19%) |
May 30, 2008 | 17.01 | 17.01 | 16.08 | 16.30 | 306,260 | -0.68(-4.00%) |
May 29, 2008 | 17.19 | 17.28 | 16.91 | 16.98 | 252,062 | -0.27(-1.57%) |
May 28, 2008 | 16.22 | 17.37 | 16.16 | 17.25 | 282,477 | +1.08(+6.68%) |
May 27, 2008 | 16.05 | 16.19 | 15.82 | 16.17 | 133,712 | +0.17(+1.06%) |
May 26, 2008 | 15.97 | 16.32 | 15.85 | 16.00 | 138,740 | +0.00(+0.00%) |
May 23, 2008 | 15.97 | 16.32 | 15.85 | 16.00 | 138,740 | +0.02(+0.13%) |
May 22, 2008 | 15.95 | 16.37 | 15.95 | 15.98 | 158,649 | +0.03(+0.19%) |
May 21, 2008 | 16.00 | 16.13 | 15.72 | 15.95 | 155,488 | -0.05(-0.31%) |
May 20, 2008 | 16.85 | 16.85 | 15.84 | 16.00 | 192,571 | -0.74(-4.42%) |
May 19, 2008 | 17.28 | 17.28 | 16.37 | 16.74 | 240,908 | -0.49(-2.84%) |
May 16, 2008 | 18.10 | 18.19 | 17.04 | 17.23 | 244,256 | -0.93(-5.12%) |
May 15, 2008 | 17.86 | 18.50 | 17.24 | 18.16 | 287,495 | +0.16(+0.89%) |
May 14, 2008 | 19.70 | 19.70 | 17.13 | 18.00 | 756,540 | -1.82(-9.18%) |
May 13, 2008 | 19.67 | 20.24 | 19.35 | 19.82 | 150,090 | +0.28(+1.43%) |
May 12, 2008 | 19.06 | 19.98 | 19.06 | 19.54 | 328,739 | +0.44(+2.30%) |
May 09, 2008 | 18.67 | 20.09 | 18.67 | 19.10 | 168,551 | +0.35(+1.87%) |
May 08, 2008 | 19.13 | 19.32 | 18.29 | 18.75 | 189,472 | -0.34(-1.78%) |
May 07, 2008 | 20.00 | 20.00 | 18.72 | 19.09 | 215,609 | -0.84(-4.21%) |
May 06, 2008 | 19.79 | 20.00 | 19.52 | 19.93 | 288,711 | +0.07(+0.35%) |
May 05, 2008 | 20.13 | 20.13 | 19.59 | 19.86 | 265,162 | -0.31(-1.54%) |
May 02, 2008 | 18.72 | 20.29 | 18.63 | 20.17 | 186,256 | +1.50(+8.03%) |