Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.320 | 5.730 | 5.270 | 5.640 | 538,459 | +0.36(+6.82%) |
Apr 29, 2009 | 5.250 | 5.320 | 5.150 | 5.280 | 231,551 | +0.10(+1.93%) |
Apr 28, 2009 | 5.320 | 5.360 | 5.070 | 5.180 | 361,081 | -0.16(-3.00%) |
Apr 27, 2009 | 5.520 | 5.590 | 5.230 | 5.340 | 394,963 | -0.18(-3.26%) |
Apr 24, 2009 | 5.500 | 5.610 | 5.420 | 5.520 | 279,731 | +0.06(+1.10%) |
Apr 23, 2009 | 5.570 | 5.650 | 5.350 | 5.460 | 339,879 | +0.10(+1.87%) |
Apr 22, 2009 | 5.230 | 5.560 | 5.140 | 5.360 | 639,637 | +0.15(+2.88%) |
Apr 21, 2009 | 4.810 | 5.310 | 4.600 | 5.210 | 500,712 | +0.36(+7.42%) |
Apr 20, 2009 | 5.570 | 5.570 | 4.850 | 4.850 | 860,076 | -1.01(-17.24%) |
Apr 17, 2009 | 5.410 | 6.050 | 5.300 | 5.860 | 939,933 | +0.56(+10.57%) |
Apr 16, 2009 | 4.990 | 5.350 | 4.950 | 5.300 | 685,941 | +0.40(+8.16%) |
Apr 15, 2009 | 4.820 | 4.930 | 4.760 | 4.900 | 182,746 | +0.09(+1.87%) |
Apr 14, 2009 | 4.710 | 4.840 | 4.710 | 4.810 | 241,644 | +0.11(+2.34%) |
Apr 13, 2009 | 4.790 | 4.790 | 4.530 | 4.700 | 205,166 | -0.05(-1.05%) |
Apr 09, 2009 | 4.340 | 4.760 | 4.240 | 4.750 | 644,344 | +0.66(+16.00%) |
Apr 08, 2009 | 4.200 | 4.300 | 4.050 | 4.095 | 445,419 | -0.11(-2.62%) |
Apr 07, 2009 | 4.310 | 4.590 | 4.170 | 4.205 | 315,309 | -0.39(-8.44%) |
Apr 06, 2009 | 4.380 | 4.630 | 4.328 | 4.592 | 479,307 | +0.25(+5.82%) |
Apr 03, 2009 | 4.000 | 4.350 | 3.960 | 4.340 | 440,650 | +0.40(+10.04%) |
Apr 02, 2009 | 3.720 | 4.010 | 3.720 | 3.944 | 424,162 | +0.25(+6.88%) |
Apr 01, 2009 | 3.650 | 3.710 | 3.460 | 3.690 | 202,077 | +0.05(+1.37%) |
Mar 31, 2009 | 3.660 | 3.780 | 3.620 | 3.640 | 170,334 | +0.09(+2.54%) |
Mar 30, 2009 | 3.820 | 3.830 | 3.470 | 3.550 | 215,100 | -0.22(-5.84%) |
Mar 26, 2009 | 3.650 | 3.780 | 3.600 | 3.770 | 718,092 | +0.17(+4.72%) |
Mar 25, 2009 | 3.290 | 3.640 | 3.220 | 3.600 | 792,243 | +0.39(+12.15%) |
Mar 24, 2009 | 2.960 | 3.300 | 2.950 | 3.210 | 558,639 | +0.26(+8.81%) |
Mar 23, 2009 | 2.960 | 3.070 | 2.920 | 2.950 | 330,336 | +0.06(+2.08%) |
Mar 20, 2009 | 3.080 | 3.080 | 2.860 | 2.890 | 236,139 | -0.14(-4.62%) |
Mar 19, 2009 | 3.060 | 3.070 | 2.990 | 3.030 | 244,415 | +0.06(+2.02%) |
Mar 18, 2009 | 2.900 | 2.980 | 2.780 | 2.970 | 257,090 | +0.12(+4.21%) |
Mar 17, 2009 | 2.850 | 2.920 | 2.780 | 2.850 | 271,771 | -0.02(-0.70%) |
Mar 16, 2009 | 2.780 | 2.930 | 2.640 | 2.870 | 383,220 | +0.16(+5.90%) |
Mar 13, 2009 | 2.970 | 2.970 | 2.650 | 2.710 | 571,850 | -0.21(-7.19%) |
Mar 12, 2009 | 2.990 | 2.991 | 2.910 | 2.920 | 255,318 | -0.02(-0.51%) |
Mar 11, 2009 | 3.110 | 3.250 | 2.900 | 2.935 | 302,614 | -0.23(-7.12%) |
Mar 10, 2009 | 3.280 | 3.330 | 3.120 | 3.160 | 409,616 | -0.05(-1.56%) |
Mar 09, 2009 | 3.420 | 3.440 | 3.210 | 3.210 | 225,583 | -0.26(-7.49%) |
Mar 06, 2009 | 3.680 | 3.780 | 3.360 | 3.470 | 312,346 | -0.22(-5.96%) |
Mar 05, 2009 | 3.750 | 3.750 | 3.650 | 3.690 | 76,212 | -0.06(-1.60%) |
Mar 04, 2009 | 3.750 | 3.820 | 3.700 | 3.750 | 178,268 | +0.10(+2.74%) |
Mar 02, 2009 | 3.880 | 3.900 | 3.640 | 3.650 | 173,161 | -0.25(-6.41%) |
Feb 27, 2009 | 3.830 | 3.940 | 3.640 | 3.900 | 591,265 | +0.11(+2.90%) |
Feb 26, 2009 | 3.720 | 3.910 | 3.720 | 3.790 | 382,116 | +0.08(+2.16%) |
Feb 25, 2009 | 3.660 | 3.940 | 3.650 | 3.710 | 587,080 | +0.16(+4.51%) |
Feb 24, 2009 | 3.360 | 3.590 | 3.230 | 3.550 | 216,480 | +0.19(+5.65%) |
Feb 23, 2009 | 3.400 | 3.630 | 3.350 | 3.360 | 104,819 | -0.04(-1.18%) |
Feb 20, 2009 | 3.560 | 3.560 | 3.360 | 3.400 | 133,378 | -0.16(-4.49%) |
Feb 19, 2009 | 3.700 | 3.760 | 3.550 | 3.560 | 103,673 | -0.12(-3.26%) |
Feb 18, 2009 | 3.820 | 3.830 | 3.600 | 3.680 | 245,465 | -0.13(-3.41%) |
Feb 17, 2009 | 3.970 | 4.000 | 3.610 | 3.810 | 260,815 | -0.17(-4.27%) |
Feb 13, 2009 | 4.140 | 4.140 | 3.950 | 3.980 | 233,792 | +0.03(+0.76%) |
Feb 12, 2009 | 3.940 | 4.130 | 3.930 | 3.950 | 417,405 | -0.18(-4.36%) |
Feb 11, 2009 | 4.450 | 4.570 | 4.110 | 4.130 | 496,137 | -0.39(-8.63%) |
Feb 10, 2009 | 4.950 | 5.060 | 4.470 | 4.520 | 387,804 | -0.37(-7.57%) |
Feb 09, 2009 | 4.900 | 5.010 | 4.850 | 4.890 | 145,022 | -0.01(-0.20%) |
Feb 06, 2009 | 4.930 | 4.990 | 4.880 | 4.900 | 264,523 | -0.08(-1.61%) |
Feb 05, 2009 | 5.100 | 5.160 | 4.890 | 4.980 | 238,179 | -0.09(-1.78%) |
Feb 04, 2009 | 5.280 | 5.370 | 5.060 | 5.070 | 224,549 | -0.19(-3.61%) |
Feb 03, 2009 | 5.400 | 5.400 | 5.220 | 5.260 | 142,996 | -0.14(-2.59%) |
Feb 02, 2009 | 5.500 | 5.590 | 5.340 | 5.400 | 52,545 | -0.11(-2.00%) |
Jan 30, 2009 | 5.530 | 5.530 | 5.270 | 5.510 | 146,972 | -0.08(-1.43%) |
Jan 29, 2009 | 5.650 | 5.660 | 5.470 | 5.590 | 36,433 | -0.04(-0.71%) |
Jan 28, 2009 | 5.660 | 5.670 | 5.560 | 5.630 | 93,233 | +0.05(+0.90%) |
Jan 27, 2009 | 5.500 | 5.640 | 5.440 | 5.580 | 90,248 | +0.00(+0.00%) |
Jan 26, 2009 | 5.700 | 5.880 | 5.520 | 5.580 | 98,164 | -0.17(-2.96%) |
Jan 23, 2009 | 5.540 | 5.790 | 5.510 | 5.750 | 61,108 | +0.04(+0.70%) |
Jan 22, 2009 | 5.635 | 5.830 | 5.510 | 5.710 | 92,358 | -0.01(-0.17%) |
Jan 21, 2009 | 5.470 | 5.750 | 5.450 | 5.720 | 71,336 | +0.27(+5.05%) |
Jan 20, 2009 | 5.700 | 5.700 | 5.445 | 5.445 | 145,014 | -0.27(-4.81%) |
Jan 16, 2009 | 5.800 | 5.844 | 5.500 | 5.720 | 65,671 | -0.03(-0.52%) |
Jan 15, 2009 | 5.780 | 5.848 | 5.420 | 5.750 | 154,494 | -0.11(-1.88%) |
Jan 14, 2009 | 6.000 | 6.050 | 5.700 | 5.860 | 189,370 | -0.16(-2.66%) |
Jan 13, 2009 | 5.960 | 6.110 | 5.820 | 6.020 | 167,704 | -0.01(-0.17%) |
Jan 12, 2009 | 6.790 | 6.790 | 5.940 | 6.030 | 227,484 | -0.29(-4.59%) |
Jan 09, 2009 | 6.430 | 6.470 | 6.210 | 6.320 | 168,421 | -0.17(-2.62%) |
Jan 08, 2009 | 6.260 | 6.520 | 6.260 | 6.490 | 181,236 | +0.15(+2.37%) |
Jan 07, 2009 | 6.410 | 6.430 | 6.210 | 6.340 | 147,374 | -0.11(-1.71%) |
Jan 06, 2009 | 6.480 | 6.660 | 6.400 | 6.450 | 141,910 | +0.03(+0.47%) |
Jan 05, 2009 | 6.110 | 6.450 | 6.100 | 6.420 | 299,339 | +0.35(+5.77%) |
Jan 02, 2009 | 5.820 | 6.240 | 5.800 | 6.070 | 171,920 | +0.24(+4.12%) |
Dec 31, 2008 | 5.810 | 5.930 | 5.710 | 5.830 | 144,538 | -0.04(-0.68%) |
Dec 30, 2008 | 5.110 | 5.910 | 5.110 | 5.870 | 302,730 | +0.72(+13.98%) |
Dec 29, 2008 | 5.150 | 5.220 | 5.020 | 5.150 | 101,448 | -0.05(-0.96%) |
Dec 26, 2008 | 5.010 | 5.200 | 5.010 | 5.200 | 40,420 | +0.20(+4.00%) |
Dec 24, 2008 | 5.100 | 5.100 | 4.990 | 5.000 | 93,613 | -0.01(-0.20%) |
Dec 23, 2008 | 4.970 | 5.190 | 4.970 | 5.010 | 83,165 | -0.15(-2.91%) |
Dec 22, 2008 | 5.200 | 5.310 | 5.000 | 5.160 | 124,162 | -0.09(-1.71%) |
Dec 19, 2008 | 5.390 | 5.390 | 5.160 | 5.250 | 184,761 | -0.11(-2.05%) |
Dec 18, 2008 | 5.450 | 5.490 | 5.240 | 5.360 | 200,642 | -0.06(-1.11%) |
Dec 17, 2008 | 5.170 | 5.420 | 5.115 | 5.420 | 177,627 | +0.28(+5.45%) |
Dec 16, 2008 | 5.220 | 5.380 | 4.980 | 5.140 | 269,664 | +0.04(+0.78%) |
Dec 15, 2008 | 5.400 | 5.500 | 5.070 | 5.100 | 234,618 | -0.34(-6.25%) |
Dec 12, 2008 | 5.160 | 5.450 | 5.060 | 5.440 | 528,590 | +0.18(+3.42%) |
Dec 11, 2008 | 5.250 | 5.380 | 5.130 | 5.260 | 403,276 | -0.01(-0.19%) |
Dec 10, 2008 | 5.460 | 5.690 | 5.240 | 5.270 | 292,673 | -0.19(-3.48%) |
Dec 09, 2008 | 5.580 | 6.020 | 5.400 | 5.460 | 551,192 | -0.12(-2.15%) |
Dec 08, 2008 | 5.310 | 5.590 | 5.005 | 5.580 | 921,065 | +0.56(+11.16%) |
Dec 05, 2008 | 5.300 | 5.440 | 5.000 | 5.020 | 474,592 | -0.40(-7.38%) |
Dec 04, 2008 | 5.650 | 5.650 | 5.340 | 5.420 | 847,766 | -0.13(-2.34%) |
Dec 03, 2008 | 5.570 | 5.710 | 5.330 | 5.550 | 812,325 | +0.01(+0.18%) |
Dec 02, 2008 | 7.760 | 7.760 | 5.400 | 5.540 | 2,637,160 | -2.22(-28.61%) |
Dec 01, 2008 | 8.180 | 8.280 | 7.730 | 7.760 | 150,700 | -0.42(-5.13%) |
Nov 28, 2008 | 8.460 | 8.560 | 8.120 | 8.180 | 85,648 | -0.26(-3.08%) |
Nov 26, 2008 | 7.970 | 8.460 | 7.850 | 8.440 | 291,231 | +0.30(+3.69%) |
Nov 25, 2008 | 7.960 | 8.360 | 7.880 | 8.140 | 296,637 | +0.11(+1.37%) |
Nov 24, 2008 | 7.680 | 8.240 | 7.670 | 8.030 | 342,308 | +0.35(+4.56%) |
Nov 21, 2008 | 7.560 | 7.830 | 7.500 | 7.680 | 279,252 | +0.17(+2.26%) |
Nov 20, 2008 | 7.400 | 7.800 | 7.090 | 7.510 | 587,469 | +0.00(+0.00%) |
Nov 19, 2008 | 7.930 | 7.990 | 7.420 | 7.510 | 168,522 | -0.48(-6.01%) |
Nov 18, 2008 | 7.910 | 8.050 | 7.620 | 7.990 | 172,102 | +0.08(+1.01%) |
Nov 17, 2008 | 7.880 | 8.010 | 7.580 | 7.910 | 172,950 | +0.03(+0.38%) |
Nov 14, 2008 | 8.130 | 8.200 | 7.880 | 7.880 | 164,872 | -0.29(-3.55%) |
Nov 13, 2008 | 8.030 | 8.180 | 7.690 | 8.170 | 387,356 | +0.11(+1.36%) |
Nov 12, 2008 | 8.110 | 8.330 | 7.970 | 8.060 | 275,898 | -0.20(-2.42%) |
Nov 11, 2008 | 8.000 | 8.310 | 7.790 | 8.260 | 254,584 | +0.28(+3.51%) |
Nov 10, 2008 | 8.400 | 8.460 | 7.820 | 7.980 | 159,311 | -0.32(-3.86%) |
Nov 07, 2008 | 7.870 | 8.300 | 7.790 | 8.300 | 155,456 | +0.64(+8.36%) |
Nov 06, 2008 | 8.130 | 8.150 | 7.600 | 7.660 | 147,189 | -0.50(-6.13%) |
Nov 05, 2008 | 8.700 | 8.760 | 8.150 | 8.160 | 812,252 | -0.65(-7.38%) |
Nov 04, 2008 | 8.630 | 9.050 | 8.500 | 8.810 | 571,509 | +0.23(+2.68%) |
Nov 03, 2008 | 8.530 | 8.880 | 8.500 | 8.580 | 408,731 | -0.17(-1.94%) |
Oct 31, 2008 | 8.400 | 8.900 | 8.310 | 8.750 | 454,402 | +0.31(+3.67%) |
Oct 30, 2008 | 8.420 | 8.530 | 8.100 | 8.440 | 356,221 | +0.35(+4.33%) |
Oct 29, 2008 | 7.930 | 8.500 | 7.710 | 8.090 | 550,641 | +0.58(+7.72%) |
Oct 28, 2008 | 7.620 | 7.650 | 7.030 | 7.510 | 401,904 | +0.05(+0.67%) |
Oct 27, 2008 | 7.350 | 7.590 | 7.120 | 7.460 | 207,558 | +0.12(+1.63%) |
Oct 24, 2008 | 7.260 | 7.480 | 7.000 | 7.340 | 284,430 | -0.40(-5.17%) |
Oct 23, 2008 | 7.810 | 8.040 | 7.393 | 7.740 | 294,019 | -0.07(-0.90%) |
Oct 22, 2008 | 7.480 | 7.810 | 7.410 | 7.810 | 300,754 | +0.06(+0.77%) |
Oct 21, 2008 | 8.130 | 8.130 | 7.670 | 7.750 | 123,014 | -0.35(-4.32%) |
Oct 20, 2008 | 8.100 | 8.290 | 8.040 | 8.100 | 186,827 | +0.10(+1.25%) |
Oct 17, 2008 | 7.760 | 8.060 | 7.550 | 8.000 | 237,369 | +0.13(+1.65%) |
Oct 16, 2008 | 7.670 | 8.080 | 7.470 | 7.870 | 242,614 | +0.26(+3.42%) |
Oct 15, 2008 | 8.420 | 8.810 | 7.570 | 7.610 | 183,593 | -0.96(-11.20%) |
Oct 14, 2008 | 9.090 | 9.100 | 8.060 | 8.570 | 512,559 | -0.28(-3.16%) |
Oct 13, 2008 | 8.350 | 8.850 | 8.060 | 8.850 | 330,167 | +0.95(+12.03%) |
Oct 10, 2008 | 7.550 | 8.000 | 7.000 | 7.900 | 919,394 | -0.06(-0.75%) |
Oct 09, 2008 | 8.040 | 8.450 | 7.600 | 7.960 | 442,330 | +0.03(+0.38%) |
Oct 08, 2008 | 7.830 | 8.390 | 7.520 | 7.930 | 680,592 | -0.04(-0.50%) |
Oct 07, 2008 | 8.530 | 8.740 | 7.870 | 7.970 | 441,920 | -0.53(-6.24%) |
Oct 06, 2008 | 8.560 | 8.560 | 7.540 | 8.500 | 717,660 | -0.25(-2.86%) |
Oct 03, 2008 | 9.040 | 9.280 | 8.720 | 8.750 | 206,445 | -0.24(-2.67%) |
Oct 02, 2008 | 9.590 | 9.590 | 8.750 | 8.990 | 377,962 | -0.77(-7.89%) |
Oct 01, 2008 | 9.770 | 10.03 | 9.620 | 9.760 | 117,005 | -0.21(-2.11%) |
Sep 30, 2008 | 10.15 | 10.18 | 9.600 | 9.970 | 221,592 | +0.03(+0.30%) |
Sep 29, 2008 | 9.900 | 10.02 | 9.500 | 9.940 | 389,467 | +0.02(+0.20%) |
Sep 26, 2008 | 9.720 | 10.00 | 9.420 | 9.920 | 222,792 | +0.05(+0.51%) |
Sep 25, 2008 | 10.15 | 10.32 | 9.820 | 9.870 | 246,669 | -0.25(-2.47%) |
Sep 24, 2008 | 10.06 | 10.35 | 10.04 | 10.12 | 133,053 | +0.05(+0.50%) |
Sep 23, 2008 | 10.19 | 10.45 | 10.01 | 10.07 | 126,513 | -0.13(-1.27%) |
Sep 22, 2008 | 10.56 | 10.77 | 10.15 | 10.20 | 260,231 | -0.27(-2.58%) |
Sep 19, 2008 | 10.80 | 11.08 | 10.41 | 10.47 | 424,249 | +0.06(+0.58%) |
Sep 18, 2008 | 10.03 | 10.46 | 10.03 | 10.41 | 532,906 | +0.49(+4.94%) |
Sep 17, 2008 | 10.20 | 10.39 | 9.800 | 9.920 | 645,098 | -0.32(-3.13%) |
Sep 16, 2008 | 10.44 | 10.45 | 9.870 | 10.24 | 948,591 | -0.38(-3.58%) |
Sep 15, 2008 | 10.72 | 10.85 | 10.41 | 10.62 | 292,972 | -0.37(-3.37%) |
Sep 12, 2008 | 11.04 | 11.13 | 10.77 | 10.99 | 211,729 | +0.07(+0.64%) |
Sep 11, 2008 | 10.80 | 10.96 | 10.58 | 10.92 | 223,444 | -0.07(-0.64%) |
Sep 10, 2008 | 10.94 | 11.14 | 10.73 | 10.99 | 295,032 | +0.12(+1.10%) |
Sep 09, 2008 | 11.64 | 11.92 | 10.80 | 10.87 | 382,858 | -0.80(-6.86%) |
Sep 08, 2008 | 12.18 | 12.29 | 11.56 | 11.67 | 381,132 | -0.22(-1.85%) |
Sep 05, 2008 | 11.83 | 12.16 | 11.76 | 11.89 | 494,954 | -0.08(-0.67%) |
Sep 04, 2008 | 12.40 | 12.50 | 11.87 | 11.97 | 341,880 | -0.42(-3.39%) |
Sep 03, 2008 | 12.75 | 12.80 | 12.30 | 12.39 | 382,006 | -0.41(-3.20%) |
Sep 02, 2008 | 12.81 | 13.30 | 12.71 | 12.80 | 1,236,042 | +0.09(+0.71%) |
Aug 29, 2008 | 12.27 | 12.75 | 12.23 | 12.71 | 264,132 | +0.43(+3.50%) |
Aug 28, 2008 | 12.30 | 12.41 | 12.19 | 12.28 | 168,231 | +0.10(+0.82%) |
Aug 27, 2008 | 12.20 | 12.38 | 12.13 | 12.18 | 180,663 | -0.01(-0.08%) |
Aug 26, 2008 | 12.44 | 12.46 | 12.11 | 12.19 | 225,272 | -0.19(-1.53%) |
Aug 25, 2008 | 12.29 | 12.60 | 12.28 | 12.38 | 285,937 | -0.05(-0.40%) |
Aug 22, 2008 | 12.31 | 12.47 | 12.15 | 12.43 | 287,466 | +0.29(+2.39%) |
Aug 21, 2008 | 12.06 | 12.33 | 12.06 | 12.14 | 298,723 | -0.05(-0.41%) |
Aug 20, 2008 | 12.24 | 12.35 | 12.04 | 12.19 | 414,788 | -0.07(-0.57%) |
Aug 19, 2008 | 12.28 | 12.44 | 12.15 | 12.26 | 230,976 | -0.02(-0.16%) |
Aug 18, 2008 | 12.34 | 12.60 | 12.20 | 12.28 | 373,926 | +0.01(+0.08%) |
Aug 15, 2008 | 12.26 | 12.30 | 11.99 | 12.27 | 366,748 | +0.13(+1.07%) |
Aug 14, 2008 | 12.09 | 12.27 | 12.01 | 12.14 | 254,580 | +0.10(+0.83%) |
Aug 13, 2008 | 12.09 | 12.17 | 11.90 | 12.04 | 497,920 | +0.01(+0.08%) |
Aug 12, 2008 | 12.08 | 12.30 | 12.01 | 12.03 | 319,169 | -0.12(-0.99%) |
Aug 11, 2008 | 12.41 | 12.41 | 12.02 | 12.15 | 542,148 | -0.26(-2.10%) |
Aug 08, 2008 | 12.04 | 12.41 | 12.03 | 12.41 | 309,787 | +0.33(+2.73%) |
Aug 07, 2008 | 12.02 | 12.20 | 12.01 | 12.08 | 360,456 | -0.12(-0.98%) |
Aug 06, 2008 | 12.18 | 12.38 | 11.86 | 12.20 | 551,749 | +0.18(+1.50%) |
Aug 05, 2008 | 12.00 | 12.23 | 11.76 | 12.02 | 529,916 | +0.06(+0.50%) |
Aug 04, 2008 | 12.07 | 12.25 | 11.84 | 11.96 | 533,021 | -0.18(-1.48%) |
Aug 01, 2008 | 12.23 | 12.39 | 11.88 | 12.14 | 649,541 | -0.26(-2.10%) |
Jul 31, 2008 | 12.05 | 12.49 | 12.00 | 12.40 | 584,115 | +0.24(+1.97%) |
Jul 30, 2008 | 12.50 | 12.55 | 12.02 | 12.16 | 847,749 | -0.32(-2.56%) |
Jul 29, 2008 | 12.48 | 13.02 | 12.34 | 12.48 | 1,393,023 | -0.43(-3.33%) |
Jul 28, 2008 | 13.63 | 13.63 | 12.58 | 12.91 | 1,653,189 | -0.89(-6.45%) |
Jul 25, 2008 | 13.10 | 13.98 | 13.03 | 13.80 | 2,286,130 | +0.55(+4.15%) |
Jul 24, 2008 | 12.58 | 13.36 | 12.50 | 13.25 | 6,335,144 | -2.82(-17.55%) |
Jul 23, 2008 | 15.28 | 16.24 | 15.11 | 16.07 | 2,138,017 | +0.81(+5.31%) |
Jul 22, 2008 | 14.95 | 15.30 | 14.90 | 15.26 | 927,873 | +0.11(+0.73%) |
Jul 21, 2008 | 15.20 | 15.36 | 15.01 | 15.15 | 414,558 | +0.03(+0.20%) |
Jul 18, 2008 | 15.06 | 15.27 | 15.00 | 15.12 | 629,251 | -0.12(-0.79%) |
Jul 17, 2008 | 14.70 | 15.29 | 14.70 | 15.24 | 410,479 | +0.55(+3.74%) |
Jul 16, 2008 | 14.25 | 14.83 | 14.14 | 14.69 | 461,163 | +0.43(+3.02%) |
Jul 15, 2008 | 14.33 | 14.43 | 13.86 | 14.26 | 757,100 | -0.21(-1.45%) |
Jul 14, 2008 | 14.49 | 14.65 | 14.23 | 14.47 | 177,922 | +0.12(+0.84%) |
Jul 11, 2008 | 14.19 | 14.62 | 14.00 | 14.35 | 374,527 | +0.04(+0.28%) |
Jul 10, 2008 | 14.29 | 14.55 | 14.18 | 14.31 | 634,384 | +0.00(+0.00%) |
Jul 09, 2008 | 14.51 | 14.89 | 14.26 | 14.31 | 533,676 | +0.06(+0.42%) |
Jul 08, 2008 | 13.79 | 14.34 | 13.65 | 14.25 | 603,757 | +0.37(+2.67%) |
Jul 07, 2008 | 14.08 | 14.57 | 13.64 | 13.88 | 666,874 | -0.04(-0.29%) |
Jul 04, 2008 | 13.84 | 14.12 | 13.81 | 13.92 | 159,582 | +0.00(+0.00%) |
Jul 03, 2008 | 13.84 | 14.12 | 13.81 | 13.92 | 159,582 | +0.12(+0.87%) |
Jul 02, 2008 | 13.96 | 14.44 | 13.79 | 13.80 | 496,397 | -0.05(-0.36%) |
Jul 01, 2008 | 14.52 | 14.75 | 13.71 | 13.85 | 783,620 | -0.75(-5.14%) |
Jun 30, 2008 | 14.85 | 15.05 | 14.60 | 14.60 | 441,705 | -0.25(-1.68%) |
Jun 27, 2008 | 14.73 | 15.21 | 14.73 | 14.85 | 613,546 | +0.03(+0.20%) |
Jun 26, 2008 | 15.84 | 16.02 | 14.66 | 14.82 | 753,575 | -1.22(-7.61%) |
Jun 25, 2008 | 15.71 | 16.15 | 15.71 | 16.04 | 428,507 | +0.33(+2.10%) |
Jun 24, 2008 | 15.69 | 15.97 | 15.62 | 15.71 | 463,639 | -0.14(-0.88%) |
Jun 23, 2008 | 15.50 | 16.10 | 15.48 | 15.85 | 635,097 | +0.39(+2.52%) |
Jun 20, 2008 | 15.70 | 15.73 | 15.45 | 15.46 | 641,277 | -0.38(-2.40%) |
Jun 19, 2008 | 15.77 | 15.95 | 15.60 | 15.84 | 286,657 | +0.01(+0.06%) |
Jun 18, 2008 | 16.25 | 16.25 | 15.77 | 15.83 | 357,425 | -0.40(-2.46%) |
Jun 17, 2008 | 16.20 | 16.34 | 16.01 | 16.23 | 203,877 | +0.23(+1.44%) |
Jun 16, 2008 | 16.04 | 16.11 | 15.77 | 16.00 | 390,085 | +0.17(+1.07%) |
Jun 13, 2008 | 15.76 | 15.94 | 15.58 | 15.83 | 257,162 | +0.13(+0.83%) |
Jun 12, 2008 | 15.65 | 15.77 | 15.55 | 15.70 | 339,758 | +0.16(+1.03%) |
Jun 11, 2008 | 15.72 | 15.81 | 15.46 | 15.54 | 432,408 | -0.12(-0.77%) |
Jun 10, 2008 | 15.80 | 16.12 | 15.64 | 15.66 | 412,385 | -0.44(-2.73%) |
Jun 09, 2008 | 16.09 | 16.28 | 15.99 | 16.10 | 579,944 | +0.02(+0.12%) |
Jun 06, 2008 | 16.82 | 16.82 | 15.98 | 16.08 | 640,575 | -0.73(-4.34%) |
Jun 05, 2008 | 16.80 | 16.93 | 16.75 | 16.81 | 360,215 | +0.02(+0.12%) |
Jun 04, 2008 | 16.82 | 17.13 | 16.75 | 16.79 | 291,899 | -0.14(-0.83%) |
Jun 03, 2008 | 16.93 | 17.21 | 16.61 | 16.93 | 681,934 | +0.02(+0.12%) |
Jun 02, 2008 | 17.14 | 17.39 | 16.77 | 16.91 | 241,481 | -0.22(-1.28%) |
May 30, 2008 | 17.53 | 17.69 | 17.09 | 17.13 | 700,634 | -0.39(-2.23%) |
May 29, 2008 | 16.79 | 17.85 | 16.79 | 17.52 | 592,830 | +0.73(+4.35%) |
May 28, 2008 | 16.70 | 16.85 | 16.62 | 16.79 | 350,264 | +0.12(+0.72%) |
May 27, 2008 | 16.72 | 16.90 | 16.45 | 16.67 | 711,510 | +0.12(+0.73%) |
May 26, 2008 | 16.80 | 16.88 | 16.38 | 16.55 | 389,242 | +0.00(+0.00%) |
May 23, 2008 | 16.80 | 16.88 | 16.38 | 16.55 | 389,242 | -0.25(-1.49%) |
May 22, 2008 | 16.85 | 17.29 | 16.75 | 16.80 | 726,902 | +0.20(+1.20%) |
May 21, 2008 | 17.56 | 17.56 | 16.49 | 16.60 | 641,957 | -0.65(-3.77%) |
May 20, 2008 | 17.25 | 17.58 | 17.10 | 17.25 | 495,434 | -0.08(-0.46%) |
May 19, 2008 | 17.61 | 17.89 | 17.32 | 17.33 | 510,941 | -0.30(-1.70%) |
May 16, 2008 | 17.75 | 17.85 | 17.44 | 17.63 | 470,551 | +0.02(+0.11%) |
May 15, 2008 | 17.37 | 17.75 | 17.29 | 17.61 | 650,917 | +0.02(+0.11%) |
May 14, 2008 | 17.98 | 17.98 | 17.13 | 17.59 | 777,028 | -0.22(-1.24%) |
May 13, 2008 | 18.03 | 18.03 | 17.60 | 17.81 | 456,351 | -0.26(-1.44%) |
May 12, 2008 | 18.00 | 18.13 | 17.60 | 18.07 | 346,596 | +0.34(+1.92%) |
May 09, 2008 | 17.90 | 18.37 | 17.69 | 17.73 | 507,464 | -0.37(-2.05%) |
May 08, 2008 | 17.90 | 18.20 | 17.87 | 18.10 | 254,174 | +0.21(+1.18%) |
May 07, 2008 | 17.75 | 18.44 | 17.70 | 17.89 | 551,049 | +0.16(+0.90%) |
May 06, 2008 | 17.59 | 17.90 | 17.38 | 17.73 | 1,392,564 | -0.62(-3.38%) |
May 05, 2008 | 19.07 | 19.08 | 18.34 | 18.35 | 608,306 | -0.53(-2.81%) |
May 02, 2008 | 19.30 | 19.31 | 18.76 | 18.88 | 560,555 | -0.27(-1.41%) |