Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.600 | 4.860 | 4.500 | 4.720 | 521,164 | +0.21(+4.66%) |
Apr 29, 2009 | 4.280 | 4.630 | 4.215 | 4.510 | 416,601 | +0.26(+6.12%) |
Apr 28, 2009 | 4.240 | 4.300 | 4.060 | 4.250 | 218,850 | +0.00(+0.00%) |
Apr 27, 2009 | 4.430 | 4.570 | 4.210 | 4.250 | 477,891 | -0.30(-6.60%) |
Apr 24, 2009 | 4.510 | 4.630 | 4.310 | 4.550 | 450,101 | +0.21(+4.84%) |
Apr 23, 2009 | 4.500 | 4.630 | 4.080 | 4.340 | 438,250 | -0.14(-3.13%) |
Apr 22, 2009 | 4.240 | 4.630 | 4.020 | 4.480 | 389,331 | +0.17(+3.94%) |
Apr 21, 2009 | 4.520 | 4.520 | 4.100 | 4.310 | 539,401 | -0.01(-0.23%) |
Apr 20, 2009 | 4.750 | 4.750 | 4.250 | 4.320 | 542,433 | -0.41(-8.67%) |
Apr 17, 2009 | 4.450 | 4.880 | 4.450 | 4.730 | 455,673 | +0.33(+7.50%) |
Apr 16, 2009 | 4.280 | 4.550 | 4.110 | 4.400 | 526,261 | +0.29(+7.06%) |
Apr 15, 2009 | 3.810 | 4.380 | 3.750 | 4.110 | 585,806 | +0.17(+4.31%) |
Apr 14, 2009 | 3.880 | 4.000 | 3.520 | 3.940 | 418,231 | +0.09(+2.34%) |
Apr 13, 2009 | 3.760 | 4.190 | 3.580 | 3.850 | 499,505 | +0.17(+4.62%) |
Apr 09, 2009 | 2.850 | 4.050 | 2.850 | 3.680 | 877,830 | +0.85(+30.04%) |
Apr 08, 2009 | 2.760 | 2.890 | 2.670 | 2.830 | 202,986 | +0.07(+2.54%) |
Apr 07, 2009 | 2.760 | 2.810 | 2.660 | 2.760 | 281,325 | -0.01(-0.36%) |
Apr 06, 2009 | 2.890 | 2.900 | 2.680 | 2.770 | 520,650 | -0.09(-3.15%) |
Apr 03, 2009 | 3.010 | 3.010 | 2.780 | 2.860 | 390,164 | -0.18(-5.92%) |
Apr 02, 2009 | 4.200 | 4.200 | 2.990 | 3.040 | 540,584 | -0.13(-4.10%) |
Apr 01, 2009 | 3.230 | 3.270 | 3.050 | 3.170 | 347,680 | -0.08(-2.46%) |
Mar 31, 2009 | 3.090 | 3.290 | 3.070 | 3.250 | 230,864 | +0.18(+5.86%) |
Mar 30, 2009 | 3.200 | 3.220 | 3.050 | 3.070 | 203,883 | -0.66(-17.69%) |
Mar 26, 2009 | 3.540 | 3.830 | 3.280 | 3.730 | 271,146 | +0.32(+9.38%) |
Mar 25, 2009 | 3.500 | 3.500 | 2.980 | 3.410 | 453,220 | +0.34(+11.07%) |
Mar 24, 2009 | 3.730 | 3.730 | 3.020 | 3.070 | 251,523 | -0.17(-5.25%) |
Mar 23, 2009 | 3.130 | 3.280 | 3.120 | 3.240 | 519,080 | +0.32(+10.96%) |
Mar 20, 2009 | 3.220 | 3.270 | 2.860 | 2.920 | 144,644 | -0.23(-7.30%) |
Mar 19, 2009 | 2.990 | 3.310 | 2.950 | 3.150 | 310,837 | +0.20(+6.78%) |
Mar 18, 2009 | 2.680 | 3.030 | 2.638 | 2.950 | 453,502 | +0.28(+10.49%) |
Mar 17, 2009 | 2.750 | 2.750 | 2.400 | 2.670 | 513,519 | -0.03(-1.11%) |
Mar 16, 2009 | 2.820 | 2.880 | 2.670 | 2.700 | 638,899 | -0.10(-3.57%) |
Mar 13, 2009 | 2.760 | 2.920 | 2.760 | 2.800 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.460 | 2.900 | 2.380 | 2.800 | 296,253 | +0.28(+11.11%) |
Mar 11, 2009 | 2.340 | 2.730 | 2.260 | 2.520 | 354,203 | +0.31(+14.03%) |
Mar 10, 2009 | 2.000 | 2.220 | 1.850 | 2.210 | 750,531 | +0.38(+20.77%) |
Mar 09, 2009 | 2.120 | 2.222 | 1.830 | 1.830 | 554,339 | -0.26(-12.44%) |
Mar 06, 2009 | 2.130 | 2.197 | 2.000 | 2.090 | 0 | -0.07(-3.24%) |
Mar 05, 2009 | 2.480 | 2.540 | 1.950 | 2.160 | 544,688 | -0.32(-12.90%) |
Mar 04, 2009 | 2.700 | 2.850 | 2.430 | 2.480 | 711,158 | -0.30(-10.79%) |
Mar 02, 2009 | 3.110 | 3.210 | 2.690 | 2.780 | 674,152 | -0.45(-13.93%) |
Feb 27, 2009 | 3.230 | 3.450 | 3.000 | 3.230 | 0 | -0.34(-9.52%) |
Feb 26, 2009 | 3.810 | 4.140 | 3.530 | 3.570 | 359,418 | -0.41(-10.30%) |
Feb 25, 2009 | 4.070 | 4.180 | 3.150 | 3.980 | 1,124,307 | -0.10(-2.45%) |
Feb 24, 2009 | 4.030 | 4.350 | 4.030 | 4.080 | 362,111 | -0.02(-0.49%) |
Feb 23, 2009 | 4.390 | 4.630 | 4.030 | 4.100 | 524,149 | -0.37(-8.28%) |
Feb 20, 2009 | 4.600 | 4.760 | 4.020 | 4.470 | 403,207 | -0.29(-6.09%) |
Feb 19, 2009 | 4.960 | 5.020 | 4.710 | 4.760 | 466,258 | +0.00(+0.00%) |
Feb 18, 2009 | 4.710 | 4.840 | 4.630 | 4.760 | 693,940 | -0.02(-0.42%) |
Feb 17, 2009 | 4.840 | 4.880 | 4.680 | 4.780 | 388,890 | -0.04(-0.83%) |
Feb 13, 2009 | 4.810 | 4.900 | 4.720 | 4.820 | 175,290 | +0.01(+0.21%) |
Feb 12, 2009 | 4.700 | 4.910 | 4.700 | 4.810 | 339,162 | -0.01(-0.21%) |
Feb 11, 2009 | 4.680 | 5.090 | 4.680 | 4.820 | 423,551 | +0.06(+1.26%) |
Feb 10, 2009 | 5.000 | 5.100 | 4.670 | 4.760 | 567,998 | -0.37(-7.21%) |
Feb 09, 2009 | 5.280 | 5.390 | 5.000 | 5.130 | 180,336 | -0.21(-3.93%) |
Feb 06, 2009 | 5.260 | 5.450 | 5.050 | 5.340 | 304,627 | +0.13(+2.50%) |
Feb 05, 2009 | 4.800 | 5.270 | 4.700 | 5.210 | 538,039 | +0.52(+11.09%) |
Feb 04, 2009 | 4.760 | 5.110 | 4.610 | 4.690 | 363,780 | -0.22(-4.48%) |
Feb 03, 2009 | 4.510 | 4.960 | 4.360 | 4.910 | 470,916 | +0.40(+8.87%) |
Feb 02, 2009 | 4.710 | 4.990 | 4.410 | 4.510 | 554,030 | -0.36(-7.39%) |
Jan 30, 2009 | 5.130 | 5.250 | 4.800 | 4.870 | 0 | -0.26(-5.07%) |
Jan 29, 2009 | 5.580 | 5.610 | 5.060 | 5.130 | 357,978 | -0.62(-10.78%) |
Jan 28, 2009 | 5.500 | 5.830 | 5.200 | 5.750 | 776,933 | +0.45(+8.49%) |
Jan 27, 2009 | 5.750 | 5.830 | 5.100 | 5.300 | 571,270 | -0.29(-5.19%) |
Jan 26, 2009 | 5.830 | 6.150 | 5.290 | 5.590 | 891,063 | -0.24(-4.12%) |
Jan 23, 2009 | 5.800 | 5.930 | 5.440 | 5.830 | 593,882 | -0.07(-1.19%) |
Jan 22, 2009 | 6.250 | 6.250 | 5.700 | 5.900 | 761,677 | -0.37(-5.90%) |
Jan 21, 2009 | 5.990 | 6.310 | 5.300 | 6.270 | 703,820 | +0.26(+4.33%) |
Jan 20, 2009 | 5.890 | 6.150 | 5.340 | 6.010 | 1,312,749 | -0.02(-0.33%) |
Jan 16, 2009 | 4.930 | 6.160 | 4.810 | 6.030 | 1,680,054 | +1.10(+22.31%) |
Jan 15, 2009 | 5.220 | 5.230 | 4.600 | 4.930 | 640,417 | -0.31(-5.92%) |
Jan 14, 2009 | 5.650 | 5.650 | 4.800 | 5.240 | 779,587 | -0.45(-7.91%) |
Jan 13, 2009 | 4.330 | 5.710 | 4.070 | 5.690 | 1,715,673 | +1.42(+33.26%) |
Jan 12, 2009 | 5.030 | 5.079 | 4.210 | 4.270 | 792,385 | -0.76(-15.11%) |
Jan 09, 2009 | 5.170 | 5.410 | 5.000 | 5.030 | 471,042 | -0.34(-6.33%) |
Jan 08, 2009 | 5.890 | 5.890 | 4.930 | 5.370 | 1,210,444 | -0.41(-7.09%) |
Jan 07, 2009 | 5.180 | 6.170 | 5.040 | 5.780 | 1,153,270 | +0.43(+8.04%) |
Jan 06, 2009 | 4.970 | 6.200 | 4.890 | 5.350 | 1,525,273 | +0.59(+12.39%) |
Jan 05, 2009 | 3.360 | 5.180 | 3.310 | 4.760 | 1,664,881 | +1.54(+47.83%) |
Jan 02, 2009 | 3.160 | 3.370 | 3.080 | 3.220 | 917,400 | +0.21(+6.98%) |
Jan 01, 2009 | 2.570 | 3.040 | 2.540 | 3.010 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.570 | 3.040 | 2.540 | 3.010 | 560,995 | +0.50(+19.92%) |
Dec 30, 2008 | 2.620 | 2.680 | 2.460 | 2.510 | 558,910 | -0.08(-3.09%) |
Dec 29, 2008 | 2.600 | 2.770 | 2.510 | 2.590 | 464,555 | -0.07(-2.63%) |
Dec 26, 2008 | 2.780 | 2.800 | 2.620 | 2.660 | 234,959 | -0.05(-1.85%) |
Dec 24, 2008 | 2.900 | 2.900 | 2.550 | 2.710 | 373,573 | -0.07(-2.52%) |
Dec 23, 2008 | 2.820 | 2.930 | 2.690 | 2.780 | 579,304 | -0.03(-1.07%) |
Dec 22, 2008 | 2.980 | 3.110 | 2.735 | 2.810 | 4,109,215 | -0.11(-3.77%) |
Dec 19, 2008 | 2.950 | 3.230 | 2.830 | 2.920 | 267,598 | -0.07(-2.34%) |
Dec 18, 2008 | 2.550 | 3.170 | 2.460 | 2.990 | 1,032,880 | +0.46(+18.18%) |
Dec 17, 2008 | 2.630 | 2.720 | 2.450 | 2.530 | 784,649 | -0.13(-4.89%) |
Dec 16, 2008 | 2.820 | 2.850 | 2.500 | 2.660 | 677,794 | -0.10(-3.62%) |
Dec 15, 2008 | 3.150 | 3.150 | 2.760 | 2.760 | 459,836 | -0.28(-9.21%) |
Dec 12, 2008 | 2.970 | 3.200 | 2.800 | 3.040 | 205,913 | +0.09(+3.05%) |
Dec 11, 2008 | 3.200 | 3.240 | 2.810 | 2.950 | 561,371 | -0.16(-5.14%) |
Dec 10, 2008 | 3.150 | 3.360 | 3.110 | 3.110 | 752,322 | -0.10(-3.12%) |
Dec 09, 2008 | 3.320 | 3.680 | 3.140 | 3.210 | 297,364 | -0.08(-2.43%) |
Dec 08, 2008 | 3.270 | 3.415 | 3.180 | 3.290 | 368,236 | +0.21(+6.82%) |
Dec 05, 2008 | 3.260 | 3.330 | 2.970 | 3.080 | 373,572 | -0.14(-4.35%) |
Dec 04, 2008 | 3.420 | 3.550 | 3.200 | 3.220 | 386,842 | -0.35(-9.80%) |
Dec 03, 2008 | 3.640 | 3.780 | 3.240 | 3.570 | 472,667 | -0.07(-1.92%) |
Dec 02, 2008 | 3.330 | 3.790 | 3.200 | 3.640 | 217,997 | +0.23(+6.74%) |
Dec 01, 2008 | 4.390 | 4.520 | 3.330 | 3.410 | 567,485 | -1.22(-26.35%) |
Nov 28, 2008 | 4.690 | 4.850 | 4.620 | 4.630 | 153,400 | +0.03(+0.65%) |
Nov 26, 2008 | 3.980 | 4.650 | 3.590 | 4.600 | 333,743 | +0.47(+11.38%) |
Nov 25, 2008 | 4.040 | 4.240 | 3.790 | 4.130 | 548,299 | +0.27(+6.99%) |
Nov 24, 2008 | 2.270 | 4.100 | 2.110 | 3.860 | 1,057,760 | +1.26(+48.46%) |
Nov 21, 2008 | 3.100 | 3.440 | 2.380 | 2.600 | 528,000 | -0.49(-15.86%) |
Nov 20, 2008 | 3.520 | 3.570 | 3.050 | 3.090 | 444,419 | -0.36(-10.43%) |
Nov 19, 2008 | 3.870 | 3.950 | 3.290 | 3.450 | 401,953 | -0.37(-9.69%) |
Nov 18, 2008 | 4.050 | 4.150 | 3.700 | 3.820 | 489,510 | -0.23(-5.68%) |
Nov 17, 2008 | 4.010 | 4.290 | 3.960 | 4.050 | 469,795 | +0.00(+0.00%) |
Nov 14, 2008 | 4.250 | 4.420 | 4.030 | 4.050 | 1,049,927 | +0.05(+1.25%) |
Nov 13, 2008 | 4.470 | 4.520 | 3.500 | 4.000 | 1,010,547 | -0.50(-11.11%) |
Nov 12, 2008 | 5.050 | 5.200 | 4.410 | 4.500 | 461,338 | -0.70(-13.46%) |
Nov 11, 2008 | 5.570 | 5.620 | 5.000 | 5.200 | 244,007 | -0.52(-9.09%) |
Nov 10, 2008 | 6.200 | 6.230 | 5.500 | 5.720 | 275,075 | -0.25(-4.19%) |
Nov 07, 2008 | 6.180 | 6.260 | 5.740 | 5.970 | 591,158 | -0.02(-0.33%) |
Nov 06, 2008 | 6.960 | 6.960 | 5.410 | 5.990 | 783,321 | -0.80(-11.78%) |
Nov 05, 2008 | 7.490 | 7.630 | 6.750 | 6.790 | 638,609 | -0.67(-8.98%) |
Nov 04, 2008 | 7.310 | 7.690 | 7.220 | 7.460 | 634,069 | +0.79(+11.84%) |
Nov 03, 2008 | 6.450 | 6.810 | 6.450 | 6.670 | 396,205 | +0.33(+5.21%) |
Oct 31, 2008 | 6.230 | 6.590 | 6.160 | 6.340 | 455,369 | +0.12(+1.93%) |
Oct 30, 2008 | 6.820 | 7.000 | 6.050 | 6.220 | 402,821 | -0.32(-4.89%) |
Oct 29, 2008 | 6.210 | 6.940 | 6.040 | 6.540 | 446,615 | +0.40(+6.51%) |
Oct 28, 2008 | 6.050 | 6.210 | 5.370 | 6.140 | 595,200 | +0.00(+0.00%) |
Oct 27, 2008 | 6.750 | 6.900 | 6.120 | 6.140 | 306,956 | -0.79(-11.40%) |
Oct 24, 2008 | 7.340 | 7.560 | 6.820 | 6.930 | 163,218 | -0.63(-8.33%) |
Oct 23, 2008 | 7.900 | 7.990 | 7.300 | 7.560 | 208,506 | -0.21(-2.70%) |
Oct 22, 2008 | 7.770 | 7.870 | 7.410 | 7.770 | 334,198 | -0.10(-1.27%) |
Oct 21, 2008 | 7.910 | 7.940 | 7.620 | 7.870 | 186,765 | -0.05(-0.63%) |
Oct 20, 2008 | 7.860 | 8.070 | 7.830 | 7.920 | 128,490 | +0.16(+2.06%) |
Oct 17, 2008 | 7.490 | 7.890 | 7.290 | 7.760 | 297,984 | +0.26(+3.47%) |
Oct 16, 2008 | 7.250 | 7.530 | 6.720 | 7.500 | 348,650 | +0.27(+3.73%) |
Oct 15, 2008 | 7.960 | 8.280 | 7.230 | 7.230 | 383,872 | -0.77(-9.62%) |
Oct 14, 2008 | 8.840 | 9.000 | 7.600 | 8.000 | 412,275 | +0.60(+8.11%) |
Oct 13, 2008 | 7.020 | 7.710 | 6.960 | 7.400 | 329,090 | +0.80(+12.12%) |
Oct 10, 2008 | 6.580 | 7.000 | 5.700 | 6.600 | 819,395 | -0.33(-4.76%) |
Oct 09, 2008 | 7.900 | 7.990 | 6.710 | 6.930 | 209,948 | -0.68(-8.94%) |
Oct 08, 2008 | 7.570 | 7.990 | 6.800 | 7.610 | 645,597 | -0.22(-2.81%) |
Oct 07, 2008 | 8.630 | 8.870 | 7.800 | 7.830 | 312,580 | -0.60(-7.12%) |
Oct 06, 2008 | 9.000 | 9.530 | 7.880 | 8.430 | 313,376 | -1.45(-14.68%) |
Oct 03, 2008 | 10.33 | 10.77 | 9.840 | 9.880 | 329,698 | -0.12(-1.20%) |
Oct 02, 2008 | 10.42 | 10.44 | 9.850 | 10.00 | 584,835 | -0.41(-3.94%) |
Oct 01, 2008 | 10.35 | 10.63 | 10.27 | 10.41 | 182,150 | -0.20(-1.89%) |
Sep 30, 2008 | 10.50 | 10.85 | 9.980 | 10.61 | 711,758 | +0.43(+4.22%) |
Sep 29, 2008 | 12.11 | 12.11 | 10.00 | 10.18 | 371,533 | -1.85(-15.38%) |
Sep 26, 2008 | 11.94 | 12.16 | 11.21 | 12.03 | 0 | -0.42(-3.37%) |
Sep 25, 2008 | 12.62 | 12.65 | 12.19 | 12.45 | 522,820 | -0.26(-2.05%) |
Sep 24, 2008 | 13.07 | 13.10 | 12.52 | 12.71 | 327,654 | -0.41(-3.12%) |
Sep 23, 2008 | 12.67 | 13.28 | 12.50 | 13.12 | 667,025 | +0.30(+2.34%) |
Sep 22, 2008 | 12.66 | 13.21 | 11.84 | 12.82 | 551,589 | -0.06(-0.47%) |
Sep 19, 2008 | 15.80 | 16.00 | 12.74 | 12.88 | 0 | +0.78(+6.45%) |
Sep 18, 2008 | 10.95 | 12.40 | 10.95 | 12.10 | 553,165 | +0.43(+3.68%) |
Sep 17, 2008 | 12.47 | 12.87 | 11.47 | 11.67 | 739,257 | -1.19(-9.25%) |
Sep 16, 2008 | 13.00 | 13.26 | 12.54 | 12.86 | 783,825 | -0.57(-4.24%) |
Sep 15, 2008 | 12.41 | 13.58 | 12.41 | 13.43 | 223,056 | -0.60(-4.28%) |
Sep 12, 2008 | 13.69 | 14.18 | 13.58 | 14.03 | 347,536 | +0.08(+0.57%) |
Sep 11, 2008 | 13.89 | 14.21 | 13.60 | 13.95 | 267,301 | -0.26(-1.83%) |
Sep 10, 2008 | 14.63 | 14.63 | 14.05 | 14.21 | 272,877 | -0.44(-3.00%) |
Sep 09, 2008 | 15.09 | 15.53 | 14.54 | 14.65 | 289,938 | -0.51(-3.36%) |
Sep 08, 2008 | 14.68 | 15.23 | 14.68 | 15.16 | 318,289 | +0.46(+3.13%) |
Sep 05, 2008 | 14.39 | 14.89 | 14.23 | 14.70 | 0 | +0.30(+2.08%) |
Sep 04, 2008 | 14.61 | 14.64 | 14.26 | 14.40 | 294,293 | -0.26(-1.77%) |
Sep 03, 2008 | 14.48 | 14.84 | 14.08 | 14.66 | 280,736 | +0.35(+2.45%) |
Sep 02, 2008 | 14.13 | 14.58 | 14.13 | 14.31 | 221,958 | +0.44(+3.17%) |
Aug 29, 2008 | 13.99 | 14.21 | 13.80 | 13.87 | 134,809 | -0.17(-1.21%) |
Aug 28, 2008 | 13.40 | 14.09 | 13.40 | 14.04 | 129,145 | +0.70(+5.25%) |
Aug 27, 2008 | 13.82 | 13.82 | 13.09 | 13.34 | 375,750 | -0.59(-4.24%) |
Aug 26, 2008 | 13.90 | 14.01 | 13.60 | 13.93 | 220,929 | +0.00(+0.00%) |
Aug 25, 2008 | 14.27 | 14.27 | 13.49 | 13.93 | 202,316 | -0.42(-2.93%) |
Aug 22, 2008 | 13.77 | 14.43 | 13.71 | 14.35 | 176,933 | +0.49(+3.54%) |
Aug 21, 2008 | 13.76 | 14.44 | 12.18 | 13.86 | 512,096 | -1.23(-8.15%) |
Aug 20, 2008 | 15.34 | 15.54 | 14.67 | 15.09 | 509,275 | -0.19(-1.24%) |
Aug 19, 2008 | 15.58 | 15.61 | 15.04 | 15.28 | 341,708 | -0.52(-3.29%) |
Aug 18, 2008 | 15.92 | 16.11 | 15.46 | 15.80 | 173,720 | +0.01(+0.06%) |
Aug 15, 2008 | 15.60 | 16.23 | 15.60 | 15.79 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 15.33 | 15.85 | 15.21 | 15.80 | 141,625 | +0.60(+3.95%) |
Aug 13, 2008 | 15.35 | 15.40 | 14.47 | 15.20 | 400,604 | -0.25(-1.62%) |
Aug 12, 2008 | 15.82 | 15.84 | 15.20 | 15.45 | 365,407 | -0.42(-2.65%) |
Aug 11, 2008 | 15.94 | 16.23 | 15.61 | 15.87 | 778,092 | +0.02(+0.13%) |
Aug 08, 2008 | 14.41 | 16.16 | 14.41 | 15.85 | 746,996 | +1.11(+7.53%) |
Aug 07, 2008 | 15.29 | 15.39 | 14.58 | 14.74 | 443,725 | -0.44(-2.90%) |
Aug 06, 2008 | 15.77 | 15.93 | 15.06 | 15.18 | 418,519 | -0.81(-5.07%) |
Aug 05, 2008 | 15.28 | 16.30 | 15.15 | 15.99 | 920,777 | +0.85(+5.61%) |
Aug 04, 2008 | 15.88 | 16.05 | 15.07 | 15.14 | 567,261 | -0.86(-5.37%) |
Aug 01, 2008 | 15.29 | 16.23 | 14.95 | 16.00 | 630,067 | +0.74(+4.85%) |
Jul 31, 2008 | 14.62 | 15.27 | 14.24 | 15.26 | 383,570 | +0.77(+5.31%) |
Jul 30, 2008 | 14.76 | 14.94 | 14.09 | 14.49 | 1,592,987 | +0.01(+0.07%) |
Jul 29, 2008 | 14.48 | 14.50 | 13.92 | 14.48 | 360,701 | +0.83(+6.08%) |
Jul 28, 2008 | 14.00 | 14.36 | 13.41 | 13.65 | 315,614 | -0.59(-4.14%) |
Jul 25, 2008 | 13.56 | 14.83 | 13.26 | 14.24 | 499,023 | +0.71(+5.25%) |
Jul 24, 2008 | 14.75 | 14.75 | 13.23 | 13.53 | 426,192 | -1.36(-9.13%) |
Jul 23, 2008 | 14.80 | 15.10 | 14.41 | 14.89 | 398,189 | +0.00(+0.00%) |
Jul 22, 2008 | 14.29 | 14.98 | 13.79 | 14.89 | 697,150 | +0.73(+5.16%) |
Jul 21, 2008 | 14.11 | 14.54 | 13.98 | 14.16 | 337,028 | -0.04(-0.28%) |
Jul 18, 2008 | 14.25 | 14.46 | 13.72 | 14.20 | 249,871 | -0.19(-1.32%) |
Jul 17, 2008 | 13.41 | 14.46 | 13.40 | 14.39 | 397,959 | +1.03(+7.71%) |
Jul 16, 2008 | 12.31 | 13.41 | 11.97 | 13.36 | 278,033 | +0.99(+8.00%) |
Jul 15, 2008 | 11.97 | 12.57 | 11.39 | 12.37 | 377,140 | +0.31(+2.57%) |
Jul 14, 2008 | 12.63 | 12.79 | 11.93 | 12.06 | 353,133 | -0.59(-4.66%) |
Jul 11, 2008 | 12.83 | 12.93 | 12.38 | 12.65 | 223,633 | -0.34(-2.62%) |
Jul 10, 2008 | 13.14 | 13.28 | 12.69 | 12.99 | 314,555 | -0.22(-1.67%) |
Jul 09, 2008 | 13.50 | 13.85 | 13.19 | 13.21 | 466,314 | -0.32(-2.37%) |
Jul 08, 2008 | 12.67 | 13.57 | 12.23 | 13.53 | 412,203 | +0.79(+6.20%) |
Jul 07, 2008 | 12.04 | 12.84 | 11.81 | 12.74 | 587,574 | +0.71(+5.90%) |
Jul 04, 2008 | 12.08 | 12.12 | 11.78 | 12.03 | 223,460 | +0.00(+0.00%) |
Jul 03, 2008 | 12.08 | 12.12 | 11.78 | 12.03 | 223,460 | -0.01(-0.08%) |
Jul 02, 2008 | 12.30 | 12.68 | 11.98 | 12.04 | 552,782 | -0.32(-2.59%) |
Jul 01, 2008 | 11.96 | 12.62 | 11.96 | 12.36 | 508,351 | -0.27(-2.14%) |
Jun 30, 2008 | 11.37 | 13.01 | 11.37 | 12.63 | 456,049 | +0.37(+3.02%) |
Jun 27, 2008 | 12.96 | 12.96 | 12.05 | 12.26 | 343,229 | -0.08(-0.65%) |
Jun 26, 2008 | 12.58 | 12.58 | 12.01 | 12.34 | 326,712 | -0.31(-2.45%) |
Jun 25, 2008 | 12.59 | 12.84 | 12.38 | 12.65 | 502,600 | +0.20(+1.61%) |
Jun 24, 2008 | 12.88 | 12.88 | 12.12 | 12.45 | 474,746 | -0.57(-4.38%) |
Jun 23, 2008 | 13.77 | 13.77 | 12.76 | 13.02 | 535,648 | +0.30(+2.36%) |
Jun 20, 2008 | 13.28 | 13.45 | 12.49 | 12.72 | 391,602 | -0.54(-4.07%) |
Jun 19, 2008 | 13.30 | 13.46 | 13.08 | 13.26 | 378,374 | -0.02(-0.15%) |
Jun 18, 2008 | 13.72 | 13.72 | 13.13 | 13.28 | 461,847 | -0.50(-3.63%) |
Jun 17, 2008 | 14.29 | 14.44 | 13.75 | 13.78 | 370,498 | -0.51(-3.57%) |
Jun 16, 2008 | 13.85 | 14.59 | 13.51 | 14.29 | 891,763 | +0.25(+1.78%) |
Jun 13, 2008 | 12.76 | 14.04 | 12.74 | 14.04 | 887,148 | +1.43(+11.34%) |
Jun 12, 2008 | 12.91 | 13.29 | 12.48 | 12.61 | 955,989 | -0.21(-1.64%) |
Jun 11, 2008 | 13.25 | 13.40 | 12.73 | 12.82 | 1,069,247 | -0.57(-4.26%) |
Jun 10, 2008 | 13.43 | 13.71 | 13.35 | 13.39 | 970,773 | -0.22(-1.62%) |
Jun 09, 2008 | 13.65 | 13.76 | 13.51 | 13.61 | 787,539 | -0.09(-0.66%) |
Jun 06, 2008 | 13.85 | 14.05 | 13.60 | 13.70 | 1,219,571 | -0.27(-1.93%) |
Jun 05, 2008 | 13.82 | 14.09 | 13.82 | 13.97 | 461,724 | +0.15(+1.09%) |
Jun 04, 2008 | 14.11 | 14.11 | 13.35 | 13.82 | 1,131,356 | -0.29(-2.06%) |
Jun 03, 2008 | 14.88 | 14.90 | 14.10 | 14.11 | 386,417 | -0.67(-4.53%) |
Jun 02, 2008 | 15.10 | 15.16 | 14.68 | 14.78 | 584,768 | -0.25(-1.66%) |
May 30, 2008 | 14.94 | 15.21 | 14.85 | 15.03 | 790,652 | +0.03(+0.20%) |
May 29, 2008 | 14.99 | 15.48 | 14.80 | 15.00 | 626,202 | +0.10(+0.67%) |
May 28, 2008 | 14.89 | 15.17 | 14.70 | 14.90 | 544,621 | +0.07(+0.47%) |
May 27, 2008 | 14.89 | 15.09 | 14.60 | 14.83 | 532,101 | -0.05(-0.34%) |
May 26, 2008 | 15.58 | 15.58 | 14.82 | 14.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.58 | 15.58 | 14.82 | 14.88 | 915,315 | -0.61(-3.94%) |
May 22, 2008 | 16.33 | 16.37 | 15.31 | 15.49 | 1,068,523 | -0.91(-5.55%) |
May 21, 2008 | 17.83 | 17.98 | 16.01 | 16.40 | 1,074,841 | -1.33(-7.50%) |
May 20, 2008 | 17.87 | 17.93 | 16.88 | 17.73 | 302,873 | -0.64(-3.48%) |
May 19, 2008 | 18.49 | 18.53 | 18.03 | 18.37 | 301,215 | +0.01(+0.05%) |
May 16, 2008 | 18.02 | 18.72 | 18.02 | 18.36 | 253,500 | +0.16(+0.88%) |
May 15, 2008 | 17.47 | 18.35 | 17.47 | 18.20 | 392,655 | +0.61(+3.47%) |
May 14, 2008 | 17.47 | 17.79 | 17.32 | 17.59 | 218,150 | +0.30(+1.74%) |
May 13, 2008 | 17.45 | 17.47 | 16.99 | 17.29 | 272,631 | +0.01(+0.06%) |
May 12, 2008 | 16.89 | 17.39 | 16.87 | 17.28 | 238,406 | +0.62(+3.72%) |
May 09, 2008 | 18.16 | 18.16 | 16.22 | 16.66 | 805,648 | -0.74(-4.25%) |
May 08, 2008 | 17.78 | 18.00 | 17.36 | 17.40 | 348,094 | -0.15(-0.85%) |
May 07, 2008 | 17.96 | 18.37 | 17.34 | 17.55 | 273,891 | -0.37(-2.06%) |
May 06, 2008 | 17.63 | 18.09 | 17.54 | 17.92 | 324,021 | +0.05(+0.28%) |
May 05, 2008 | 17.35 | 18.25 | 17.19 | 17.87 | 471,270 | +0.68(+3.96%) |
May 02, 2008 | 17.60 | 17.93 | 17.14 | 17.19 | 309,592 | -0.35(-2.00%) |