Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.918 | 10.14 | 9.730 | 9.749 | 839,891 | -0.07(-0.70%) |
Apr 29, 2009 | 9.516 | 10.00 | 9.409 | 9.818 | 711,668 | +0.36(+3.86%) |
Apr 28, 2009 | 9.516 | 9.830 | 9.145 | 9.453 | 841,929 | -0.23(-2.40%) |
Apr 27, 2009 | 9.623 | 9.805 | 9.440 | 9.686 | 1,160,414 | -0.14(-1.41%) |
Apr 24, 2009 | 9.434 | 9.988 | 9.107 | 9.824 | 822,393 | +0.67(+7.35%) |
Apr 23, 2009 | 9.245 | 9.535 | 8.679 | 9.151 | 1,367,443 | +0.27(+3.05%) |
Apr 22, 2009 | 8.736 | 9.120 | 8.635 | 8.881 | 620,860 | +0.01(+0.14%) |
Apr 21, 2009 | 8.151 | 8.931 | 8.151 | 8.868 | 766,093 | +0.68(+8.29%) |
Apr 20, 2009 | 8.434 | 8.516 | 8.050 | 8.189 | 732,673 | -0.44(-5.10%) |
Apr 17, 2009 | 8.434 | 8.730 | 8.340 | 8.629 | 765,671 | +0.23(+2.77%) |
Apr 16, 2009 | 8.139 | 8.554 | 7.975 | 8.396 | 554,331 | +0.41(+5.12%) |
Apr 15, 2009 | 7.598 | 8.069 | 7.560 | 7.988 | 359,962 | +0.33(+4.35%) |
Apr 14, 2009 | 7.736 | 7.837 | 7.497 | 7.654 | 517,226 | -0.25(-3.11%) |
Apr 13, 2009 | 7.749 | 7.962 | 7.585 | 7.900 | 327,479 | +0.06(+0.80%) |
Apr 09, 2009 | 7.371 | 7.906 | 7.371 | 7.837 | 546,996 | +0.65(+9.11%) |
Apr 08, 2009 | 7.189 | 7.296 | 7.025 | 7.183 | 327,536 | +0.08(+1.06%) |
Apr 07, 2009 | 7.094 | 7.233 | 7.000 | 7.107 | 390,385 | -0.12(-1.65%) |
Apr 06, 2009 | 7.069 | 7.321 | 6.918 | 7.227 | 449,306 | +0.03(+0.44%) |
Apr 03, 2009 | 7.289 | 7.459 | 7.050 | 7.195 | 472,149 | -0.14(-1.97%) |
Apr 02, 2009 | 6.868 | 7.541 | 6.799 | 7.340 | 592,974 | +0.74(+11.14%) |
Apr 01, 2009 | 6.346 | 6.667 | 6.132 | 6.604 | 591,258 | +0.06(+0.96%) |
Mar 31, 2009 | 6.371 | 6.767 | 6.220 | 6.541 | 454,255 | +0.25(+4.00%) |
Mar 30, 2009 | 6.610 | 6.610 | 6.088 | 6.289 | 325,073 | -0.95(-13.12%) |
Mar 26, 2009 | 6.723 | 7.315 | 6.554 | 7.239 | 559,999 | +0.74(+11.32%) |
Mar 25, 2009 | 6.484 | 6.830 | 6.082 | 6.503 | 504,840 | +0.11(+1.77%) |
Mar 24, 2009 | 6.654 | 6.805 | 6.377 | 6.390 | 466,422 | -0.40(-5.93%) |
Mar 23, 2009 | 6.478 | 6.793 | 6.422 | 6.793 | 560,489 | +0.68(+11.11%) |
Mar 20, 2009 | 6.453 | 6.516 | 5.975 | 6.113 | 492,938 | -0.27(-4.24%) |
Mar 19, 2009 | 6.585 | 6.723 | 6.327 | 6.384 | 318,677 | -0.08(-1.26%) |
Mar 18, 2009 | 6.195 | 6.698 | 5.988 | 6.466 | 461,191 | +0.28(+4.47%) |
Mar 17, 2009 | 5.931 | 6.189 | 5.811 | 6.189 | 284,353 | +0.23(+3.91%) |
Mar 16, 2009 | 6.396 | 6.478 | 5.918 | 5.956 | 424,278 | -0.16(-2.67%) |
Mar 13, 2009 | 5.944 | 6.227 | 5.944 | 6.120 | 0 | +0.22(+3.73%) |
Mar 12, 2009 | 5.346 | 5.988 | 5.170 | 5.899 | 395,423 | +0.55(+10.22%) |
Mar 11, 2009 | 5.415 | 5.488 | 5.132 | 5.352 | 508,871 | +0.01(+0.12%) |
Mar 10, 2009 | 5.157 | 5.667 | 5.057 | 5.346 | 677,846 | +0.33(+6.52%) |
Mar 09, 2009 | 5.082 | 5.195 | 4.969 | 5.019 | 717,287 | -0.11(-2.21%) |
Mar 06, 2009 | 5.025 | 5.151 | 4.855 | 5.132 | 0 | +0.23(+4.62%) |
Mar 05, 2009 | 5.252 | 5.302 | 4.843 | 4.906 | 546,289 | -0.49(-9.09%) |
Mar 04, 2009 | 5.289 | 5.491 | 5.050 | 5.396 | 670,744 | -0.31(-5.51%) |
Mar 02, 2009 | 6.069 | 6.088 | 5.679 | 5.711 | 735,153 | -0.46(-7.44%) |
Feb 27, 2009 | 6.120 | 6.403 | 6.069 | 6.170 | 0 | -0.06(-0.91%) |
Feb 26, 2009 | 6.466 | 6.811 | 6.183 | 6.227 | 959,220 | -0.17(-2.65%) |
Feb 25, 2009 | 7.019 | 7.032 | 6.258 | 6.396 | 811,319 | -0.68(-9.60%) |
Feb 24, 2009 | 6.629 | 7.145 | 6.572 | 7.076 | 882,423 | +0.56(+8.59%) |
Feb 23, 2009 | 7.006 | 7.006 | 6.503 | 6.516 | 632,578 | -0.29(-4.25%) |
Feb 20, 2009 | 7.032 | 7.258 | 6.554 | 6.805 | 1,011,507 | -0.41(-5.67%) |
Feb 19, 2009 | 7.956 | 8.038 | 7.107 | 7.214 | 863,303 | -0.71(-8.97%) |
Feb 18, 2009 | 7.843 | 8.805 | 7.736 | 7.925 | 1,581,433 | +0.41(+5.44%) |
Feb 17, 2009 | 7.874 | 7.874 | 7.390 | 7.516 | 680,737 | -0.58(-7.22%) |
Feb 13, 2009 | 8.359 | 8.396 | 7.893 | 8.101 | 537,132 | -0.21(-2.50%) |
Feb 12, 2009 | 8.069 | 8.365 | 7.818 | 8.308 | 460,496 | +0.06(+0.76%) |
Feb 11, 2009 | 7.881 | 8.403 | 7.868 | 8.245 | 462,913 | +0.45(+5.73%) |
Feb 10, 2009 | 8.403 | 8.554 | 7.686 | 7.799 | 955,668 | -0.67(-7.94%) |
Feb 09, 2009 | 8.635 | 8.635 | 8.258 | 8.472 | 617,933 | -0.23(-2.60%) |
Feb 06, 2009 | 8.598 | 9.107 | 8.554 | 8.698 | 720,018 | +0.08(+0.95%) |
Feb 05, 2009 | 8.214 | 8.937 | 8.057 | 8.617 | 642,743 | +0.35(+4.18%) |
Feb 04, 2009 | 8.698 | 8.988 | 8.151 | 8.271 | 575,420 | -0.43(-4.92%) |
Feb 03, 2009 | 8.617 | 8.931 | 8.359 | 8.698 | 350,600 | +0.18(+2.07%) |
Feb 02, 2009 | 8.126 | 8.799 | 8.082 | 8.522 | 641,889 | +0.21(+2.57%) |
Jan 30, 2009 | 8.635 | 8.887 | 8.214 | 8.308 | 0 | -0.42(-4.76%) |
Jan 29, 2009 | 9.384 | 9.384 | 8.654 | 8.723 | 435,438 | -0.75(-7.96%) |
Jan 28, 2009 | 8.830 | 9.617 | 8.830 | 9.478 | 305,606 | +0.67(+7.64%) |
Jan 27, 2009 | 8.717 | 9.000 | 8.698 | 8.805 | 291,479 | +0.19(+2.26%) |
Jan 26, 2009 | 8.371 | 8.981 | 8.277 | 8.610 | 340,510 | +0.23(+2.70%) |
Jan 23, 2009 | 7.981 | 8.642 | 7.648 | 8.384 | 368,344 | +0.18(+2.15%) |
Jan 22, 2009 | 8.503 | 8.595 | 7.962 | 8.208 | 476,976 | -0.47(-5.43%) |
Jan 21, 2009 | 8.315 | 8.698 | 7.887 | 8.679 | 656,396 | +0.53(+6.56%) |
Jan 20, 2009 | 8.981 | 9.050 | 8.107 | 8.145 | 610,193 | -0.89(-9.88%) |
Jan 16, 2009 | 8.969 | 9.170 | 8.572 | 9.038 | 499,954 | +0.19(+2.20%) |
Jan 15, 2009 | 9.069 | 9.428 | 8.289 | 8.843 | 681,123 | -0.45(-4.81%) |
Jan 14, 2009 | 9.227 | 9.434 | 8.931 | 9.289 | 703,534 | -0.12(-1.27%) |
Jan 13, 2009 | 9.107 | 9.642 | 9.019 | 9.409 | 530,391 | +0.21(+2.33%) |
Jan 12, 2009 | 9.698 | 9.698 | 9.113 | 9.195 | 460,078 | -0.57(-5.80%) |
Jan 09, 2009 | 10.53 | 10.58 | 9.730 | 9.761 | 478,281 | -0.82(-7.78%) |
Jan 08, 2009 | 10.26 | 10.61 | 10.11 | 10.59 | 457,890 | +0.32(+3.12%) |
Jan 07, 2009 | 10.65 | 10.65 | 10.09 | 10.26 | 483,574 | -0.58(-5.39%) |
Jan 06, 2009 | 10.31 | 10.87 | 10.31 | 10.85 | 735,282 | +0.62(+6.02%) |
Jan 05, 2009 | 10.23 | 10.53 | 10.03 | 10.23 | 485,331 | +0.02(+0.19%) |
Jan 02, 2009 | 9.981 | 10.33 | 9.692 | 10.21 | 0 | +0.25(+2.52%) |
Jan 01, 2009 | 9.528 | 10.27 | 9.528 | 9.962 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.528 | 10.27 | 9.528 | 9.962 | 989,437 | +0.47(+4.90%) |
Dec 30, 2008 | 9.151 | 9.661 | 9.057 | 9.497 | 459,962 | +0.50(+5.59%) |
Dec 29, 2008 | 9.365 | 9.516 | 8.793 | 8.994 | 405,314 | -0.37(-3.96%) |
Dec 26, 2008 | 9.157 | 9.453 | 9.088 | 9.365 | 411,167 | +0.25(+2.76%) |
Dec 24, 2008 | 9.271 | 9.365 | 9.069 | 9.113 | 218,442 | -0.14(-1.50%) |
Dec 23, 2008 | 9.535 | 9.774 | 9.120 | 9.252 | 553,711 | -0.15(-1.61%) |
Dec 22, 2008 | 9.761 | 9.774 | 8.937 | 9.403 | 446,302 | -0.38(-3.86%) |
Dec 19, 2008 | 9.824 | 10.32 | 9.497 | 9.780 | 1,133,088 | +0.06(+0.58%) |
Dec 18, 2008 | 9.868 | 10.07 | 9.390 | 9.723 | 477,720 | -0.13(-1.28%) |
Dec 17, 2008 | 9.315 | 10.04 | 9.220 | 9.849 | 458,647 | +0.38(+3.98%) |
Dec 16, 2008 | 8.906 | 9.516 | 8.780 | 9.472 | 652,112 | +0.79(+9.05%) |
Dec 15, 2008 | 9.315 | 9.409 | 8.528 | 8.686 | 510,122 | -0.57(-6.12%) |
Dec 12, 2008 | 8.673 | 9.447 | 8.510 | 9.252 | 461,512 | +0.30(+3.37%) |
Dec 11, 2008 | 9.447 | 9.774 | 8.761 | 8.950 | 486,489 | -0.62(-6.50%) |
Dec 10, 2008 | 9.359 | 9.799 | 9.277 | 9.573 | 402,161 | +0.28(+3.05%) |
Dec 09, 2008 | 9.302 | 10.06 | 9.063 | 9.289 | 731,116 | -0.17(-1.80%) |
Dec 08, 2008 | 9.113 | 9.705 | 9.113 | 9.459 | 703,904 | +0.42(+4.59%) |
Dec 05, 2008 | 7.912 | 9.151 | 7.830 | 9.044 | 839,199 | +1.19(+15.22%) |
Dec 04, 2008 | 7.925 | 8.572 | 7.591 | 7.849 | 487,455 | -0.22(-2.73%) |
Dec 03, 2008 | 7.447 | 8.132 | 7.233 | 8.069 | 602,566 | +0.52(+6.92%) |
Dec 02, 2008 | 7.258 | 7.925 | 7.227 | 7.547 | 694,770 | +0.21(+2.92%) |
Dec 01, 2008 | 8.120 | 8.120 | 7.327 | 7.333 | 849,658 | -1.06(-12.66%) |
Nov 28, 2008 | 7.843 | 8.396 | 7.617 | 8.396 | 344,396 | +0.45(+5.70%) |
Nov 26, 2008 | 7.120 | 7.950 | 7.032 | 7.944 | 421,627 | +0.67(+9.16%) |
Nov 25, 2008 | 7.201 | 7.302 | 6.843 | 7.277 | 711,460 | +0.18(+2.57%) |
Nov 24, 2008 | 6.157 | 7.157 | 6.094 | 7.094 | 1,125,383 | +1.00(+16.41%) |
Nov 21, 2008 | 6.591 | 6.591 | 5.717 | 6.094 | 1,113,456 | -0.31(-4.91%) |
Nov 20, 2008 | 6.547 | 6.912 | 6.359 | 6.409 | 1,443,634 | -0.23(-3.41%) |
Nov 19, 2008 | 7.321 | 7.327 | 6.604 | 6.635 | 806,611 | -0.73(-9.91%) |
Nov 18, 2008 | 7.333 | 7.516 | 7.006 | 7.365 | 874,048 | +0.04(+0.60%) |
Nov 17, 2008 | 7.510 | 7.629 | 7.214 | 7.321 | 1,139,436 | -0.24(-3.16%) |
Nov 14, 2008 | 7.950 | 8.195 | 7.547 | 7.560 | 1,031,083 | -0.52(-6.39%) |
Nov 13, 2008 | 8.617 | 8.711 | 7.315 | 8.076 | 2,209,938 | -0.66(-7.56%) |
Nov 12, 2008 | 9.730 | 9.774 | 8.371 | 8.736 | 845,710 | -1.22(-12.26%) |
Nov 11, 2008 | 10.03 | 10.48 | 9.812 | 9.956 | 474,073 | -0.25(-2.40%) |
Nov 10, 2008 | 11.08 | 11.08 | 9.981 | 10.20 | 190,155 | -0.50(-4.64%) |
Nov 07, 2008 | 10.45 | 10.91 | 10.31 | 10.70 | 256,406 | +0.36(+3.47%) |
Nov 06, 2008 | 10.62 | 10.81 | 10.30 | 10.34 | 284,129 | -0.35(-3.29%) |
Nov 05, 2008 | 11.29 | 11.63 | 10.65 | 10.69 | 350,451 | -0.81(-7.05%) |
Nov 04, 2008 | 11.38 | 11.80 | 11.11 | 11.50 | 469,010 | +0.12(+1.05%) |
Nov 03, 2008 | 11.48 | 11.69 | 11.11 | 11.38 | 411,979 | -0.14(-1.20%) |
Oct 31, 2008 | 11.16 | 11.77 | 10.93 | 11.52 | 650,446 | +0.31(+2.75%) |
Oct 30, 2008 | 10.76 | 11.64 | 10.75 | 11.21 | 716,120 | +0.45(+4.21%) |
Oct 29, 2008 | 10.81 | 11.27 | 10.48 | 10.76 | 600,273 | -0.04(-0.41%) |
Oct 28, 2008 | 9.818 | 10.81 | 9.497 | 10.81 | 822,311 | +1.33(+14.08%) |
Oct 27, 2008 | 10.06 | 10.18 | 9.434 | 9.472 | 844,917 | -0.59(-5.88%) |
Oct 24, 2008 | 9.189 | 10.28 | 8.975 | 10.06 | 1,513,171 | +0.14(+1.46%) |
Oct 23, 2008 | 9.937 | 10.22 | 9.384 | 9.918 | 1,066,029 | +0.02(+0.19%) |
Oct 22, 2008 | 10.69 | 10.75 | 9.805 | 9.900 | 955,771 | -0.88(-8.17%) |
Oct 21, 2008 | 10.99 | 11.28 | 10.74 | 10.78 | 765,522 | -0.47(-4.19%) |
Oct 20, 2008 | 11.54 | 11.99 | 10.81 | 11.25 | 945,460 | -0.55(-4.69%) |
Oct 17, 2008 | 12.10 | 12.59 | 11.33 | 11.81 | 559,940 | -0.76(-6.06%) |
Oct 16, 2008 | 12.22 | 12.57 | 10.98 | 12.57 | 1,365,182 | +0.88(+7.53%) |
Oct 15, 2008 | 13.49 | 13.49 | 11.69 | 11.69 | 716,447 | -1.53(-11.61%) |
Oct 14, 2008 | 14.47 | 15.07 | 12.87 | 13.22 | 842,055 | -0.89(-6.29%) |
Oct 13, 2008 | 13.33 | 14.11 | 11.98 | 14.11 | 782,652 | +1.78(+14.44%) |
Oct 10, 2008 | 11.04 | 13.01 | 10.44 | 12.33 | 1,325,579 | +0.50(+4.26%) |
Oct 09, 2008 | 12.70 | 13.09 | 11.50 | 11.82 | 918,474 | -1.11(-8.56%) |
Oct 08, 2008 | 13.81 | 14.05 | 12.59 | 12.93 | 1,108,481 | -0.91(-6.55%) |
Oct 07, 2008 | 14.53 | 14.72 | 13.54 | 13.84 | 823,110 | -0.60(-4.18%) |
Oct 06, 2008 | 14.29 | 15.03 | 13.60 | 14.44 | 1,219,404 | -0.29(-1.96%) |
Oct 03, 2008 | 15.23 | 15.74 | 14.67 | 14.73 | 569,060 | -0.30(-1.97%) |
Oct 02, 2008 | 15.85 | 16.12 | 14.89 | 15.03 | 497,769 | -0.74(-4.71%) |
Oct 01, 2008 | 15.82 | 16.20 | 15.59 | 15.77 | 696,113 | -0.17(-1.07%) |
Sep 30, 2008 | 15.73 | 16.07 | 15.11 | 15.94 | 725,278 | +0.87(+5.76%) |
Sep 29, 2008 | 15.74 | 15.96 | 14.93 | 15.07 | 460,480 | -1.01(-6.26%) |
Sep 26, 2008 | 16.35 | 16.50 | 15.88 | 16.08 | 0 | -0.77(-4.56%) |
Sep 25, 2008 | 16.79 | 17.17 | 16.50 | 16.84 | 817,488 | +0.22(+1.32%) |
Sep 24, 2008 | 16.79 | 17.26 | 16.57 | 16.62 | 625,391 | -0.65(-3.75%) |
Sep 23, 2008 | 18.21 | 18.54 | 17.08 | 17.27 | 725,116 | -0.42(-2.38%) |
Sep 22, 2008 | 19.40 | 19.40 | 17.69 | 17.69 | 1,337,174 | -1.96(-9.98%) |
Sep 19, 2008 | 18.96 | 21.62 | 16.77 | 19.65 | 0 | +0.16(+0.81%) |
Sep 18, 2008 | 15.39 | 19.50 | 15.27 | 19.50 | 2,246,589 | +4.54(+30.36%) |
Sep 17, 2008 | 14.60 | 15.31 | 14.30 | 14.96 | 906,574 | +0.20(+1.36%) |
Sep 16, 2008 | 13.89 | 14.76 | 13.49 | 14.76 | 1,069,959 | +0.94(+6.83%) |
Sep 15, 2008 | 14.46 | 14.86 | 13.62 | 13.81 | 558,492 | -1.24(-8.23%) |
Sep 12, 2008 | 14.75 | 15.16 | 14.72 | 15.05 | 318,392 | +0.32(+2.18%) |
Sep 11, 2008 | 15.03 | 15.13 | 14.43 | 14.73 | 636,702 | -0.33(-2.21%) |
Sep 10, 2008 | 15.10 | 15.29 | 14.69 | 15.06 | 499,239 | -0.11(-0.75%) |
Sep 09, 2008 | 15.69 | 16.35 | 15.12 | 15.18 | 689,241 | -0.64(-4.06%) |
Sep 08, 2008 | 16.03 | 16.35 | 15.33 | 15.82 | 506,885 | +0.84(+5.63%) |
Sep 05, 2008 | 14.62 | 15.08 | 14.16 | 14.98 | 0 | +0.26(+1.75%) |
Sep 04, 2008 | 14.95 | 15.01 | 14.67 | 14.72 | 442,496 | -0.41(-2.70%) |
Sep 03, 2008 | 15.04 | 15.16 | 14.87 | 15.13 | 322,599 | +0.03(+0.17%) |
Sep 02, 2008 | 15.11 | 15.79 | 14.79 | 15.10 | 769,533 | +0.55(+3.76%) |
Aug 29, 2008 | 15.09 | 15.25 | 14.48 | 14.55 | 283,965 | -0.65(-4.26%) |
Aug 28, 2008 | 14.77 | 15.20 | 14.45 | 15.20 | 403,707 | +0.45(+3.03%) |
Aug 27, 2008 | 14.28 | 15.07 | 14.05 | 14.76 | 487,180 | +0.69(+4.92%) |
Aug 26, 2008 | 13.84 | 14.22 | 13.57 | 14.06 | 782,466 | +0.21(+1.54%) |
Aug 25, 2008 | 14.25 | 14.28 | 13.76 | 13.85 | 305,843 | -0.44(-3.08%) |
Aug 22, 2008 | 13.74 | 14.32 | 13.72 | 14.29 | 218,975 | +0.65(+4.80%) |
Aug 21, 2008 | 13.81 | 14.18 | 13.46 | 13.64 | 397,983 | -0.44(-3.13%) |
Aug 20, 2008 | 14.09 | 14.33 | 13.55 | 14.08 | 447,061 | +0.38(+2.75%) |
Aug 19, 2008 | 14.31 | 14.31 | 13.39 | 13.70 | 494,733 | -0.23(-1.63%) |
Aug 18, 2008 | 14.03 | 14.16 | 13.72 | 13.92 | 594,842 | -0.24(-1.69%) |
Aug 15, 2008 | 14.39 | 15.53 | 13.99 | 14.16 | 0 | -0.01(-0.09%) |
Aug 14, 2008 | 13.89 | 14.37 | 13.77 | 14.18 | 446,205 | +0.36(+2.64%) |
Aug 13, 2008 | 14.11 | 14.25 | 13.32 | 13.81 | 609,980 | -0.01(-0.09%) |
Aug 12, 2008 | 14.40 | 14.47 | 13.63 | 13.82 | 455,182 | -0.65(-4.48%) |
Aug 11, 2008 | 14.02 | 14.92 | 13.96 | 14.47 | 677,771 | +0.46(+3.28%) |
Aug 08, 2008 | 13.41 | 14.22 | 13.29 | 14.01 | 445,431 | +0.80(+6.05%) |
Aug 07, 2008 | 13.74 | 13.94 | 13.09 | 13.21 | 565,599 | -0.39(-2.87%) |
Aug 06, 2008 | 13.74 | 13.81 | 13.13 | 13.60 | 393,054 | -0.14(-1.01%) |
Aug 05, 2008 | 13.64 | 13.82 | 13.40 | 13.74 | 358,157 | +0.36(+2.68%) |
Aug 04, 2008 | 13.60 | 13.73 | 13.04 | 13.38 | 433,776 | -0.22(-1.62%) |
Aug 01, 2008 | 13.63 | 13.74 | 13.29 | 13.60 | 303,699 | -0.01(-0.09%) |
Jul 31, 2008 | 13.33 | 13.84 | 13.21 | 13.62 | 473,807 | +0.19(+1.41%) |
Jul 30, 2008 | 14.08 | 14.35 | 13.06 | 13.43 | 863,488 | -0.56(-4.00%) |
Jul 29, 2008 | 13.99 | 14.13 | 13.59 | 13.99 | 431,325 | +0.42(+3.11%) |
Jul 28, 2008 | 14.04 | 14.04 | 13.26 | 13.57 | 643,861 | -0.53(-3.79%) |
Jul 25, 2008 | 13.87 | 14.23 | 13.59 | 14.10 | 783,379 | +0.38(+2.80%) |
Jul 24, 2008 | 14.88 | 14.94 | 13.63 | 13.72 | 578,082 | -1.11(-7.51%) |
Jul 23, 2008 | 14.50 | 15.33 | 14.35 | 14.83 | 603,347 | +0.31(+2.17%) |
Jul 22, 2008 | 14.15 | 14.77 | 14.15 | 14.52 | 929,096 | +0.19(+1.32%) |
Jul 21, 2008 | 14.92 | 15.01 | 13.98 | 14.33 | 936,121 | -0.64(-4.25%) |
Jul 18, 2008 | 14.13 | 15.25 | 13.80 | 14.96 | 1,818,641 | +0.85(+6.02%) |
Jul 17, 2008 | 12.11 | 15.40 | 12.01 | 14.11 | 3,548,675 | +3.20(+29.34%) |
Jul 16, 2008 | 10.66 | 11.41 | 10.63 | 10.91 | 1,312,989 | +0.21(+2.00%) |
Jul 15, 2008 | 10.71 | 10.89 | 10.63 | 10.70 | 1,036,834 | -0.13(-1.22%) |
Jul 14, 2008 | 11.14 | 11.20 | 10.79 | 10.83 | 711,784 | -0.26(-2.38%) |
Jul 11, 2008 | 10.82 | 11.22 | 10.63 | 11.09 | 791,689 | +0.19(+1.73%) |
Jul 10, 2008 | 10.79 | 11.04 | 10.66 | 10.91 | 832,576 | +0.08(+0.76%) |
Jul 09, 2008 | 11.32 | 11.32 | 10.72 | 10.82 | 1,930,020 | -0.50(-4.39%) |
Jul 08, 2008 | 11.28 | 11.37 | 10.81 | 11.32 | 1,380,146 | +0.08(+0.73%) |
Jul 07, 2008 | 11.20 | 11.69 | 11.17 | 11.24 | 1,252,113 | +0.27(+2.47%) |
Jul 04, 2008 | 10.69 | 11.09 | 10.63 | 10.97 | 734,331 | +0.00(+0.00%) |
Jul 03, 2008 | 10.69 | 11.09 | 10.63 | 10.97 | 734,331 | +0.33(+3.13%) |
Jul 02, 2008 | 11.13 | 11.33 | 10.60 | 10.64 | 1,252,710 | -0.37(-3.37%) |
Jul 01, 2008 | 11.01 | 11.18 | 10.51 | 11.01 | 1,416,215 | -0.10(-0.91%) |
Jun 30, 2008 | 11.54 | 11.56 | 11.11 | 11.11 | 1,221,049 | -0.48(-4.18%) |
Jun 27, 2008 | 12.04 | 12.06 | 11.37 | 11.59 | 6,496,861 | -0.50(-4.11%) |
Jun 26, 2008 | 12.39 | 12.51 | 11.96 | 12.09 | 1,156,821 | -0.30(-2.44%) |
Jun 25, 2008 | 12.16 | 12.91 | 12.15 | 12.39 | 802,506 | +0.16(+1.29%) |
Jun 24, 2008 | 12.31 | 12.40 | 12.01 | 12.23 | 671,326 | -0.13(-1.02%) |
Jun 23, 2008 | 12.69 | 12.72 | 12.26 | 12.36 | 520,918 | -0.30(-2.34%) |
Jun 20, 2008 | 12.86 | 12.86 | 12.52 | 12.65 | 522,236 | -0.25(-1.95%) |
Jun 19, 2008 | 12.80 | 12.96 | 12.60 | 12.91 | 506,759 | +0.11(+0.84%) |
Jun 18, 2008 | 12.91 | 13.04 | 12.67 | 12.80 | 1,514,459 | -0.18(-1.41%) |
Jun 17, 2008 | 13.10 | 13.10 | 12.86 | 12.98 | 448,336 | -0.03(-0.24%) |
Jun 16, 2008 | 13.01 | 13.11 | 12.87 | 13.01 | 491,039 | -0.02(-0.15%) |
Jun 13, 2008 | 13.23 | 13.28 | 12.98 | 13.03 | 455,417 | -0.09(-0.67%) |
Jun 12, 2008 | 13.47 | 13.51 | 13.01 | 13.12 | 1,792,145 | -0.16(-1.18%) |
Jun 11, 2008 | 13.96 | 13.96 | 13.23 | 13.28 | 835,941 | -0.74(-5.29%) |
Jun 10, 2008 | 14.03 | 14.18 | 13.85 | 14.02 | 590,062 | +0.03(+0.18%) |
Jun 09, 2008 | 14.59 | 14.63 | 13.88 | 13.99 | 623,418 | -0.64(-4.38%) |
Jun 06, 2008 | 15.11 | 15.11 | 14.47 | 14.64 | 550,905 | -0.53(-3.52%) |
Jun 05, 2008 | 14.92 | 15.26 | 14.84 | 15.17 | 339,289 | +0.26(+1.73%) |
Jun 04, 2008 | 15.06 | 15.16 | 14.74 | 14.91 | 657,523 | -0.17(-1.13%) |
Jun 03, 2008 | 15.37 | 15.57 | 14.99 | 15.08 | 956,404 | -0.31(-2.00%) |
Jun 02, 2008 | 15.75 | 15.92 | 15.15 | 15.39 | 1,236,878 | -0.38(-2.43%) |
May 30, 2008 | 15.47 | 15.79 | 15.42 | 15.77 | 588,213 | +0.40(+2.62%) |
May 29, 2008 | 14.85 | 15.55 | 14.84 | 15.37 | 548,693 | +0.47(+3.17%) |
May 28, 2008 | 14.95 | 15.01 | 14.74 | 14.90 | 287,965 | +0.04(+0.30%) |
May 27, 2008 | 14.62 | 15.03 | 14.62 | 14.86 | 435,629 | +0.21(+1.46%) |
May 26, 2008 | 14.78 | 14.78 | 14.40 | 14.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.78 | 14.78 | 14.40 | 14.64 | 643,083 | -0.16(-1.06%) |
May 22, 2008 | 14.27 | 14.81 | 14.20 | 14.80 | 495,429 | +0.53(+3.70%) |
May 21, 2008 | 14.77 | 14.77 | 14.21 | 14.27 | 553,569 | -0.47(-3.20%) |
May 20, 2008 | 15.13 | 15.23 | 14.57 | 14.74 | 867,103 | -0.39(-2.58%) |
May 19, 2008 | 15.17 | 15.31 | 15.02 | 15.13 | 543,619 | +0.03(+0.21%) |
May 16, 2008 | 14.31 | 15.15 | 14.16 | 15.10 | 1,056,543 | +0.91(+6.43%) |
May 15, 2008 | 14.37 | 14.53 | 14.18 | 14.19 | 707,302 | -0.08(-0.57%) |
May 14, 2008 | 14.29 | 14.55 | 13.70 | 14.27 | 365,769 | -0.09(-0.66%) |
May 13, 2008 | 14.16 | 14.47 | 14.11 | 14.37 | 243,220 | +0.18(+1.24%) |
May 12, 2008 | 14.03 | 14.20 | 13.89 | 14.19 | 276,357 | +0.21(+1.48%) |
May 09, 2008 | 13.90 | 14.04 | 13.66 | 13.98 | 140,053 | +0.06(+0.41%) |
May 08, 2008 | 14.00 | 14.06 | 13.74 | 13.92 | 303,773 | +0.05(+0.36%) |
May 07, 2008 | 14.14 | 14.54 | 13.79 | 13.87 | 458,262 | -0.31(-2.22%) |
May 06, 2008 | 14.11 | 14.30 | 13.99 | 14.19 | 309,913 | -0.04(-0.26%) |
May 05, 2008 | 14.52 | 14.65 | 14.06 | 14.23 | 367,088 | -0.35(-2.42%) |
May 02, 2008 | 14.34 | 14.58 | 14.11 | 14.58 | 596,057 | +0.38(+2.70%) |