Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.620 | 3.840 | 3.510 | 3.840 | 612,604 | +0.26(+7.26%) |
Apr 29, 2009 | 3.570 | 3.750 | 3.500 | 3.580 | 932,760 | -0.02(-0.56%) |
Apr 28, 2009 | 3.590 | 3.660 | 3.290 | 3.600 | 610,526 | +0.03(+0.84%) |
Apr 27, 2009 | 4.280 | 4.450 | 3.570 | 3.570 | 1,650,176 | -0.94(-20.84%) |
Apr 24, 2009 | 3.950 | 4.610 | 3.950 | 4.510 | 377,664 | -0.01(-0.22%) |
Apr 23, 2009 | 4.510 | 4.820 | 4.430 | 4.520 | 320,709 | -0.03(-0.66%) |
Apr 22, 2009 | 4.500 | 4.840 | 4.100 | 4.550 | 870,107 | -0.36(-7.33%) |
Apr 21, 2009 | 4.320 | 5.030 | 4.320 | 4.910 | 433,652 | +0.51(+11.59%) |
Apr 20, 2009 | 4.520 | 4.820 | 4.330 | 4.400 | 579,048 | -0.38(-7.95%) |
Apr 17, 2009 | 4.340 | 4.800 | 4.320 | 4.780 | 471,105 | +0.45(+10.39%) |
Apr 16, 2009 | 4.040 | 4.340 | 4.020 | 4.330 | 492,336 | +0.36(+9.07%) |
Apr 15, 2009 | 3.820 | 3.980 | 3.820 | 3.970 | 258,500 | +0.00(+0.00%) |
Apr 14, 2009 | 3.900 | 4.400 | 3.790 | 3.970 | 388,185 | +0.11(+2.85%) |
Apr 13, 2009 | 3.880 | 3.920 | 3.720 | 3.860 | 357,180 | -0.13(-3.26%) |
Apr 09, 2009 | 3.940 | 4.010 | 3.750 | 3.990 | 293,947 | +0.27(+7.26%) |
Apr 08, 2009 | 3.470 | 3.770 | 3.470 | 3.720 | 248,326 | +0.26(+7.51%) |
Apr 07, 2009 | 3.560 | 3.570 | 3.380 | 3.460 | 111,748 | -0.08(-2.26%) |
Apr 06, 2009 | 3.660 | 3.730 | 3.380 | 3.540 | 310,432 | -0.09(-2.48%) |
Apr 03, 2009 | 3.680 | 3.770 | 3.490 | 3.630 | 196,169 | -0.05(-1.36%) |
Apr 02, 2009 | 3.650 | 3.990 | 3.440 | 3.680 | 368,591 | +0.19(+5.44%) |
Apr 01, 2009 | 3.640 | 3.640 | 3.340 | 3.490 | 190,989 | -0.18(-4.90%) |
Mar 31, 2009 | 3.290 | 3.790 | 3.150 | 3.670 | 389,408 | +0.50(+15.77%) |
Mar 30, 2009 | 3.450 | 3.890 | 3.150 | 3.170 | 513,322 | -0.38(-10.70%) |
Mar 26, 2009 | 3.090 | 3.690 | 2.950 | 3.550 | 399,203 | +0.60(+20.34%) |
Mar 25, 2009 | 2.470 | 3.630 | 2.470 | 2.950 | 922,546 | +0.52(+21.40%) |
Mar 24, 2009 | 2.700 | 2.800 | 2.380 | 2.430 | 504,059 | -0.30(-10.99%) |
Mar 23, 2009 | 2.680 | 2.730 | 2.680 | 2.730 | 350,754 | +0.07(+2.63%) |
Mar 20, 2009 | 2.660 | 2.660 | 2.400 | 2.660 | 281,026 | +0.00(+0.00%) |
Mar 19, 2009 | 2.760 | 2.760 | 2.580 | 2.660 | 173,469 | -0.03(-1.12%) |
Mar 18, 2009 | 2.540 | 2.800 | 2.360 | 2.690 | 239,797 | +0.11(+4.26%) |
Mar 17, 2009 | 2.500 | 2.630 | 2.230 | 2.580 | 216,136 | +0.13(+5.31%) |
Mar 16, 2009 | 2.730 | 2.730 | 2.340 | 2.450 | 191,348 | -0.27(-9.93%) |
Mar 13, 2009 | 2.710 | 2.760 | 2.500 | 2.720 | 0 | -0.07(-2.51%) |
Mar 12, 2009 | 2.810 | 2.830 | 2.440 | 2.790 | 608,372 | -0.01(-0.36%) |
Mar 11, 2009 | 2.910 | 3.000 | 2.690 | 2.800 | 169,114 | -0.04(-1.41%) |
Mar 10, 2009 | 2.640 | 3.040 | 2.590 | 2.840 | 323,657 | +0.32(+12.70%) |
Mar 09, 2009 | 2.520 | 2.640 | 2.410 | 2.520 | 392,459 | +0.00(+0.00%) |
Mar 06, 2009 | 2.650 | 2.680 | 2.495 | 2.520 | 0 | +0.02(+0.80%) |
Mar 05, 2009 | 2.580 | 2.690 | 2.420 | 2.500 | 503,915 | -0.11(-4.21%) |
Mar 04, 2009 | 2.490 | 2.650 | 2.450 | 2.610 | 235,873 | -0.08(-2.97%) |
Mar 02, 2009 | 3.000 | 3.000 | 2.140 | 2.690 | 407,541 | -0.56(-17.23%) |
Feb 27, 2009 | 3.080 | 3.260 | 2.750 | 3.250 | 0 | +0.05(+1.56%) |
Feb 26, 2009 | 3.430 | 3.510 | 3.200 | 3.200 | 428,529 | -0.15(-4.48%) |
Feb 25, 2009 | 3.550 | 3.650 | 3.240 | 3.350 | 363,821 | -0.12(-3.46%) |
Feb 24, 2009 | 3.260 | 3.550 | 3.190 | 3.470 | 262,642 | +0.30(+9.46%) |
Feb 23, 2009 | 3.230 | 3.580 | 3.170 | 3.170 | 455,031 | -0.08(-2.46%) |
Feb 20, 2009 | 3.010 | 3.420 | 2.890 | 3.250 | 779,112 | +0.27(+9.06%) |
Feb 19, 2009 | 4.210 | 4.210 | 2.980 | 2.980 | 1,373,213 | -1.01(-25.31%) |
Feb 18, 2009 | 3.950 | 4.365 | 3.870 | 3.990 | 420,560 | +0.12(+3.10%) |
Feb 17, 2009 | 3.990 | 4.290 | 3.820 | 3.870 | 295,307 | -0.38(-8.94%) |
Feb 13, 2009 | 4.320 | 4.410 | 4.080 | 4.250 | 335,670 | -0.05(-1.16%) |
Feb 12, 2009 | 4.320 | 4.410 | 3.960 | 4.300 | 768,946 | -0.21(-4.66%) |
Feb 11, 2009 | 4.630 | 4.780 | 4.050 | 4.510 | 773,600 | -0.12(-2.59%) |
Feb 10, 2009 | 5.090 | 5.350 | 4.560 | 4.630 | 368,743 | -0.47(-9.22%) |
Feb 09, 2009 | 5.280 | 5.360 | 5.050 | 5.100 | 343,315 | -0.18(-3.41%) |
Feb 06, 2009 | 4.830 | 5.400 | 4.760 | 5.280 | 402,683 | +0.36(+7.32%) |
Feb 05, 2009 | 4.690 | 5.010 | 4.690 | 4.920 | 263,044 | +0.08(+1.65%) |
Feb 04, 2009 | 5.040 | 5.220 | 4.800 | 4.840 | 255,064 | -0.17(-3.39%) |
Feb 03, 2009 | 4.880 | 5.130 | 4.710 | 5.010 | 361,484 | +0.24(+5.03%) |
Feb 02, 2009 | 5.220 | 5.330 | 4.700 | 4.770 | 354,249 | -0.41(-7.92%) |
Jan 30, 2009 | 5.580 | 5.670 | 5.130 | 5.180 | 0 | -0.24(-4.43%) |
Jan 29, 2009 | 5.550 | 5.700 | 5.370 | 5.420 | 487,082 | -0.25(-4.41%) |
Jan 28, 2009 | 5.650 | 5.850 | 5.510 | 5.670 | 533,536 | +0.23(+4.23%) |
Jan 27, 2009 | 5.380 | 5.520 | 5.290 | 5.440 | 509,868 | +0.06(+1.12%) |
Jan 26, 2009 | 5.220 | 5.600 | 5.220 | 5.380 | 426,701 | +0.16(+3.07%) |
Jan 23, 2009 | 4.700 | 5.400 | 4.700 | 5.220 | 501,426 | +0.56(+12.02%) |
Jan 22, 2009 | 4.960 | 5.050 | 4.630 | 4.660 | 300,358 | -0.49(-9.51%) |
Jan 21, 2009 | 4.820 | 5.170 | 4.550 | 5.150 | 344,916 | +0.46(+9.81%) |
Jan 20, 2009 | 5.200 | 5.270 | 4.660 | 4.690 | 279,246 | -0.57(-10.84%) |
Jan 16, 2009 | 5.220 | 5.260 | 4.750 | 5.260 | 413,121 | +0.18(+3.54%) |
Jan 15, 2009 | 4.810 | 5.250 | 4.640 | 5.080 | 384,793 | +0.23(+4.74%) |
Jan 14, 2009 | 5.000 | 5.060 | 4.530 | 4.850 | 478,496 | -0.29(-5.64%) |
Jan 13, 2009 | 5.250 | 5.390 | 5.000 | 5.140 | 325,884 | -0.15(-2.84%) |
Jan 12, 2009 | 5.870 | 5.870 | 5.120 | 5.290 | 619,054 | -0.46(-8.00%) |
Jan 09, 2009 | 6.720 | 6.850 | 5.540 | 5.750 | 586,335 | -0.70(-10.85%) |
Jan 08, 2009 | 6.860 | 6.860 | 6.090 | 6.450 | 449,548 | -0.38(-5.56%) |
Jan 07, 2009 | 7.500 | 7.500 | 6.640 | 6.830 | 380,227 | -0.78(-10.25%) |
Jan 06, 2009 | 6.720 | 7.740 | 6.720 | 7.610 | 544,293 | +0.86(+12.74%) |
Jan 05, 2009 | 6.700 | 7.000 | 6.400 | 6.750 | 393,088 | +0.05(+0.75%) |
Jan 02, 2009 | 6.090 | 6.820 | 6.030 | 6.700 | 0 | +0.55(+8.94%) |
Jan 01, 2009 | 5.700 | 6.310 | 5.700 | 6.150 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.700 | 6.310 | 5.700 | 6.150 | 366,065 | +0.37(+6.40%) |
Dec 30, 2008 | 4.750 | 6.040 | 4.720 | 5.780 | 619,081 | +1.07(+22.72%) |
Dec 29, 2008 | 5.000 | 5.100 | 4.710 | 4.710 | 380,760 | -0.28(-5.61%) |
Dec 26, 2008 | 5.110 | 5.110 | 4.870 | 4.990 | 135,973 | +0.08(+1.63%) |
Dec 24, 2008 | 4.910 | 4.970 | 4.580 | 4.910 | 199,540 | +0.09(+1.87%) |
Dec 23, 2008 | 5.420 | 5.780 | 4.670 | 4.820 | 424,089 | -0.10(-2.03%) |
Dec 22, 2008 | 5.220 | 5.310 | 4.460 | 4.920 | 497,206 | -0.43(-8.04%) |
Dec 19, 2008 | 5.370 | 5.620 | 5.120 | 5.350 | 449,687 | +0.10(+1.90%) |
Dec 18, 2008 | 5.730 | 5.750 | 5.060 | 5.250 | 316,853 | -0.49(-8.54%) |
Dec 17, 2008 | 5.650 | 5.750 | 5.400 | 5.740 | 637,298 | +0.01(+0.17%) |
Dec 16, 2008 | 5.340 | 5.750 | 5.280 | 5.730 | 393,709 | +0.40(+7.50%) |
Dec 15, 2008 | 5.710 | 5.750 | 5.130 | 5.330 | 317,339 | -0.42(-7.30%) |
Dec 12, 2008 | 5.520 | 5.750 | 5.375 | 5.750 | 435,051 | +0.01(+0.17%) |
Dec 11, 2008 | 6.000 | 6.220 | 5.530 | 5.740 | 440,022 | -0.40(-6.51%) |
Dec 10, 2008 | 5.980 | 6.350 | 5.890 | 6.140 | 504,208 | +0.18(+3.02%) |
Dec 09, 2008 | 6.040 | 6.490 | 5.760 | 5.960 | 503,620 | -0.14(-2.30%) |
Dec 08, 2008 | 6.180 | 6.500 | 5.780 | 6.100 | 360,112 | +0.06(+0.99%) |
Dec 05, 2008 | 6.060 | 6.080 | 5.430 | 6.040 | 357,697 | -0.07(-1.15%) |
Dec 04, 2008 | 6.290 | 6.620 | 5.880 | 6.110 | 338,415 | -0.27(-4.23%) |
Dec 03, 2008 | 5.720 | 6.450 | 5.540 | 6.380 | 590,871 | +0.02(+0.31%) |
Dec 02, 2008 | 6.280 | 6.710 | 6.060 | 6.360 | 440,164 | +0.02(+0.32%) |
Dec 01, 2008 | 7.000 | 7.460 | 5.980 | 6.340 | 676,870 | -0.98(-13.39%) |
Nov 28, 2008 | 6.990 | 7.500 | 6.900 | 7.320 | 245,981 | +0.19(+2.66%) |
Nov 26, 2008 | 5.950 | 7.290 | 5.950 | 7.130 | 606,402 | +0.98(+15.93%) |
Nov 25, 2008 | 5.250 | 6.160 | 4.550 | 6.150 | 905,827 | +1.04(+20.35%) |
Nov 24, 2008 | 5.070 | 5.780 | 4.930 | 5.110 | 881,870 | -0.02(-0.39%) |
Nov 21, 2008 | 4.640 | 5.130 | 4.340 | 5.130 | 498,776 | +0.63(+14.00%) |
Nov 20, 2008 | 4.700 | 4.920 | 3.900 | 4.500 | 706,082 | -0.44(-8.91%) |
Nov 19, 2008 | 5.450 | 5.450 | 4.840 | 4.940 | 624,034 | -0.53(-9.69%) |
Nov 18, 2008 | 5.000 | 5.470 | 4.930 | 5.470 | 546,288 | +0.57(+11.63%) |
Nov 17, 2008 | 5.110 | 5.140 | 4.880 | 4.900 | 665,232 | -0.21(-4.11%) |
Nov 14, 2008 | 5.100 | 5.380 | 4.750 | 5.110 | 469,041 | -0.17(-3.22%) |
Nov 13, 2008 | 4.630 | 5.280 | 4.500 | 5.280 | 745,043 | +0.66(+14.29%) |
Nov 12, 2008 | 4.590 | 5.130 | 4.480 | 4.620 | 787,916 | +0.07(+1.54%) |
Nov 11, 2008 | 3.600 | 4.950 | 3.595 | 4.550 | 1,419,341 | +0.98(+27.45%) |
Nov 10, 2008 | 5.900 | 5.950 | 3.350 | 3.570 | 1,532,522 | -2.22(-38.34%) |
Nov 07, 2008 | 5.430 | 5.790 | 5.120 | 5.790 | 643,236 | +0.38(+7.02%) |
Nov 06, 2008 | 6.100 | 6.290 | 5.410 | 5.410 | 507,461 | -0.77(-12.46%) |
Nov 05, 2008 | 6.180 | 6.380 | 6.170 | 6.180 | 381,007 | -0.06(-0.96%) |
Nov 04, 2008 | 6.010 | 6.240 | 6.010 | 6.240 | 722,554 | +0.31(+5.23%) |
Nov 03, 2008 | 6.250 | 6.370 | 5.930 | 5.930 | 205,648 | -0.31(-4.97%) |
Oct 31, 2008 | 5.960 | 6.320 | 5.730 | 6.240 | 562,994 | +0.36(+6.12%) |
Oct 30, 2008 | 5.390 | 5.940 | 5.270 | 5.880 | 577,118 | +0.12(+2.08%) |
Oct 29, 2008 | 5.640 | 6.180 | 5.640 | 5.760 | 485,088 | +0.14(+2.49%) |
Oct 28, 2008 | 5.360 | 5.660 | 4.970 | 5.620 | 409,016 | +0.43(+8.29%) |
Oct 27, 2008 | 5.430 | 5.430 | 4.880 | 5.190 | 560,967 | -0.07(-1.33%) |
Oct 24, 2008 | 4.600 | 6.290 | 4.600 | 5.260 | 1,148,478 | +0.19(+3.75%) |
Oct 23, 2008 | 5.370 | 5.410 | 4.670 | 5.070 | 296,451 | -0.30(-5.59%) |
Oct 22, 2008 | 5.860 | 5.860 | 5.300 | 5.370 | 332,399 | -0.51(-8.67%) |
Oct 21, 2008 | 6.220 | 6.240 | 5.850 | 5.880 | 364,858 | -0.42(-6.67%) |
Oct 20, 2008 | 6.200 | 6.400 | 5.980 | 6.300 | 239,011 | +0.23(+3.79%) |
Oct 17, 2008 | 5.960 | 6.330 | 5.850 | 6.070 | 406,899 | +0.08(+1.34%) |
Oct 16, 2008 | 5.880 | 6.100 | 5.320 | 5.990 | 674,281 | +0.01(+0.17%) |
Oct 15, 2008 | 6.740 | 6.830 | 5.980 | 5.980 | 1,036,749 | -0.97(-13.96%) |
Oct 14, 2008 | 6.750 | 7.090 | 6.550 | 6.950 | 1,743,223 | +0.56(+8.76%) |
Oct 13, 2008 | 6.200 | 7.520 | 6.000 | 6.390 | 2,449,903 | +0.64(+11.13%) |
Oct 10, 2008 | 9.010 | 9.520 | 5.400 | 5.750 | 2,139,871 | -3.53(-38.04%) |
Oct 09, 2008 | 9.750 | 10.08 | 9.000 | 9.280 | 535,880 | -0.74(-7.39%) |
Oct 08, 2008 | 9.760 | 10.43 | 9.500 | 10.02 | 837,530 | -0.25(-2.43%) |
Oct 07, 2008 | 11.83 | 11.83 | 10.27 | 10.27 | 393,817 | -1.33(-11.47%) |
Oct 06, 2008 | 11.90 | 13.00 | 11.15 | 11.60 | 306,680 | -0.69(-5.61%) |
Oct 03, 2008 | 13.16 | 13.16 | 12.20 | 12.29 | 358,507 | -0.58(-4.51%) |
Oct 02, 2008 | 13.75 | 13.75 | 12.73 | 12.87 | 230,304 | -0.58(-4.31%) |
Oct 01, 2008 | 13.54 | 13.69 | 13.24 | 13.45 | 230,043 | -0.23(-1.68%) |
Sep 30, 2008 | 13.62 | 13.85 | 13.24 | 13.68 | 705,011 | -0.01(-0.07%) |
Sep 29, 2008 | 13.88 | 14.09 | 13.42 | 13.69 | 330,608 | -0.43(-3.05%) |
Sep 26, 2008 | 13.99 | 14.12 | 13.76 | 14.12 | 0 | -0.15(-1.05%) |
Sep 25, 2008 | 14.00 | 14.45 | 13.99 | 14.27 | 297,180 | +0.27(+1.93%) |
Sep 24, 2008 | 14.17 | 14.54 | 13.91 | 14.00 | 232,135 | -0.23(-1.62%) |
Sep 23, 2008 | 14.20 | 14.63 | 14.12 | 14.23 | 202,375 | -0.01(-0.07%) |
Sep 22, 2008 | 14.95 | 15.08 | 14.21 | 14.24 | 160,800 | -0.66(-4.43%) |
Sep 19, 2008 | 15.17 | 15.57 | 14.77 | 14.90 | 0 | +1.08(+7.81%) |
Sep 18, 2008 | 14.75 | 14.83 | 13.30 | 13.82 | 781,771 | +0.11(+0.80%) |
Sep 17, 2008 | 13.69 | 14.17 | 13.55 | 13.71 | 395,938 | -0.32(-2.28%) |
Sep 16, 2008 | 14.05 | 14.63 | 13.88 | 14.03 | 459,420 | -0.30(-2.09%) |
Sep 15, 2008 | 14.90 | 14.99 | 14.17 | 14.33 | 419,739 | -0.72(-4.78%) |
Sep 12, 2008 | 14.77 | 15.34 | 14.77 | 15.05 | 220,212 | +0.13(+0.87%) |
Sep 11, 2008 | 14.82 | 14.92 | 14.39 | 14.92 | 247,043 | -0.07(-0.47%) |
Sep 10, 2008 | 15.53 | 15.63 | 14.93 | 14.99 | 334,948 | -0.65(-4.16%) |
Sep 09, 2008 | 16.45 | 16.45 | 15.63 | 15.64 | 313,005 | -0.98(-5.90%) |
Sep 08, 2008 | 16.92 | 17.19 | 16.26 | 16.62 | 204,115 | +0.21(+1.28%) |
Sep 05, 2008 | 16.74 | 16.88 | 16.29 | 16.41 | 0 | -0.32(-1.91%) |
Sep 04, 2008 | 16.68 | 16.84 | 16.54 | 16.73 | 167,662 | +0.10(+0.60%) |
Sep 03, 2008 | 16.75 | 16.97 | 16.50 | 16.63 | 210,061 | -0.18(-1.07%) |
Sep 02, 2008 | 16.95 | 17.36 | 16.67 | 16.81 | 190,049 | +0.04(+0.24%) |
Aug 29, 2008 | 16.90 | 17.02 | 16.66 | 16.77 | 217,772 | -0.03(-0.18%) |
Aug 28, 2008 | 16.77 | 16.90 | 16.56 | 16.80 | 199,456 | +0.12(+0.72%) |
Aug 27, 2008 | 16.54 | 16.75 | 16.36 | 16.68 | 212,247 | +0.11(+0.66%) |
Aug 26, 2008 | 16.80 | 17.03 | 16.29 | 16.57 | 227,497 | -0.16(-0.96%) |
Aug 25, 2008 | 16.79 | 17.01 | 16.45 | 16.73 | 366,972 | -0.24(-1.41%) |
Aug 22, 2008 | 16.97 | 17.48 | 16.79 | 16.97 | 226,799 | +0.00(+0.00%) |
Aug 21, 2008 | 16.38 | 16.97 | 16.38 | 16.97 | 186,471 | +0.39(+2.35%) |
Aug 20, 2008 | 16.72 | 16.78 | 16.37 | 16.58 | 247,266 | -0.04(-0.24%) |
Aug 19, 2008 | 17.49 | 17.49 | 16.53 | 16.62 | 279,323 | -1.09(-6.15%) |
Aug 18, 2008 | 17.50 | 18.15 | 17.36 | 17.71 | 633,157 | +0.18(+1.03%) |
Aug 15, 2008 | 17.04 | 17.67 | 16.95 | 17.53 | 0 | +0.54(+3.18%) |
Aug 14, 2008 | 16.91 | 17.10 | 16.72 | 16.99 | 245,957 | +0.12(+0.71%) |
Aug 13, 2008 | 16.68 | 16.98 | 16.22 | 16.87 | 424,363 | -0.23(-1.35%) |
Aug 12, 2008 | 17.60 | 17.76 | 16.89 | 17.10 | 553,423 | -0.65(-3.66%) |
Aug 11, 2008 | 17.00 | 18.08 | 16.70 | 17.75 | 902,712 | +1.70(+10.59%) |
Aug 08, 2008 | 15.58 | 16.31 | 15.52 | 16.05 | 487,204 | +0.57(+3.68%) |
Aug 07, 2008 | 16.05 | 16.32 | 15.27 | 15.48 | 348,780 | -0.52(-3.25%) |
Aug 06, 2008 | 16.15 | 16.16 | 14.56 | 16.00 | 792,577 | -0.26(-1.60%) |
Aug 05, 2008 | 16.06 | 16.40 | 16.00 | 16.26 | 517,662 | +0.46(+2.91%) |
Aug 04, 2008 | 16.02 | 16.15 | 15.71 | 15.80 | 216,883 | -0.02(-0.13%) |
Aug 01, 2008 | 15.71 | 16.07 | 15.49 | 15.82 | 313,860 | -0.14(-0.88%) |
Jul 31, 2008 | 16.08 | 16.27 | 15.57 | 15.96 | 863,596 | -0.36(-2.21%) |
Jul 30, 2008 | 16.11 | 16.39 | 16.00 | 16.32 | 241,917 | +0.44(+2.77%) |
Jul 29, 2008 | 15.88 | 15.99 | 15.14 | 15.88 | 273,109 | +0.80(+5.31%) |
Jul 28, 2008 | 16.05 | 16.12 | 15.08 | 15.08 | 345,422 | -0.91(-5.69%) |
Jul 25, 2008 | 15.05 | 16.23 | 15.05 | 15.99 | 401,786 | +0.82(+5.41%) |
Jul 24, 2008 | 15.65 | 15.87 | 15.05 | 15.17 | 562,643 | -0.66(-4.17%) |
Jul 23, 2008 | 15.00 | 15.92 | 15.00 | 15.83 | 303,689 | +0.90(+6.03%) |
Jul 22, 2008 | 14.12 | 15.01 | 14.09 | 14.93 | 364,425 | +0.30(+2.05%) |
Jul 21, 2008 | 14.56 | 14.90 | 14.50 | 14.63 | 307,444 | -0.04(-0.27%) |
Jul 18, 2008 | 13.91 | 14.71 | 13.72 | 14.67 | 619,007 | +0.90(+6.54%) |
Jul 17, 2008 | 13.06 | 13.91 | 13.06 | 13.77 | 480,719 | +0.65(+4.95%) |
Jul 16, 2008 | 12.42 | 13.13 | 12.22 | 13.12 | 1,394,169 | +0.84(+6.84%) |
Jul 15, 2008 | 13.02 | 13.12 | 11.88 | 12.28 | 1,371,053 | -0.82(-6.26%) |
Jul 14, 2008 | 14.42 | 14.64 | 13.03 | 13.10 | 1,050,261 | -1.08(-7.62%) |
Jul 11, 2008 | 14.13 | 14.65 | 13.98 | 14.18 | 455,367 | -0.02(-0.14%) |
Jul 10, 2008 | 14.92 | 15.11 | 14.18 | 14.20 | 567,610 | -0.62(-4.18%) |
Jul 09, 2008 | 14.86 | 15.10 | 14.72 | 14.82 | 379,941 | +0.03(+0.20%) |
Jul 08, 2008 | 15.09 | 15.20 | 14.70 | 14.79 | 652,571 | -0.55(-3.59%) |
Jul 07, 2008 | 17.13 | 17.15 | 15.34 | 15.34 | 1,119,066 | -1.66(-9.76%) |
Jul 04, 2008 | 17.56 | 17.66 | 16.59 | 17.00 | 216,026 | +0.00(+0.00%) |
Jul 03, 2008 | 17.56 | 17.66 | 16.59 | 17.00 | 216,026 | -0.51(-2.91%) |
Jul 02, 2008 | 17.61 | 17.91 | 17.19 | 17.51 | 249,213 | +0.06(+0.34%) |
Jul 01, 2008 | 17.73 | 17.75 | 17.15 | 17.45 | 196,115 | -0.38(-2.13%) |
Jun 30, 2008 | 18.03 | 18.15 | 17.61 | 17.83 | 259,036 | -0.19(-1.05%) |
Jun 27, 2008 | 18.20 | 18.22 | 17.78 | 18.02 | 275,050 | -0.26(-1.42%) |
Jun 26, 2008 | 18.50 | 18.66 | 18.20 | 18.28 | 92,926 | -0.21(-1.14%) |
Jun 25, 2008 | 18.49 | 18.96 | 18.40 | 18.49 | 163,682 | -0.01(-0.05%) |
Jun 24, 2008 | 18.35 | 18.90 | 18.35 | 18.50 | 257,950 | +0.07(+0.38%) |
Jun 23, 2008 | 18.80 | 19.00 | 18.32 | 18.43 | 170,670 | -0.28(-1.50%) |
Jun 20, 2008 | 18.47 | 18.84 | 18.06 | 18.71 | 272,289 | +0.10(+0.54%) |
Jun 19, 2008 | 18.28 | 18.71 | 18.25 | 18.61 | 122,206 | +0.24(+1.31%) |
Jun 18, 2008 | 18.82 | 18.83 | 18.23 | 18.37 | 113,907 | -0.42(-2.24%) |
Jun 17, 2008 | 19.12 | 19.22 | 18.65 | 18.79 | 99,198 | -0.28(-1.47%) |
Jun 16, 2008 | 18.92 | 19.10 | 18.75 | 19.07 | 112,548 | +0.08(+0.42%) |
Jun 13, 2008 | 18.60 | 19.16 | 18.54 | 18.99 | 182,020 | +0.21(+1.12%) |
Jun 12, 2008 | 19.23 | 19.27 | 18.52 | 18.78 | 247,855 | -0.45(-2.34%) |
Jun 11, 2008 | 19.62 | 19.62 | 18.90 | 19.23 | 314,800 | -0.54(-2.73%) |
Jun 10, 2008 | 19.87 | 22.48 | 19.52 | 19.77 | 340,875 | -0.67(-3.28%) |
Jun 09, 2008 | 20.17 | 20.60 | 20.05 | 20.44 | 386,682 | +0.24(+1.19%) |
Jun 06, 2008 | 21.01 | 21.15 | 20.19 | 20.20 | 236,901 | -1.02(-4.81%) |
Jun 05, 2008 | 20.88 | 21.29 | 20.77 | 21.22 | 263,024 | +0.44(+2.12%) |
Jun 04, 2008 | 20.70 | 20.91 | 20.56 | 20.78 | 144,223 | -0.06(-0.29%) |
Jun 03, 2008 | 20.15 | 21.08 | 20.15 | 20.84 | 420,932 | +0.65(+3.22%) |
Jun 02, 2008 | 22.49 | 22.49 | 19.87 | 20.19 | 496,094 | -0.38(-1.85%) |
May 30, 2008 | 21.24 | 21.33 | 20.25 | 20.57 | 676,754 | -0.76(-3.56%) |
May 29, 2008 | 20.84 | 21.49 | 20.58 | 21.33 | 533,079 | +0.49(+2.35%) |
May 28, 2008 | 20.70 | 20.96 | 20.60 | 20.84 | 385,015 | +0.07(+0.34%) |
May 27, 2008 | 20.68 | 20.99 | 20.58 | 20.77 | 336,812 | +0.09(+0.44%) |
May 26, 2008 | 20.64 | 20.75 | 20.42 | 20.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.64 | 20.75 | 20.42 | 20.68 | 183,887 | +0.04(+0.19%) |
May 22, 2008 | 20.70 | 20.97 | 20.18 | 20.64 | 312,624 | -0.09(-0.43%) |
May 21, 2008 | 24.44 | 20.73 | 18.35 | 20.73 | 680,533 | +0.38(+1.87%) |
May 20, 2008 | 20.26 | 20.42 | 20.10 | 20.35 | 306,054 | -0.18(-0.88%) |
May 19, 2008 | 20.75 | 20.80 | 20.34 | 20.53 | 224,382 | -0.11(-0.53%) |
May 16, 2008 | 20.78 | 20.78 | 20.29 | 20.64 | 377,976 | +0.03(+0.15%) |
May 15, 2008 | 20.46 | 20.96 | 20.26 | 20.61 | 516,737 | +0.11(+0.54%) |
May 14, 2008 | 19.25 | 20.76 | 19.15 | 20.50 | 812,371 | +1.43(+7.50%) |
May 13, 2008 | 18.77 | 19.16 | 18.22 | 19.07 | 933,851 | +0.11(+0.58%) |
May 12, 2008 | 17.57 | 19.28 | 17.55 | 18.96 | 622,663 | +0.91(+5.04%) |
May 09, 2008 | 18.46 | 18.67 | 17.05 | 18.05 | 764,225 | -0.84(-4.45%) |
May 08, 2008 | 19.45 | 19.65 | 18.72 | 18.89 | 180,639 | -0.51(-2.63%) |
May 07, 2008 | 19.50 | 20.07 | 19.33 | 19.40 | 312,035 | -0.06(-0.31%) |
May 06, 2008 | 19.41 | 19.50 | 19.26 | 19.46 | 94,360 | +0.04(+0.21%) |
May 05, 2008 | 19.20 | 19.61 | 19.20 | 19.42 | 175,404 | +0.00(+0.00%) |
May 02, 2008 | 20.10 | 20.22 | 19.14 | 19.42 | 338,176 | -0.75(-3.72%) |