Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.460 | 4.500 | 4.300 | 4.380 | 56,960 | -0.12(-2.67%) |
Apr 29, 2009 | 4.390 | 4.620 | 4.390 | 4.500 | 36,025 | +0.20(+4.65%) |
Apr 28, 2009 | 4.220 | 4.330 | 4.160 | 4.300 | 31,398 | -0.04(-0.92%) |
Apr 27, 2009 | 4.430 | 4.470 | 4.320 | 4.340 | 41,776 | -0.26(-5.65%) |
Apr 24, 2009 | 4.550 | 4.700 | 4.550 | 4.600 | 24,306 | +0.10(+2.22%) |
Apr 23, 2009 | 4.380 | 4.500 | 4.360 | 4.500 | 12,087 | +0.24(+5.63%) |
Apr 22, 2009 | 4.240 | 4.350 | 4.130 | 4.260 | 29,272 | -0.05(-1.16%) |
Apr 21, 2009 | 4.100 | 4.320 | 4.060 | 4.310 | 15,704 | +0.18(+4.36%) |
Apr 20, 2009 | 4.240 | 4.240 | 4.080 | 4.130 | 64,254 | -0.37(-8.22%) |
Apr 17, 2009 | 4.470 | 4.550 | 4.420 | 4.500 | 41,971 | +0.07(+1.58%) |
Apr 16, 2009 | 4.400 | 4.470 | 4.350 | 4.430 | 25,944 | +0.19(+4.48%) |
Apr 15, 2009 | 4.130 | 4.250 | 4.130 | 4.240 | 25,812 | +0.04(+0.95%) |
Apr 14, 2009 | 4.050 | 4.200 | 4.040 | 4.200 | 24,684 | +0.22(+5.53%) |
Apr 13, 2009 | 3.860 | 3.990 | 3.760 | 3.980 | 37,909 | +0.03(+0.76%) |
Apr 09, 2009 | 3.800 | 3.990 | 3.800 | 3.950 | 256,800 | +0.18(+4.77%) |
Apr 08, 2009 | 3.790 | 3.840 | 3.700 | 3.770 | 21,772 | +0.00(+0.00%) |
Apr 07, 2009 | 3.800 | 3.850 | 3.710 | 3.770 | 52,199 | -0.25(-6.22%) |
Apr 06, 2009 | 4.060 | 4.130 | 3.930 | 4.020 | 96,193 | -0.07(-1.71%) |
Apr 03, 2009 | 4.130 | 4.160 | 4.060 | 4.090 | 43,283 | +0.09(+2.25%) |
Apr 02, 2009 | 3.980 | 4.100 | 3.980 | 4.000 | 136,341 | +0.21(+5.54%) |
Apr 01, 2009 | 3.620 | 3.790 | 3.600 | 3.790 | 14,695 | +0.10(+2.71%) |
Mar 31, 2009 | 3.660 | 3.770 | 3.660 | 3.690 | 23,976 | +0.16(+4.53%) |
Mar 30, 2009 | 3.600 | 3.660 | 3.460 | 3.530 | 80,416 | -0.66(-15.75%) |
Mar 26, 2009 | 4.110 | 4.230 | 4.060 | 4.190 | 1,977,911 | +0.33(+8.55%) |
Mar 25, 2009 | 3.890 | 4.000 | 3.820 | 3.860 | 20,666 | +0.02(+0.52%) |
Mar 24, 2009 | 3.950 | 3.950 | 3.800 | 3.840 | 91,705 | -0.26(-6.34%) |
Mar 23, 2009 | 4.000 | 4.110 | 4.000 | 4.100 | 80,569 | +0.40(+10.81%) |
Mar 20, 2009 | 3.800 | 3.810 | 3.700 | 3.700 | 17,497 | +0.01(+0.27%) |
Mar 19, 2009 | 3.690 | 3.710 | 3.640 | 3.690 | 122,704 | +0.21(+6.03%) |
Mar 18, 2009 | 3.300 | 3.510 | 3.280 | 3.480 | 97,610 | +0.11(+3.26%) |
Mar 17, 2009 | 3.310 | 3.370 | 3.200 | 3.370 | 28,295 | +0.01(+0.30%) |
Mar 16, 2009 | 3.460 | 3.460 | 3.350 | 3.360 | 205,074 | +0.04(+1.20%) |
Mar 13, 2009 | 3.400 | 3.400 | 3.260 | 3.320 | 38,309 | -0.02(-0.60%) |
Mar 12, 2009 | 3.220 | 3.340 | 3.160 | 3.340 | 90,556 | +0.16(+5.03%) |
Mar 11, 2009 | 3.200 | 3.270 | 3.120 | 3.180 | 354,458 | +0.04(+1.27%) |
Mar 10, 2009 | 3.050 | 3.180 | 3.050 | 3.140 | 561,341 | +0.27(+9.41%) |
Mar 09, 2009 | 2.780 | 3.020 | 2.780 | 2.870 | 339,502 | +0.03(+1.06%) |
Mar 06, 2009 | 2.920 | 3.030 | 2.770 | 2.840 | 352,435 | -0.04(-1.39%) |
Mar 05, 2009 | 3.000 | 3.000 | 2.820 | 2.880 | 2,533,440 | -0.25(-7.99%) |
Mar 04, 2009 | 2.950 | 3.180 | 2.950 | 3.130 | 1,720,943 | +0.25(+8.68%) |
Mar 02, 2009 | 2.970 | 3.030 | 2.880 | 2.880 | 70,058 | -0.29(-9.15%) |
Feb 27, 2009 | 3.200 | 3.260 | 3.150 | 3.170 | 96,534 | -0.28(-8.12%) |
Feb 26, 2009 | 3.530 | 3.570 | 3.450 | 3.450 | 35,317 | +0.01(+0.29%) |
Feb 25, 2009 | 3.430 | 3.470 | 3.320 | 3.440 | 1,264,818 | +0.14(+4.24%) |
Feb 24, 2009 | 3.110 | 3.320 | 3.100 | 3.300 | 1,266,460 | +0.10(+3.12%) |
Feb 23, 2009 | 3.400 | 3.440 | 3.200 | 3.200 | 113,828 | -0.24(-6.98%) |
Feb 20, 2009 | 3.440 | 3.550 | 3.350 | 3.440 | 89,692 | -0.33(-8.75%) |
Feb 19, 2009 | 3.790 | 3.950 | 3.700 | 3.770 | 29,215 | +0.13(+3.57%) |
Feb 18, 2009 | 3.690 | 3.730 | 3.550 | 3.640 | 90,853 | +0.06(+1.68%) |
Feb 17, 2009 | 3.720 | 3.730 | 3.550 | 3.580 | 207,193 | -0.34(-8.67%) |
Feb 13, 2009 | 3.850 | 3.980 | 3.850 | 3.920 | 20,013 | +0.07(+1.82%) |
Feb 12, 2009 | 3.720 | 3.870 | 3.720 | 3.850 | 27,588 | -0.10(-2.53%) |
Feb 11, 2009 | 4.050 | 4.100 | 3.930 | 3.950 | 52,133 | +0.04(+1.02%) |
Feb 10, 2009 | 4.080 | 4.190 | 3.870 | 3.910 | 161,616 | -0.21(-5.10%) |
Feb 09, 2009 | 4.200 | 4.200 | 4.050 | 4.120 | 37,723 | -0.02(-0.48%) |
Feb 06, 2009 | 3.850 | 4.210 | 3.840 | 4.140 | 139,117 | +0.38(+10.11%) |
Feb 05, 2009 | 3.740 | 3.840 | 3.690 | 3.760 | 2,080,768 | +0.16(+4.44%) |
Feb 04, 2009 | 3.600 | 3.750 | 3.580 | 3.600 | 573,669 | -0.01(-0.28%) |
Feb 03, 2009 | 3.400 | 3.610 | 3.400 | 3.610 | 288,807 | +0.22(+6.49%) |
Feb 02, 2009 | 3.380 | 3.460 | 3.310 | 3.390 | 140,978 | -0.13(-3.69%) |
Jan 30, 2009 | 3.690 | 3.710 | 3.510 | 3.520 | 88,351 | -0.13(-3.56%) |
Jan 29, 2009 | 3.750 | 3.780 | 3.610 | 3.650 | 1,026,631 | -0.29(-7.36%) |
Jan 28, 2009 | 3.850 | 3.950 | 3.820 | 3.940 | 104,316 | +0.26(+7.07%) |
Jan 27, 2009 | 3.680 | 3.770 | 3.650 | 3.680 | 67,171 | -0.07(-1.87%) |
Jan 26, 2009 | 3.680 | 3.870 | 3.550 | 3.750 | 60,565 | +0.07(+1.90%) |
Jan 23, 2009 | 3.300 | 3.700 | 3.300 | 3.680 | 68,663 | +0.21(+6.05%) |
Jan 22, 2009 | 3.500 | 3.540 | 3.340 | 3.470 | 128,049 | -0.20(-5.45%) |
Jan 21, 2009 | 3.380 | 3.670 | 3.380 | 3.670 | 98,971 | +0.33(+9.88%) |
Jan 20, 2009 | 3.610 | 3.610 | 3.340 | 3.340 | 139,438 | -0.46(-12.11%) |
Jan 16, 2009 | 3.640 | 3.870 | 3.640 | 3.800 | 67,402 | +0.26(+7.34%) |
Jan 15, 2009 | 3.500 | 3.580 | 3.320 | 3.540 | 92,916 | +0.12(+3.51%) |
Jan 14, 2009 | 3.850 | 3.850 | 3.400 | 3.420 | 111,099 | -0.47(-12.08%) |
Jan 13, 2009 | 3.800 | 3.980 | 3.800 | 3.890 | 108,418 | +0.06(+1.57%) |
Jan 12, 2009 | 4.270 | 4.270 | 3.780 | 3.830 | 100,609 | -0.38(-9.03%) |
Jan 09, 2009 | 4.300 | 4.300 | 4.160 | 4.210 | 29,551 | -0.04(-0.94%) |
Jan 08, 2009 | 4.300 | 4.400 | 4.200 | 4.250 | 54,479 | +0.05(+1.19%) |
Jan 07, 2009 | 4.500 | 4.600 | 4.150 | 4.200 | 73,738 | -0.27(-6.04%) |
Jan 06, 2009 | 4.400 | 4.600 | 4.250 | 4.470 | 143,817 | +0.34(+8.23%) |
Jan 05, 2009 | 4.160 | 4.160 | 4.030 | 4.130 | 132,677 | -0.17(-3.95%) |
Jan 02, 2009 | 4.090 | 4.300 | 4.090 | 4.300 | 178,272 | +0.22(+5.39%) |
Dec 31, 2008 | 4.050 | 4.140 | 3.900 | 4.080 | 87,864 | +0.13(+3.29%) |
Dec 30, 2008 | 3.960 | 4.050 | 3.910 | 3.950 | 215,560 | +0.05(+1.28%) |
Dec 29, 2008 | 3.850 | 4.010 | 3.840 | 3.900 | 213,976 | +0.20(+5.41%) |
Dec 26, 2008 | 3.650 | 3.700 | 3.590 | 3.700 | 68,620 | +0.02(+0.54%) |
Dec 24, 2008 | 3.650 | 3.750 | 3.620 | 3.680 | 35,161 | -0.01(-0.27%) |
Dec 23, 2008 | 3.600 | 3.770 | 3.570 | 3.690 | 250,254 | +0.10(+2.79%) |
Dec 22, 2008 | 3.650 | 3.750 | 3.500 | 3.590 | 93,819 | -0.21(-5.53%) |
Dec 19, 2008 | 3.950 | 4.000 | 3.700 | 3.800 | 177,836 | -0.17(-4.28%) |
Dec 18, 2008 | 4.130 | 4.180 | 3.950 | 3.970 | 475,266 | -0.08(-1.98%) |
Dec 17, 2008 | 3.850 | 4.130 | 3.850 | 4.050 | 116,293 | +0.25(+6.58%) |
Dec 16, 2008 | 3.700 | 3.850 | 3.600 | 3.800 | 191,166 | +0.12(+3.26%) |
Dec 15, 2008 | 3.720 | 3.750 | 3.630 | 3.680 | 110,684 | +0.03(+0.82%) |
Dec 12, 2008 | 3.650 | 3.760 | 3.600 | 3.650 | 574,380 | -0.12(-3.18%) |
Dec 11, 2008 | 3.660 | 3.800 | 3.600 | 3.770 | 1,929,683 | +0.10(+2.72%) |
Dec 10, 2008 | 3.720 | 3.730 | 3.630 | 3.670 | 197,820 | +0.12(+3.38%) |
Dec 09, 2008 | 3.300 | 3.630 | 3.250 | 3.550 | 172,453 | +0.11(+3.20%) |
Dec 08, 2008 | 3.250 | 3.500 | 3.250 | 3.440 | 120,893 | +0.33(+10.61%) |
Dec 05, 2008 | 3.010 | 3.110 | 2.840 | 3.110 | 158,112 | -0.05(-1.58%) |
Dec 04, 2008 | 3.225 | 3.390 | 3.130 | 3.160 | 146,562 | -0.19(-5.67%) |
Dec 03, 2008 | 3.280 | 3.400 | 3.110 | 3.350 | 169,496 | +0.15(+4.69%) |
Dec 02, 2008 | 3.050 | 3.230 | 3.030 | 3.200 | 98,673 | +0.07(+2.24%) |
Dec 01, 2008 | 3.400 | 3.400 | 3.120 | 3.130 | 374,526 | -0.46(-12.81%) |
Nov 28, 2008 | 3.520 | 3.650 | 3.400 | 3.590 | 39,319 | +0.18(+5.28%) |
Nov 26, 2008 | 3.220 | 3.410 | 3.200 | 3.410 | 174,656 | +0.05(+1.49%) |
Nov 25, 2008 | 3.350 | 3.400 | 3.200 | 3.360 | 1,835,200 | +0.01(+0.30%) |
Nov 24, 2008 | 3.050 | 3.380 | 3.050 | 3.350 | 4,200,639 | +0.38(+12.79%) |
Nov 21, 2008 | 2.880 | 3.067 | 2.740 | 2.970 | 1,239,430 | +0.24(+8.79%) |
Nov 20, 2008 | 3.130 | 3.150 | 2.720 | 2.730 | 1,265,916 | -0.46(-14.42%) |
Nov 19, 2008 | 3.250 | 3.490 | 3.190 | 3.190 | 196,600 | -0.21(-6.18%) |
Nov 18, 2008 | 3.650 | 3.650 | 3.250 | 3.400 | 143,584 | -0.06(-1.73%) |
Nov 17, 2008 | 3.570 | 3.750 | 3.350 | 3.460 | 122,317 | -0.33(-8.71%) |
Nov 14, 2008 | 3.600 | 3.920 | 3.600 | 3.790 | 85,287 | -0.04(-1.04%) |
Nov 13, 2008 | 3.550 | 3.900 | 3.400 | 3.830 | 226,889 | +0.33(+9.43%) |
Nov 12, 2008 | 3.600 | 3.850 | 3.500 | 3.500 | 133,283 | -0.25(-6.67%) |
Nov 11, 2008 | 3.800 | 4.020 | 3.660 | 3.750 | 48,211 | -0.15(-3.85%) |
Nov 10, 2008 | 4.000 | 4.250 | 3.850 | 3.900 | 68,384 | +0.10(+2.63%) |
Nov 07, 2008 | 3.900 | 3.980 | 3.700 | 3.800 | 122,647 | +0.17(+4.68%) |
Nov 06, 2008 | 4.150 | 4.150 | 3.570 | 3.630 | 189,520 | -0.57(-13.57%) |
Nov 05, 2008 | 4.550 | 4.550 | 4.200 | 4.200 | 128,117 | -0.41(-8.89%) |
Nov 04, 2008 | 4.610 | 4.660 | 4.350 | 4.610 | 85,189 | +0.46(+11.08%) |
Nov 03, 2008 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 4.350 | 4.350 | 4.050 | 4.150 | 78,840 | -0.20(-4.60%) |
Oct 30, 2008 | 4.050 | 4.450 | 4.050 | 4.350 | 150,583 | +0.55(+14.47%) |
Oct 29, 2008 | 3.650 | 4.100 | 3.650 | 3.800 | 220,910 | +0.15(+4.11%) |
Oct 28, 2008 | 3.600 | 3.710 | 3.370 | 3.650 | 79,611 | +0.32(+9.61%) |
Oct 27, 2008 | 3.180 | 3.570 | 3.180 | 3.330 | 180,644 | +0.03(+0.91%) |
Oct 24, 2008 | 3.300 | 3.800 | 3.250 | 3.300 | 101,817 | -0.36(-9.84%) |
Oct 23, 2008 | 3.660 | 3.850 | 3.400 | 3.660 | 154,714 | +0.06(+1.67%) |
Oct 22, 2008 | 3.600 | 3.950 | 3.400 | 3.600 | 133,403 | -0.35(-8.86%) |
Oct 21, 2008 | 3.950 | 4.300 | 3.850 | 3.950 | 223,478 | -0.91(-18.72%) |
Oct 20, 2008 | 4.860 | 4.860 | 4.250 | 4.860 | 115,165 | +0.77(+18.83%) |
Oct 17, 2008 | 4.090 | 4.350 | 3.900 | 4.090 | 455,825 | -0.26(-5.98%) |
Oct 16, 2008 | 4.350 | 4.550 | 3.870 | 4.350 | 229,364 | +0.19(+4.57%) |
Oct 15, 2008 | 4.160 | 4.950 | 4.150 | 4.160 | 358,773 | -0.89(-17.62%) |
Oct 14, 2008 | 4.900 | 5.400 | 4.950 | 5.050 | 489,825 | +0.15(+3.06%) |
Oct 13, 2008 | 4.900 | 5.010 | 4.550 | 4.900 | 628,026 | +0.70(+16.67%) |
Oct 10, 2008 | 4.200 | 4.580 | 4.050 | 4.200 | 362,869 | -0.45(-9.68%) |
Oct 09, 2008 | 4.650 | 5.400 | 4.650 | 4.650 | 303,312 | -0.30(-6.06%) |
Oct 08, 2008 | 4.950 | 5.150 | 4.700 | 4.950 | 432,639 | +0.20(+4.21%) |
Oct 07, 2008 | 5.000 | 5.600 | 4.750 | 4.750 | 504,161 | -0.25(-5.00%) |
Oct 06, 2008 | 5.000 | 5.700 | 4.490 | 5.000 | 424,657 | -0.90(-15.25%) |
Oct 03, 2008 | 5.900 | 6.190 | 5.650 | 5.900 | 150,399 | +0.45(+8.26%) |
Oct 02, 2008 | 5.450 | 6.050 | 5.450 | 5.450 | 288,602 | -0.90(-14.17%) |
Oct 01, 2008 | 6.350 | 6.550 | 6.000 | 6.350 | 794,205 | -0.32(-4.80%) |
Sep 30, 2008 | 6.670 | 6.700 | 6.070 | 6.670 | 237,798 | +1.47(+28.27%) |
Sep 29, 2008 | 6.240 | 5.800 | 5.050 | 5.200 | 538,839 | -1.04(-16.67%) |
Sep 26, 2008 | 6.240 | 6.790 | 6.170 | 6.240 | 87,440 | -0.33(-5.02%) |
Sep 25, 2008 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 6.570 | 7.100 | 6.570 | 6.570 | 107,605 | -0.43(-6.14%) |
Sep 23, 2008 | 7.450 | 7.200 | 6.800 | 7.000 | 118,302 | -0.45(-6.04%) |
Sep 22, 2008 | 7.450 | 7.650 | 7.200 | 7.450 | 148,952 | +0.10(+1.36%) |
Sep 19, 2008 | 7.350 | 7.450 | 6.800 | 7.350 | 237,364 | +0.68(+10.19%) |
Sep 18, 2008 | 6.670 | 7.100 | 6.300 | 6.670 | 309,837 | +0.32(+5.04%) |
Sep 17, 2008 | 6.350 | 6.950 | 6.050 | 6.350 | 1,045,313 | -0.82(-11.44%) |
Sep 16, 2008 | 7.170 | 7.350 | 6.970 | 7.170 | 816,003 | -0.43(-5.66%) |
Sep 15, 2008 | 7.600 | 7.900 | 7.550 | 7.600 | 636,349 | -0.84(-9.95%) |
Sep 12, 2008 | 8.440 | 8.600 | 8.200 | 8.440 | 82,813 | +0.43(+5.37%) |
Sep 11, 2008 | 8.010 | 8.110 | 7.690 | 8.010 | 112,765 | -0.34(-4.07%) |
Sep 10, 2008 | 8.350 | 8.440 | 8.000 | 8.350 | 93,052 | +0.29(+3.60%) |
Sep 09, 2008 | 8.060 | 8.200 | 7.750 | 8.060 | 1,460,267 | -0.46(-5.40%) |
Sep 08, 2008 | 8.520 | 8.850 | 8.400 | 8.520 | 473,634 | +0.02(+0.24%) |
Sep 05, 2008 | 8.500 | 8.700 | 8.300 | 8.500 | 213,854 | -0.35(-3.95%) |
Sep 04, 2008 | 8.850 | 9.200 | 8.670 | 8.850 | 160,275 | -0.45(-4.84%) |
Sep 03, 2008 | 9.300 | 9.600 | 9.220 | 9.300 | 107,159 | -0.35(-3.63%) |
Sep 02, 2008 | 9.650 | 9.900 | 9.620 | 9.650 | 623,325 | -1.00(-9.39%) |
Aug 29, 2008 | 10.65 | 10.80 | 10.20 | 10.65 | 24,024 | +0.05(+0.47%) |
Aug 28, 2008 | 10.58 | 10.75 | 10.57 | 10.60 | 55,138 | +0.02(+0.19%) |
Aug 27, 2008 | 10.58 | 10.60 | 10.40 | 10.58 | 83,058 | +0.30(+2.92%) |
Aug 26, 2008 | 10.28 | 10.40 | 10.20 | 10.28 | 49,700 | -0.10(-0.96%) |
Aug 25, 2008 | 10.38 | 10.75 | 10.36 | 10.38 | 59,509 | -0.27(-2.54%) |
Aug 22, 2008 | 10.65 | 10.75 | 10.50 | 10.65 | 43,221 | -0.15(-1.39%) |
Aug 21, 2008 | 10.80 | 10.80 | 10.50 | 10.80 | 127,255 | +0.18(+1.69%) |
Aug 20, 2008 | 10.62 | 10.62 | 10.40 | 10.62 | 110,553 | +0.47(+4.63%) |
Aug 19, 2008 | 10.15 | 10.25 | 10.00 | 10.15 | 225,448 | +0.00(+0.00%) |
Aug 18, 2008 | 10.15 | 10.45 | 10.15 | 10.15 | 133,009 | -0.06(-0.59%) |
Aug 15, 2008 | 10.21 | 10.35 | 10.06 | 10.21 | 180,942 | -0.11(-1.07%) |
Aug 14, 2008 | 10.32 | 10.55 | 10.20 | 10.32 | 69,321 | -0.38(-3.55%) |
Aug 13, 2008 | 10.70 | 10.75 | 10.35 | 10.70 | 98,807 | -0.08(-0.74%) |
Aug 12, 2008 | 10.50 | 10.80 | 10.50 | 10.78 | 144,899 | +0.28(+2.67%) |
Aug 11, 2008 | 10.50 | 10.80 | 10.45 | 10.50 | 149,988 | -0.20(-1.87%) |
Aug 08, 2008 | 10.70 | 10.80 | 10.60 | 10.70 | 172,680 | -0.57(-5.06%) |
Aug 07, 2008 | 11.27 | 11.55 | 11.25 | 11.27 | 480,798 | -0.42(-3.59%) |
Aug 06, 2008 | 11.69 | 11.80 | 11.56 | 11.69 | 62,237 | +0.24(+2.10%) |
Aug 05, 2008 | 11.45 | 11.63 | 11.30 | 11.45 | 75,327 | +0.01(+0.09%) |
Aug 04, 2008 | 11.44 | 11.95 | 11.40 | 11.44 | 187,807 | -0.41(-3.46%) |
Aug 01, 2008 | 11.85 | 12.20 | 11.80 | 11.85 | 48,005 | -0.70(-5.58%) |
Jul 31, 2008 | 12.64 | 12.75 | 12.50 | 12.55 | 72,168 | -0.09(-0.71%) |
Jul 30, 2008 | 12.10 | 12.64 | 12.30 | 12.64 | 153,956 | +0.54(+4.46%) |
Jul 29, 2008 | 12.10 | 12.45 | 12.07 | 12.10 | 139,048 | -0.31(-2.50%) |
Jul 28, 2008 | 12.41 | 12.55 | 12.30 | 12.41 | 98,077 | +0.66(+5.62%) |
Jul 25, 2008 | 11.75 | 12.03 | 11.75 | 11.75 | 306,774 | +0.21(+1.82%) |
Jul 24, 2008 | 11.54 | 11.95 | 11.54 | 11.54 | 117,958 | -0.26(-2.20%) |
Jul 23, 2008 | 11.80 | 12.10 | 11.65 | 11.80 | 70,558 | -0.30(-2.48%) |
Jul 22, 2008 | 12.10 | 12.41 | 12.10 | 12.10 | 127,173 | -0.35(-2.81%) |
Jul 21, 2008 | 12.15 | 12.57 | 12.30 | 12.45 | 53,440 | +0.30(+2.47%) |
Jul 18, 2008 | 12.15 | 12.35 | 12.10 | 12.15 | 110,990 | +0.20(+1.67%) |
Jul 17, 2008 | 11.80 | 12.15 | 11.70 | 11.95 | 326,997 | +0.15(+1.27%) |
Jul 16, 2008 | 11.80 | 12.09 | 11.65 | 11.80 | 669,648 | -0.85(-6.72%) |
Jul 15, 2008 | 12.65 | 12.85 | 12.55 | 12.65 | 808,582 | -0.35(-2.69%) |
Jul 14, 2008 | 13.00 | 13.05 | 12.65 | 13.00 | 213,467 | -1.65(-11.26%) |
Jul 11, 2008 | 14.65 | 15.00 | 14.45 | 14.65 | 278,206 | -0.59(-3.87%) |
Jul 10, 2008 | 15.24 | 15.45 | 14.80 | 15.24 | 122,060 | +1.54(+11.24%) |
Jul 09, 2008 | 13.70 | 14.15 | 13.70 | 13.70 | 251,987 | +0.05(+0.37%) |
Jul 08, 2008 | 13.65 | 14.09 | 13.65 | 13.65 | 178,998 | +0.00(+0.00%) |
Jul 07, 2008 | 13.65 | 13.90 | 13.58 | 13.65 | 459,695 | +0.41(+3.10%) |
Jul 04, 2008 | 13.24 | 13.50 | 13.05 | 13.24 | 83,670 | +0.00(+0.00%) |
Jul 03, 2008 | 13.24 | 13.50 | 13.05 | 13.24 | 83,670 | -0.53(-3.85%) |
Jul 02, 2008 | 13.77 | 14.30 | 13.75 | 13.77 | 61,549 | -0.48(-3.37%) |
Jul 01, 2008 | 14.25 | 14.45 | 14.09 | 14.25 | 86,535 | -0.40(-2.73%) |
Jun 30, 2008 | 14.65 | 14.85 | 14.58 | 14.65 | 66,182 | -0.05(-0.34%) |
Jun 27, 2008 | 14.70 | 15.10 | 14.70 | 14.70 | 53,515 | -0.56(-3.67%) |
Jun 26, 2008 | 15.26 | 15.57 | 15.20 | 15.26 | 111,502 | -0.29(-1.86%) |
Jun 25, 2008 | 15.55 | 15.55 | 15.15 | 15.55 | 119,950 | +0.09(+0.58%) |
Jun 24, 2008 | 15.46 | 15.65 | 15.40 | 15.46 | 120,454 | -0.09(-0.58%) |
Jun 23, 2008 | 14.85 | 15.55 | 15.30 | 15.55 | 152,657 | +0.70(+4.71%) |
Jun 20, 2008 | 14.85 | 15.20 | 14.75 | 14.85 | 55,938 | -0.35(-2.30%) |
Jun 19, 2008 | 15.20 | 15.30 | 14.86 | 15.20 | 71,779 | -0.21(-1.36%) |
Jun 18, 2008 | 15.41 | 15.50 | 15.20 | 15.41 | 129,906 | -0.14(-0.90%) |
Jun 17, 2008 | 15.55 | 15.60 | 15.40 | 15.55 | 273,748 | +0.21(+1.37%) |
Jun 16, 2008 | 15.34 | 15.55 | 15.15 | 15.34 | 541,540 | +0.09(+0.59%) |
Jun 13, 2008 | 15.25 | 15.30 | 14.70 | 15.25 | 411,998 | +0.40(+2.69%) |
Jun 12, 2008 | 14.85 | 14.90 | 14.60 | 14.85 | 296,374 | -0.35(-2.30%) |
Jun 11, 2008 | 15.20 | 15.39 | 15.05 | 15.20 | 277,909 | -0.15(-0.98%) |
Jun 10, 2008 | 15.35 | 15.46 | 15.10 | 15.35 | 185,661 | -0.20(-1.29%) |
Jun 09, 2008 | 15.55 | 15.80 | 15.30 | 15.55 | 203,148 | -0.05(-0.32%) |
Jun 06, 2008 | 15.60 | 16.00 | 15.60 | 15.60 | 436,084 | +0.15(+0.97%) |
Jun 05, 2008 | 15.45 | 15.50 | 15.05 | 15.45 | 82,703 | +0.50(+3.34%) |
Jun 04, 2008 | 14.95 | 15.40 | 14.95 | 14.95 | 39,372 | -0.70(-4.47%) |
Jun 03, 2008 | 15.65 | 15.95 | 15.60 | 15.65 | 70,481 | -0.10(-0.63%) |
Jun 02, 2008 | 15.75 | 16.00 | 15.75 | 15.75 | 51,932 | -0.20(-1.25%) |
May 30, 2008 | 16.14 | 16.10 | 15.75 | 15.95 | 221,576 | -0.19(-1.18%) |
May 29, 2008 | 16.14 | 16.40 | 16.10 | 16.14 | 156,534 | -0.46(-2.77%) |
May 28, 2008 | 16.60 | 16.65 | 16.20 | 16.60 | 243,518 | +0.30(+1.84%) |
May 27, 2008 | 16.95 | 16.35 | 16.10 | 16.30 | 91,639 | -0.65(-3.83%) |
May 26, 2008 | 16.95 | 16.95 | 16.70 | 16.95 | 221,408 | +0.00(+0.00%) |
May 23, 2008 | 16.95 | 16.95 | 16.70 | 16.95 | 221,408 | -0.05(-0.29%) |
May 22, 2008 | 17.00 | 17.20 | 16.89 | 17.00 | 37,293 | +0.52(+3.16%) |
May 21, 2008 | 16.48 | 16.78 | 16.45 | 16.48 | 75,148 | +0.03(+0.18%) |
May 20, 2008 | 16.45 | 16.65 | 16.25 | 16.45 | 33,010 | -0.40(-2.37%) |
May 19, 2008 | 16.70 | 17.05 | 16.85 | 16.85 | 82,063 | +0.15(+0.90%) |
May 16, 2008 | 16.70 | 16.75 | 16.50 | 16.70 | 288,020 | +0.00(+0.00%) |
May 15, 2008 | 16.70 | 16.95 | 16.50 | 16.70 | 313,909 | +0.80(+5.03%) |
May 14, 2008 | 15.45 | 16.05 | 15.85 | 15.90 | 253,823 | +0.45(+2.91%) |
May 13, 2008 | 15.45 | 15.50 | 15.35 | 15.45 | 170,941 | +0.40(+2.66%) |
May 12, 2008 | 15.05 | 15.15 | 14.75 | 15.05 | 85,758 | +0.15(+1.01%) |
May 09, 2008 | 15.20 | 15.00 | 14.65 | 14.90 | 170,636 | -0.30(-1.97%) |
May 08, 2008 | 15.20 | 15.35 | 14.99 | 15.20 | 785,240 | -0.35(-2.25%) |
May 07, 2008 | 15.55 | 15.90 | 15.10 | 15.55 | 530,800 | -0.75(-4.60%) |
May 06, 2008 | 16.30 | 16.50 | 15.85 | 16.30 | 580,793 | +0.45(+2.84%) |
May 05, 2008 | 15.85 | 15.95 | 15.70 | 15.85 | 177,435 | +0.09(+0.57%) |
May 02, 2008 | 14.80 | 15.80 | 15.35 | 15.76 | 52,298 | +0.96(+6.49%) |