Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.460 | 6.469 | 5.600 | 5.770 | 349,296 | -0.57(-8.99%) |
Apr 29, 2009 | 6.200 | 6.350 | 6.050 | 6.340 | 212,903 | +0.33(+5.49%) |
Apr 28, 2009 | 5.940 | 6.200 | 5.870 | 6.010 | 98,484 | +0.00(+0.00%) |
Apr 27, 2009 | 6.100 | 6.170 | 5.930 | 6.010 | 122,060 | -0.18(-2.91%) |
Apr 24, 2009 | 6.010 | 6.290 | 5.900 | 6.190 | 289,156 | +0.21(+3.51%) |
Apr 23, 2009 | 5.660 | 6.000 | 5.550 | 5.980 | 247,966 | +0.42(+7.55%) |
Apr 22, 2009 | 5.060 | 5.710 | 4.680 | 5.560 | 287,626 | +0.42(+8.17%) |
Apr 21, 2009 | 4.540 | 5.140 | 4.255 | 5.140 | 176,629 | +0.55(+11.98%) |
Apr 20, 2009 | 4.750 | 4.770 | 4.440 | 4.590 | 197,651 | -0.27(-5.56%) |
Apr 17, 2009 | 4.930 | 4.950 | 4.780 | 4.860 | 123,805 | -0.04(-0.82%) |
Apr 16, 2009 | 4.850 | 4.940 | 4.670 | 4.900 | 123,884 | +0.12(+2.51%) |
Apr 15, 2009 | 4.530 | 4.780 | 4.400 | 4.780 | 142,778 | +0.24(+5.29%) |
Apr 14, 2009 | 4.730 | 4.950 | 4.540 | 4.540 | 177,729 | -0.26(-5.42%) |
Apr 13, 2009 | 4.790 | 4.930 | 4.730 | 4.800 | 105,428 | -0.03(-0.62%) |
Apr 09, 2009 | 4.760 | 4.970 | 4.550 | 4.830 | 200,617 | +0.21(+4.55%) |
Apr 08, 2009 | 4.480 | 4.630 | 4.390 | 4.620 | 61,488 | +0.20(+4.52%) |
Apr 07, 2009 | 4.580 | 4.720 | 4.420 | 4.420 | 212,597 | -0.22(-4.74%) |
Apr 06, 2009 | 4.890 | 4.990 | 4.600 | 4.640 | 109,783 | -0.32(-6.45%) |
Apr 03, 2009 | 4.830 | 5.050 | 4.790 | 4.960 | 103,158 | +0.13(+2.69%) |
Apr 02, 2009 | 4.900 | 4.980 | 4.770 | 4.830 | 190,946 | +0.10(+2.11%) |
Apr 01, 2009 | 4.480 | 4.740 | 4.350 | 4.730 | 154,043 | +0.19(+4.19%) |
Mar 31, 2009 | 4.510 | 4.880 | 4.510 | 4.540 | 240,957 | +0.10(+2.25%) |
Mar 30, 2009 | 4.500 | 4.500 | 4.150 | 4.440 | 281,126 | -0.51(-10.30%) |
Mar 26, 2009 | 4.620 | 5.010 | 4.560 | 4.950 | 331,175 | +0.38(+8.32%) |
Mar 25, 2009 | 4.560 | 4.840 | 4.250 | 4.570 | 135,134 | +0.05(+1.11%) |
Mar 24, 2009 | 4.530 | 4.740 | 4.350 | 4.520 | 217,113 | -0.01(-0.22%) |
Mar 23, 2009 | 4.300 | 4.530 | 4.100 | 4.530 | 238,787 | +0.57(+14.39%) |
Mar 20, 2009 | 4.640 | 4.640 | 3.960 | 3.960 | 235,811 | -0.65(-14.10%) |
Mar 19, 2009 | 4.560 | 4.670 | 4.370 | 4.610 | 202,575 | +0.17(+3.83%) |
Mar 18, 2009 | 4.100 | 4.490 | 4.090 | 4.440 | 398,042 | +0.35(+8.56%) |
Mar 17, 2009 | 3.900 | 4.100 | 3.750 | 4.090 | 289,973 | +0.16(+4.07%) |
Mar 16, 2009 | 3.980 | 4.050 | 3.740 | 3.930 | 579,215 | +0.24(+6.50%) |
Mar 13, 2009 | 3.500 | 3.780 | 3.480 | 3.690 | 152,607 | +0.20(+5.73%) |
Mar 12, 2009 | 3.020 | 3.490 | 2.760 | 3.490 | 154,944 | +0.46(+15.18%) |
Mar 11, 2009 | 2.980 | 3.220 | 2.980 | 3.030 | 113,243 | +0.06(+2.02%) |
Mar 10, 2009 | 2.910 | 3.130 | 2.900 | 2.970 | 309,329 | +0.25(+9.19%) |
Mar 09, 2009 | 2.600 | 2.920 | 2.600 | 2.720 | 75,199 | +0.10(+3.82%) |
Mar 06, 2009 | 2.480 | 2.710 | 2.480 | 2.620 | 90,549 | +0.18(+7.38%) |
Mar 05, 2009 | 2.580 | 2.780 | 2.410 | 2.440 | 77,199 | -0.23(-8.61%) |
Mar 04, 2009 | 2.500 | 2.720 | 2.500 | 2.670 | 145,427 | +0.08(+3.09%) |
Mar 02, 2009 | 2.930 | 3.090 | 2.510 | 2.590 | 124,493 | -0.33(-11.30%) |
Feb 27, 2009 | 2.990 | 3.040 | 2.900 | 2.920 | 109,409 | -0.13(-4.26%) |
Feb 26, 2009 | 3.010 | 3.160 | 3.010 | 3.050 | 131,751 | +0.03(+0.99%) |
Feb 25, 2009 | 3.210 | 3.210 | 2.950 | 3.020 | 86,410 | -0.21(-6.50%) |
Feb 24, 2009 | 3.050 | 3.250 | 2.980 | 3.230 | 98,565 | +0.24(+8.03%) |
Feb 23, 2009 | 3.150 | 3.200 | 2.980 | 2.990 | 87,956 | -0.13(-4.17%) |
Feb 20, 2009 | 3.100 | 3.190 | 3.000 | 3.120 | 91,792 | -0.05(-1.58%) |
Feb 19, 2009 | 3.200 | 3.250 | 3.130 | 3.170 | 56,879 | +0.04(+1.28%) |
Feb 18, 2009 | 3.150 | 3.350 | 3.030 | 3.130 | 61,566 | +0.03(+0.97%) |
Feb 17, 2009 | 3.350 | 3.410 | 3.080 | 3.100 | 111,724 | -0.33(-9.62%) |
Feb 13, 2009 | 3.310 | 3.550 | 3.310 | 3.430 | 81,922 | +0.11(+3.31%) |
Feb 12, 2009 | 3.270 | 3.430 | 3.260 | 3.320 | 47,622 | -0.11(-3.21%) |
Feb 11, 2009 | 3.310 | 3.510 | 3.270 | 3.430 | 37,072 | +0.16(+4.89%) |
Feb 10, 2009 | 3.430 | 3.570 | 3.250 | 3.270 | 96,434 | -0.20(-5.76%) |
Feb 09, 2009 | 3.570 | 3.690 | 3.200 | 3.470 | 88,372 | -0.11(-3.07%) |
Feb 06, 2009 | 3.330 | 3.580 | 3.150 | 3.580 | 111,036 | +0.31(+9.48%) |
Feb 05, 2009 | 3.110 | 3.300 | 3.030 | 3.270 | 101,478 | +0.15(+4.81%) |
Feb 04, 2009 | 3.230 | 3.340 | 3.060 | 3.120 | 105,857 | -0.11(-3.41%) |
Feb 03, 2009 | 3.130 | 3.250 | 3.100 | 3.230 | 95,642 | +0.15(+4.87%) |
Feb 02, 2009 | 3.050 | 3.240 | 3.030 | 3.080 | 77,328 | -0.02(-0.65%) |
Jan 30, 2009 | 3.260 | 3.290 | 3.050 | 3.100 | 106,867 | -0.12(-3.73%) |
Jan 29, 2009 | 3.360 | 3.460 | 3.130 | 3.220 | 161,643 | -0.20(-5.85%) |
Jan 28, 2009 | 3.300 | 3.440 | 3.210 | 3.420 | 246,199 | +0.16(+4.91%) |
Jan 27, 2009 | 3.300 | 3.380 | 3.120 | 3.260 | 145,481 | -0.03(-0.91%) |
Jan 26, 2009 | 3.000 | 3.330 | 3.000 | 3.290 | 82,620 | +0.31(+10.40%) |
Jan 23, 2009 | 3.000 | 3.150 | 2.960 | 2.980 | 89,211 | -0.11(-3.56%) |
Jan 22, 2009 | 3.140 | 3.220 | 3.070 | 3.090 | 54,588 | -0.16(-4.92%) |
Jan 21, 2009 | 3.060 | 3.290 | 2.910 | 3.250 | 223,377 | +0.25(+8.33%) |
Jan 20, 2009 | 3.450 | 3.900 | 3.000 | 3.000 | 167,389 | -0.46(-13.29%) |
Jan 16, 2009 | 3.940 | 3.940 | 3.390 | 3.460 | 228,027 | -0.41(-10.59%) |
Jan 15, 2009 | 3.710 | 3.880 | 3.450 | 3.870 | 173,255 | +0.21(+5.74%) |
Jan 14, 2009 | 3.800 | 3.820 | 3.610 | 3.660 | 201,801 | -0.24(-6.15%) |
Jan 13, 2009 | 3.950 | 4.080 | 3.820 | 3.900 | 164,057 | -0.08(-2.01%) |
Jan 12, 2009 | 3.660 | 4.050 | 3.380 | 3.980 | 301,421 | +0.32(+8.74%) |
Jan 09, 2009 | 4.120 | 4.150 | 3.660 | 3.660 | 152,983 | -0.47(-11.38%) |
Jan 08, 2009 | 3.710 | 4.130 | 3.510 | 4.130 | 229,220 | +0.34(+8.97%) |
Jan 07, 2009 | 3.980 | 3.990 | 3.720 | 3.790 | 139,614 | -0.25(-6.19%) |
Jan 06, 2009 | 3.800 | 4.090 | 3.630 | 4.040 | 221,817 | +0.34(+9.19%) |
Jan 05, 2009 | 3.240 | 3.700 | 3.090 | 3.700 | 154,657 | +0.51(+15.99%) |
Jan 02, 2009 | 3.260 | 3.260 | 3.010 | 3.190 | 123,147 | -0.06(-1.85%) |
Dec 31, 2008 | 2.740 | 3.290 | 2.710 | 3.250 | 249,973 | +0.51(+18.61%) |
Dec 30, 2008 | 2.780 | 2.900 | 2.700 | 2.740 | 266,851 | -0.01(-0.36%) |
Dec 29, 2008 | 2.700 | 2.938 | 2.650 | 2.750 | 130,577 | +0.03(+1.10%) |
Dec 26, 2008 | 2.760 | 2.840 | 2.665 | 2.720 | 94,336 | -0.01(-0.37%) |
Dec 24, 2008 | 2.990 | 2.990 | 2.680 | 2.730 | 85,339 | -0.25(-8.39%) |
Dec 23, 2008 | 3.100 | 3.120 | 2.850 | 2.980 | 123,649 | -0.11(-3.56%) |
Dec 22, 2008 | 3.140 | 3.630 | 2.960 | 3.090 | 207,130 | -0.06(-1.90%) |
Dec 19, 2008 | 3.170 | 3.220 | 2.940 | 3.150 | 360,733 | +0.08(+2.61%) |
Dec 18, 2008 | 3.000 | 3.230 | 2.810 | 3.070 | 350,115 | +0.16(+5.50%) |
Dec 17, 2008 | 2.760 | 2.980 | 2.710 | 2.910 | 195,006 | +0.12(+4.30%) |
Dec 16, 2008 | 2.570 | 2.830 | 2.510 | 2.790 | 153,277 | +0.27(+10.71%) |
Dec 15, 2008 | 2.740 | 2.860 | 2.500 | 2.520 | 168,082 | -0.20(-7.35%) |
Dec 12, 2008 | 2.450 | 2.730 | 2.420 | 2.720 | 149,427 | +0.20(+7.94%) |
Dec 11, 2008 | 2.740 | 2.740 | 2.500 | 2.520 | 217,357 | -0.25(-9.03%) |
Dec 10, 2008 | 2.500 | 2.770 | 2.420 | 2.770 | 413,063 | +0.37(+15.42%) |
Dec 09, 2008 | 2.720 | 2.840 | 2.350 | 2.400 | 356,970 | -0.35(-12.73%) |
Dec 08, 2008 | 2.750 | 2.840 | 2.580 | 2.750 | 239,454 | +0.08(+3.00%) |
Dec 05, 2008 | 2.380 | 2.680 | 2.320 | 2.670 | 131,496 | +0.27(+11.25%) |
Dec 04, 2008 | 2.600 | 2.850 | 2.380 | 2.400 | 147,901 | -0.23(-8.75%) |
Dec 03, 2008 | 2.590 | 2.660 | 2.400 | 2.630 | 119,390 | +0.13(+5.20%) |
Dec 02, 2008 | 2.560 | 2.580 | 2.390 | 2.500 | 82,911 | +0.07(+2.88%) |
Dec 01, 2008 | 2.840 | 2.840 | 2.400 | 2.430 | 179,796 | -0.51(-17.35%) |
Nov 28, 2008 | 2.880 | 2.950 | 2.820 | 2.940 | 66,337 | +0.09(+3.16%) |
Nov 26, 2008 | 2.700 | 2.930 | 2.700 | 2.850 | 266,189 | +0.10(+3.64%) |
Nov 25, 2008 | 2.860 | 3.050 | 2.750 | 2.750 | 135,407 | -0.07(-2.48%) |
Nov 24, 2008 | 2.400 | 2.850 | 2.370 | 2.820 | 176,991 | +0.47(+20.00%) |
Nov 21, 2008 | 2.620 | 2.940 | 2.190 | 2.350 | 298,455 | -0.23(-8.91%) |
Nov 20, 2008 | 3.200 | 3.220 | 2.550 | 2.580 | 212,166 | -0.64(-19.88%) |
Nov 19, 2008 | 3.880 | 3.880 | 3.200 | 3.220 | 176,747 | -0.67(-17.22%) |
Nov 18, 2008 | 4.140 | 4.270 | 3.770 | 3.890 | 157,711 | -0.25(-6.04%) |
Nov 17, 2008 | 4.090 | 4.230 | 3.850 | 4.140 | 286,519 | +0.03(+0.73%) |
Nov 14, 2008 | 4.680 | 4.700 | 4.020 | 4.110 | 179,701 | -0.65(-13.66%) |
Nov 13, 2008 | 3.970 | 4.810 | 3.970 | 4.760 | 425,486 | +0.76(+19.00%) |
Nov 12, 2008 | 4.490 | 4.760 | 4.000 | 4.000 | 670,968 | -0.57(-12.47%) |
Nov 11, 2008 | 4.650 | 4.740 | 4.510 | 4.570 | 396,989 | -0.13(-2.77%) |
Nov 10, 2008 | 4.800 | 5.100 | 4.560 | 4.700 | 275,779 | +0.03(+0.64%) |
Nov 07, 2008 | 4.080 | 4.700 | 4.080 | 4.670 | 223,158 | +0.64(+15.88%) |
Nov 06, 2008 | 4.390 | 4.400 | 3.940 | 4.030 | 384,304 | -0.47(-10.44%) |
Nov 05, 2008 | 4.830 | 4.900 | 4.500 | 4.500 | 267,714 | -0.40(-8.16%) |
Nov 04, 2008 | 4.700 | 4.968 | 4.600 | 4.900 | 412,543 | +0.27(+5.83%) |
Nov 03, 2008 | 4.625 | 4.730 | 4.310 | 4.630 | 344,424 | +0.24(+5.47%) |
Oct 31, 2008 | 3.800 | 4.400 | 3.750 | 4.390 | 568,913 | +0.64(+17.07%) |
Oct 30, 2008 | 3.620 | 4.050 | 3.520 | 3.750 | 519,235 | +0.28(+8.07%) |
Oct 29, 2008 | 3.650 | 3.790 | 3.440 | 3.470 | 396,264 | -0.14(-3.88%) |
Oct 28, 2008 | 3.860 | 3.950 | 3.400 | 3.610 | 362,220 | +0.05(+1.40%) |
Oct 27, 2008 | 3.940 | 4.070 | 3.550 | 3.560 | 421,752 | -0.44(-11.00%) |
Oct 24, 2008 | 4.210 | 4.260 | 3.820 | 4.000 | 247,861 | -0.67(-14.35%) |
Oct 23, 2008 | 4.890 | 4.910 | 4.350 | 4.670 | 299,778 | -0.12(-2.51%) |
Oct 22, 2008 | 4.810 | 4.980 | 4.600 | 4.790 | 683,048 | +0.10(+2.13%) |
Oct 21, 2008 | 6.650 | 6.660 | 4.560 | 4.690 | 1,710,748 | -2.79(-37.30%) |
Oct 20, 2008 | 7.180 | 7.580 | 7.040 | 7.480 | 356,400 | +0.44(+6.25%) |
Oct 17, 2008 | 7.040 | 7.820 | 6.820 | 7.040 | 323,501 | -0.39(-5.25%) |
Oct 16, 2008 | 6.600 | 7.450 | 6.450 | 7.430 | 267,917 | +0.83(+12.58%) |
Oct 15, 2008 | 7.620 | 7.730 | 6.550 | 6.600 | 379,089 | -1.12(-14.51%) |
Oct 14, 2008 | 8.210 | 8.370 | 7.550 | 7.720 | 336,311 | -0.11(-1.40%) |
Oct 13, 2008 | 7.000 | 8.100 | 6.920 | 7.830 | 515,936 | +1.33(+20.46%) |
Oct 10, 2008 | 6.540 | 7.500 | 5.990 | 6.500 | 818,648 | -0.40(-5.80%) |
Oct 09, 2008 | 7.400 | 7.710 | 6.470 | 6.900 | 257,821 | -0.37(-5.09%) |
Oct 08, 2008 | 7.230 | 8.050 | 7.100 | 7.270 | 548,378 | -0.03(-0.41%) |
Oct 07, 2008 | 8.000 | 8.610 | 7.300 | 7.300 | 297,277 | -1.06(-12.68%) |
Oct 06, 2008 | 9.240 | 9.240 | 7.160 | 8.360 | 578,647 | -0.93(-10.01%) |
Oct 03, 2008 | 10.20 | 11.36 | 9.100 | 9.290 | 578,503 | -0.51(-5.20%) |
Oct 02, 2008 | 12.41 | 12.70 | 9.600 | 9.800 | 448,915 | -2.50(-20.33%) |
Oct 01, 2008 | 13.45 | 13.45 | 12.29 | 12.30 | 216,417 | -0.97(-7.31%) |
Sep 30, 2008 | 12.79 | 13.67 | 12.61 | 13.27 | 320,705 | +0.99(+8.06%) |
Sep 29, 2008 | 13.81 | 14.00 | 11.60 | 12.28 | 224,645 | -1.53(-11.08%) |
Sep 26, 2008 | 12.63 | 13.85 | 12.63 | 13.81 | 178,868 | -0.08(-0.58%) |
Sep 25, 2008 | 12.75 | 14.11 | 12.53 | 13.89 | 354,936 | +0.95(+7.34%) |
Sep 24, 2008 | 13.17 | 13.80 | 12.86 | 12.94 | 158,584 | -0.06(-0.46%) |
Sep 23, 2008 | 13.71 | 13.71 | 12.90 | 13.00 | 158,164 | -0.35(-2.62%) |
Sep 22, 2008 | 13.83 | 14.04 | 13.16 | 13.35 | 225,255 | -0.44(-3.19%) |
Sep 19, 2008 | 13.20 | 13.94 | 12.98 | 13.79 | 587,453 | +1.34(+10.76%) |
Sep 18, 2008 | 11.75 | 12.48 | 10.63 | 12.45 | 758,851 | +0.87(+7.51%) |
Sep 17, 2008 | 12.17 | 12.20 | 11.58 | 11.58 | 321,975 | -0.72(-5.85%) |
Sep 16, 2008 | 12.51 | 12.55 | 12.04 | 12.30 | 344,277 | -0.37(-2.92%) |
Sep 15, 2008 | 13.07 | 13.35 | 12.50 | 12.67 | 253,593 | -1.03(-7.52%) |
Sep 12, 2008 | 13.74 | 14.00 | 13.45 | 13.70 | 143,596 | -0.15(-1.08%) |
Sep 11, 2008 | 14.00 | 14.17 | 13.33 | 13.85 | 287,846 | -0.23(-1.63%) |
Sep 10, 2008 | 13.78 | 14.33 | 13.78 | 14.08 | 298,558 | +0.26(+1.88%) |
Sep 09, 2008 | 15.02 | 15.10 | 13.76 | 13.82 | 674,839 | -1.17(-7.81%) |
Sep 08, 2008 | 15.00 | 15.20 | 14.81 | 14.99 | 467,696 | +0.27(+1.83%) |
Sep 05, 2008 | 14.82 | 15.04 | 14.50 | 14.72 | 468,583 | -0.20(-1.34%) |
Sep 04, 2008 | 15.42 | 15.50 | 14.75 | 14.92 | 297,197 | -0.47(-3.05%) |
Sep 03, 2008 | 16.15 | 16.50 | 15.39 | 15.39 | 364,386 | -0.76(-4.71%) |
Sep 02, 2008 | 17.11 | 17.25 | 16.00 | 16.15 | 383,752 | -1.16(-6.70%) |
Aug 29, 2008 | 17.84 | 17.84 | 17.20 | 17.31 | 197,770 | -0.54(-3.03%) |
Aug 28, 2008 | 17.50 | 17.98 | 17.50 | 17.85 | 192,783 | +0.16(+0.90%) |
Aug 27, 2008 | 17.97 | 17.97 | 17.52 | 17.69 | 290,495 | -0.08(-0.45%) |
Aug 26, 2008 | 17.49 | 18.37 | 17.32 | 17.77 | 595,255 | +0.38(+2.19%) |
Aug 25, 2008 | 17.08 | 17.50 | 17.03 | 17.39 | 259,772 | +0.22(+1.28%) |
Aug 22, 2008 | 17.18 | 17.25 | 17.06 | 17.17 | 136,881 | +0.12(+0.70%) |
Aug 21, 2008 | 16.61 | 17.25 | 16.41 | 17.05 | 449,390 | +0.36(+2.16%) |
Aug 20, 2008 | 16.60 | 16.80 | 16.30 | 16.69 | 436,637 | +0.10(+0.60%) |
Aug 19, 2008 | 15.46 | 16.83 | 15.27 | 16.59 | 661,851 | +1.04(+6.69%) |
Aug 18, 2008 | 15.30 | 15.60 | 15.21 | 15.55 | 248,929 | -0.03(-0.19%) |
Aug 15, 2008 | 15.71 | 15.74 | 14.65 | 15.58 | 259,774 | +0.04(+0.26%) |
Aug 14, 2008 | 15.49 | 15.67 | 15.29 | 15.54 | 233,612 | -0.01(-0.06%) |
Aug 13, 2008 | 14.75 | 15.56 | 14.33 | 15.55 | 457,706 | +0.74(+5.00%) |
Aug 12, 2008 | 14.83 | 15.25 | 14.25 | 14.81 | 558,261 | -0.44(-2.89%) |
Aug 11, 2008 | 14.99 | 15.80 | 14.75 | 15.25 | 683,458 | +0.70(+4.81%) |
Aug 08, 2008 | 14.84 | 14.87 | 14.15 | 14.55 | 245,096 | +0.03(+0.21%) |
Aug 07, 2008 | 14.34 | 15.05 | 13.45 | 14.52 | 986,392 | +1.98(+15.79%) |
Aug 06, 2008 | 11.71 | 12.57 | 11.53 | 12.54 | 232,267 | +0.60(+5.03%) |
Aug 05, 2008 | 12.38 | 12.44 | 11.50 | 11.94 | 263,653 | -0.30(-2.45%) |
Aug 04, 2008 | 12.77 | 12.81 | 12.24 | 12.24 | 171,029 | -0.51(-4.00%) |
Aug 01, 2008 | 11.90 | 13.03 | 11.90 | 12.75 | 223,842 | +0.41(+3.32%) |
Jul 31, 2008 | 12.75 | 12.80 | 12.16 | 12.34 | 215,014 | -0.41(-3.22%) |
Jul 30, 2008 | 12.65 | 13.25 | 12.55 | 12.75 | 286,361 | -0.17(-1.32%) |
Jul 29, 2008 | 12.92 | 13.56 | 12.75 | 12.92 | 218,071 | -0.74(-5.42%) |
Jul 28, 2008 | 14.13 | 14.19 | 13.63 | 13.66 | 117,300 | -0.42(-2.98%) |
Jul 25, 2008 | 14.21 | 14.21 | 14.03 | 14.08 | 94,370 | +0.03(+0.21%) |
Jul 24, 2008 | 14.22 | 14.50 | 13.84 | 14.05 | 164,959 | -0.08(-0.57%) |
Jul 23, 2008 | 14.24 | 14.35 | 13.99 | 14.13 | 171,441 | +0.16(+1.15%) |
Jul 22, 2008 | 13.49 | 14.00 | 13.47 | 13.97 | 289,613 | +0.38(+2.80%) |
Jul 21, 2008 | 13.76 | 13.83 | 13.50 | 13.59 | 148,458 | -0.09(-0.66%) |
Jul 18, 2008 | 13.94 | 14.25 | 13.67 | 13.68 | 141,025 | -0.23(-1.65%) |
Jul 17, 2008 | 13.92 | 14.03 | 13.76 | 13.91 | 111,023 | +0.08(+0.58%) |
Jul 16, 2008 | 13.81 | 14.18 | 13.73 | 13.83 | 182,852 | +0.10(+0.73%) |
Jul 15, 2008 | 13.75 | 14.00 | 13.49 | 13.73 | 214,246 | -0.15(-1.08%) |
Jul 14, 2008 | 13.56 | 14.75 | 13.56 | 13.88 | 151,193 | -0.18(-1.28%) |
Jul 11, 2008 | 14.22 | 14.35 | 13.75 | 14.06 | 227,155 | -0.29(-2.02%) |
Jul 10, 2008 | 13.75 | 14.48 | 13.75 | 14.35 | 297,829 | +0.56(+4.06%) |
Jul 09, 2008 | 13.75 | 14.18 | 13.66 | 13.79 | 280,952 | +0.16(+1.17%) |
Jul 08, 2008 | 13.32 | 13.63 | 12.48 | 13.63 | 434,579 | +0.28(+2.10%) |
Jul 07, 2008 | 13.46 | 13.76 | 12.95 | 13.35 | 315,949 | -0.06(-0.45%) |
Jul 04, 2008 | 13.24 | 13.82 | 13.00 | 13.41 | 209,041 | +0.00(+0.00%) |
Jul 03, 2008 | 13.24 | 13.82 | 13.00 | 13.41 | 209,041 | -0.24(-1.76%) |
Jul 02, 2008 | 13.89 | 14.22 | 13.50 | 13.65 | 193,010 | -0.30(-2.15%) |
Jul 01, 2008 | 14.05 | 14.35 | 13.65 | 13.95 | 353,620 | -0.29(-2.04%) |
Jun 30, 2008 | 13.51 | 14.44 | 13.50 | 14.24 | 561,017 | +0.72(+5.33%) |
Jun 27, 2008 | 13.00 | 13.52 | 12.51 | 13.52 | 1,911,362 | +0.52(+4.00%) |
Jun 26, 2008 | 13.40 | 13.65 | 12.78 | 13.00 | 208,598 | -0.54(-3.99%) |
Jun 25, 2008 | 13.43 | 13.67 | 13.00 | 13.54 | 175,841 | +0.09(+0.67%) |
Jun 24, 2008 | 13.19 | 13.64 | 12.70 | 13.45 | 252,861 | +0.14(+1.05%) |
Jun 23, 2008 | 13.25 | 13.61 | 13.00 | 13.31 | 186,203 | -0.29(-2.13%) |
Jun 20, 2008 | 13.14 | 13.60 | 13.06 | 13.60 | 222,667 | +0.36(+2.72%) |
Jun 19, 2008 | 13.21 | 13.31 | 13.03 | 13.24 | 145,989 | -0.01(-0.08%) |
Jun 18, 2008 | 13.96 | 14.00 | 13.10 | 13.25 | 594,968 | -0.75(-5.36%) |
Jun 17, 2008 | 13.66 | 14.02 | 13.50 | 14.00 | 397,599 | +0.33(+2.41%) |
Jun 16, 2008 | 12.65 | 13.67 | 12.44 | 13.67 | 313,793 | +1.17(+9.36%) |
Jun 13, 2008 | 12.53 | 12.87 | 12.40 | 12.50 | 210,880 | +0.22(+1.79%) |
Jun 12, 2008 | 12.13 | 12.37 | 12.00 | 12.28 | 228,554 | +0.20(+1.66%) |
Jun 11, 2008 | 12.44 | 12.44 | 12.08 | 12.08 | 255,134 | -0.34(-2.74%) |
Jun 10, 2008 | 12.16 | 12.66 | 11.68 | 12.42 | 274,792 | +0.32(+2.64%) |
Jun 09, 2008 | 12.00 | 13.17 | 11.89 | 12.10 | 512,978 | +0.14(+1.17%) |
Jun 06, 2008 | 11.68 | 12.05 | 11.68 | 11.96 | 274,959 | +0.20(+1.70%) |
Jun 05, 2008 | 11.04 | 11.77 | 11.04 | 11.76 | 418,101 | +0.72(+6.52%) |
Jun 04, 2008 | 10.27 | 11.09 | 10.24 | 11.04 | 319,323 | +0.72(+6.98%) |
Jun 03, 2008 | 10.09 | 10.42 | 10.09 | 10.32 | 88,455 | +0.28(+2.79%) |
Jun 02, 2008 | 10.23 | 10.32 | 9.950 | 10.04 | 55,362 | -0.23(-2.24%) |
May 30, 2008 | 10.27 | 10.45 | 10.25 | 10.27 | 77,326 | +0.00(+0.00%) |
May 29, 2008 | 10.28 | 10.50 | 10.23 | 10.27 | 79,991 | -0.01(-0.10%) |
May 28, 2008 | 10.30 | 10.33 | 10.04 | 10.28 | 55,089 | +0.03(+0.29%) |
May 27, 2008 | 9.850 | 10.25 | 9.850 | 10.25 | 74,136 | +0.37(+3.74%) |
May 26, 2008 | 10.11 | 10.17 | 9.840 | 9.880 | 78,976 | +0.00(+0.00%) |
May 23, 2008 | 10.11 | 10.17 | 9.840 | 9.880 | 78,976 | -0.29(-2.85%) |
May 22, 2008 | 9.930 | 10.33 | 9.930 | 10.17 | 73,925 | +0.02(+0.20%) |
May 21, 2008 | 10.00 | 10.37 | 9.950 | 10.15 | 94,183 | +0.16(+1.60%) |
May 20, 2008 | 10.61 | 10.65 | 9.960 | 9.990 | 212,722 | -0.67(-6.29%) |
May 19, 2008 | 10.61 | 10.83 | 10.51 | 10.66 | 98,434 | +0.02(+0.19%) |
May 16, 2008 | 10.53 | 10.85 | 10.29 | 10.64 | 204,985 | +0.16(+1.53%) |
May 15, 2008 | 10.23 | 10.48 | 10.16 | 10.48 | 87,310 | +0.25(+2.44%) |
May 14, 2008 | 10.37 | 10.44 | 10.20 | 10.23 | 76,164 | -0.15(-1.45%) |
May 13, 2008 | 9.940 | 10.40 | 9.940 | 10.38 | 108,494 | +0.43(+4.32%) |
May 12, 2008 | 10.05 | 10.10 | 9.860 | 9.950 | 108,748 | -0.05(-0.50%) |
May 09, 2008 | 10.23 | 10.26 | 9.670 | 10.00 | 168,770 | -0.24(-2.34%) |
May 08, 2008 | 10.06 | 11.18 | 10.06 | 10.24 | 209,341 | +0.20(+1.99%) |
May 07, 2008 | 9.850 | 10.37 | 9.750 | 10.04 | 147,715 | +0.24(+2.45%) |
May 06, 2008 | 10.15 | 10.60 | 9.800 | 9.800 | 141,177 | -0.40(-3.92%) |
May 05, 2008 | 10.97 | 11.28 | 10.12 | 10.20 | 292,022 | +0.01(+0.10%) |
May 02, 2008 | 10.11 | 10.29 | 9.900 | 10.19 | 165,515 | +0.23(+2.31%) |