Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.140 | 5.180 | 5.000 | 5.030 | 71,626 | +0.01(+0.20%) |
Apr 29, 2009 | 4.880 | 5.260 | 4.880 | 5.020 | 75,596 | +0.22(+4.58%) |
Apr 28, 2009 | 4.810 | 4.910 | 4.700 | 4.800 | 71,030 | -0.05(-1.03%) |
Apr 27, 2009 | 4.810 | 5.000 | 4.680 | 4.850 | 64,486 | -0.04(-0.82%) |
Apr 24, 2009 | 4.940 | 5.000 | 4.840 | 4.890 | 89,081 | +0.04(+0.82%) |
Apr 23, 2009 | 5.060 | 5.060 | 4.800 | 4.850 | 79,815 | -0.15(-3.00%) |
Apr 22, 2009 | 4.970 | 5.090 | 4.950 | 5.000 | 105,953 | +0.13(+2.67%) |
Apr 21, 2009 | 4.680 | 4.970 | 4.680 | 4.870 | 63,605 | +0.18(+3.84%) |
Apr 20, 2009 | 4.930 | 4.970 | 4.590 | 4.690 | 74,316 | -0.25(-5.10%) |
Apr 17, 2009 | 4.970 | 5.100 | 4.942 | 4.942 | 60,447 | -0.05(-0.96%) |
Apr 16, 2009 | 5.030 | 5.070 | 4.850 | 4.990 | 84,393 | +0.02(+0.40%) |
Apr 15, 2009 | 4.890 | 4.970 | 4.850 | 4.970 | 62,186 | -0.01(-0.20%) |
Apr 14, 2009 | 4.940 | 5.030 | 4.770 | 4.980 | 130,564 | -0.09(-1.78%) |
Apr 13, 2009 | 4.950 | 5.190 | 4.860 | 5.070 | 133,841 | +0.09(+1.81%) |
Apr 09, 2009 | 4.850 | 5.050 | 4.800 | 4.980 | 102,373 | +0.11(+2.26%) |
Apr 08, 2009 | 4.920 | 4.945 | 4.850 | 4.870 | 102,894 | -0.04(-0.81%) |
Apr 07, 2009 | 4.950 | 5.120 | 4.860 | 4.910 | 114,969 | -0.18(-3.54%) |
Apr 06, 2009 | 5.100 | 5.220 | 4.990 | 5.090 | 35,889 | +0.00(+0.00%) |
Apr 03, 2009 | 5.200 | 5.250 | 5.070 | 5.090 | 33,931 | -0.08(-1.55%) |
Apr 02, 2009 | 5.140 | 5.580 | 5.080 | 5.170 | 175,503 | +0.20(+4.02%) |
Apr 01, 2009 | 4.950 | 5.010 | 4.830 | 4.970 | 72,599 | -0.12(-2.36%) |
Mar 31, 2009 | 5.240 | 5.300 | 5.060 | 5.090 | 50,959 | +0.00(+0.00%) |
Mar 30, 2009 | 5.230 | 5.230 | 4.960 | 5.090 | 94,331 | -0.03(-0.59%) |
Mar 26, 2009 | 5.130 | 5.470 | 4.870 | 5.120 | 252,083 | +0.02(+0.39%) |
Mar 25, 2009 | 5.250 | 5.290 | 4.940 | 5.100 | 111,822 | -0.09(-1.73%) |
Mar 24, 2009 | 5.330 | 5.330 | 5.160 | 5.190 | 96,932 | -0.22(-4.07%) |
Mar 23, 2009 | 5.210 | 5.420 | 5.170 | 5.410 | 118,060 | +0.42(+8.42%) |
Mar 20, 2009 | 5.040 | 5.200 | 4.780 | 4.990 | 109,478 | +0.06(+1.11%) |
Mar 19, 2009 | 5.240 | 5.240 | 4.800 | 4.935 | 254,375 | +0.06(+1.33%) |
Mar 18, 2009 | 4.960 | 5.160 | 4.800 | 4.870 | 225,721 | -0.13(-2.60%) |
Mar 17, 2009 | 4.790 | 5.080 | 4.790 | 5.000 | 71,846 | +0.17(+3.52%) |
Mar 16, 2009 | 4.950 | 5.150 | 4.780 | 4.830 | 58,152 | -0.02(-0.41%) |
Mar 13, 2009 | 4.730 | 5.470 | 4.510 | 4.850 | 110,862 | +0.20(+4.30%) |
Mar 12, 2009 | 4.410 | 4.650 | 4.270 | 4.650 | 136,272 | +0.20(+4.49%) |
Mar 11, 2009 | 4.400 | 4.730 | 4.180 | 4.450 | 109,086 | +0.06(+1.37%) |
Mar 10, 2009 | 4.260 | 4.500 | 4.260 | 4.390 | 66,211 | +0.21(+5.02%) |
Mar 09, 2009 | 4.320 | 4.820 | 4.180 | 4.180 | 64,606 | -0.09(-2.11%) |
Mar 06, 2009 | 4.440 | 4.530 | 4.180 | 4.270 | 86,929 | -0.15(-3.39%) |
Mar 05, 2009 | 4.560 | 4.650 | 4.400 | 4.420 | 61,487 | -0.26(-5.56%) |
Mar 04, 2009 | 4.550 | 5.020 | 4.550 | 4.680 | 139,702 | -0.08(-1.68%) |
Mar 02, 2009 | 5.470 | 5.470 | 4.570 | 4.760 | 224,506 | -0.73(-13.30%) |
Feb 27, 2009 | 5.690 | 5.940 | 5.420 | 5.490 | 124,469 | -0.42(-7.11%) |
Feb 26, 2009 | 6.550 | 6.550 | 5.910 | 5.910 | 77,337 | -0.60(-9.22%) |
Feb 25, 2009 | 6.600 | 6.640 | 6.220 | 6.510 | 75,110 | -0.09(-1.36%) |
Feb 24, 2009 | 6.290 | 6.730 | 6.130 | 6.600 | 104,680 | +0.45(+7.32%) |
Feb 23, 2009 | 5.950 | 6.360 | 5.950 | 6.150 | 122,097 | +0.20(+3.36%) |
Feb 20, 2009 | 5.980 | 6.080 | 5.620 | 5.950 | 148,022 | -0.09(-1.49%) |
Feb 19, 2009 | 5.930 | 6.280 | 5.779 | 6.040 | 217,114 | +0.47(+8.44%) |
Feb 18, 2009 | 5.650 | 5.970 | 5.500 | 5.570 | 116,391 | -0.02(-0.36%) |
Feb 17, 2009 | 5.770 | 5.800 | 5.420 | 5.590 | 146,499 | -0.30(-5.09%) |
Feb 13, 2009 | 5.830 | 5.900 | 5.770 | 5.890 | 39,761 | -0.01(-0.17%) |
Feb 12, 2009 | 5.790 | 5.900 | 5.750 | 5.900 | 75,368 | -0.01(-0.17%) |
Feb 11, 2009 | 5.920 | 6.000 | 5.750 | 5.910 | 68,271 | +0.07(+1.20%) |
Feb 10, 2009 | 6.250 | 6.400 | 5.800 | 5.840 | 128,934 | -0.37(-5.96%) |
Feb 09, 2009 | 6.310 | 6.620 | 6.020 | 6.210 | 97,299 | -0.04(-0.64%) |
Feb 06, 2009 | 5.990 | 6.500 | 5.820 | 6.250 | 191,584 | +0.46(+7.94%) |
Feb 05, 2009 | 5.070 | 5.915 | 4.932 | 5.790 | 185,305 | +0.75(+14.88%) |
Feb 04, 2009 | 5.050 | 5.400 | 4.900 | 5.040 | 111,981 | +0.05(+1.00%) |
Feb 03, 2009 | 4.990 | 5.100 | 4.910 | 4.990 | 53,106 | +0.09(+1.84%) |
Feb 02, 2009 | 4.940 | 5.020 | 4.750 | 4.900 | 112,796 | +0.02(+0.37%) |
Jan 30, 2009 | 5.000 | 5.080 | 4.850 | 4.882 | 106,919 | -0.07(-1.37%) |
Jan 29, 2009 | 5.050 | 5.200 | 4.950 | 4.950 | 133,707 | -0.17(-3.32%) |
Jan 28, 2009 | 5.060 | 5.240 | 5.000 | 5.120 | 244,757 | +0.18(+3.55%) |
Jan 27, 2009 | 5.130 | 5.130 | 4.900 | 4.945 | 164,680 | -0.06(-1.11%) |
Jan 26, 2009 | 4.990 | 5.240 | 4.820 | 5.000 | 511,152 | +0.84(+20.19%) |
Jan 23, 2009 | 4.150 | 4.160 | 3.930 | 4.160 | 48,566 | +0.01(+0.24%) |
Jan 22, 2009 | 4.460 | 4.460 | 4.150 | 4.150 | 19,864 | -0.30(-6.74%) |
Jan 21, 2009 | 4.220 | 4.450 | 4.160 | 4.450 | 30,964 | +0.17(+3.97%) |
Jan 20, 2009 | 4.350 | 4.450 | 4.172 | 4.280 | 50,181 | -0.07(-1.61%) |
Jan 16, 2009 | 4.260 | 4.415 | 4.250 | 4.350 | 37,796 | +0.19(+4.57%) |
Jan 15, 2009 | 4.440 | 4.440 | 3.930 | 4.160 | 94,628 | -0.22(-5.02%) |
Jan 14, 2009 | 4.810 | 4.810 | 4.260 | 4.380 | 48,279 | -0.54(-10.98%) |
Jan 13, 2009 | 4.700 | 4.930 | 4.330 | 4.920 | 58,735 | +0.24(+5.13%) |
Jan 12, 2009 | 5.090 | 5.110 | 4.590 | 4.680 | 68,868 | -0.45(-8.77%) |
Jan 09, 2009 | 5.480 | 5.640 | 5.050 | 5.130 | 78,924 | -0.17(-3.21%) |
Jan 08, 2009 | 5.340 | 5.340 | 4.950 | 5.300 | 65,915 | +0.00(+0.00%) |
Jan 07, 2009 | 5.720 | 5.930 | 5.100 | 5.300 | 116,518 | -0.42(-7.34%) |
Jan 06, 2009 | 4.970 | 5.720 | 4.970 | 5.720 | 154,730 | +0.97(+20.42%) |
Jan 05, 2009 | 4.790 | 4.990 | 4.600 | 4.750 | 80,843 | +0.02(+0.42%) |
Jan 02, 2009 | 4.780 | 4.880 | 4.410 | 4.730 | 85,209 | -0.09(-1.87%) |
Dec 31, 2008 | 4.620 | 4.900 | 4.480 | 4.820 | 67,565 | +0.26(+5.70%) |
Dec 30, 2008 | 3.650 | 4.690 | 3.630 | 4.560 | 143,347 | +0.93(+25.62%) |
Dec 29, 2008 | 3.930 | 3.960 | 3.600 | 3.630 | 93,392 | -0.23(-6.06%) |
Dec 26, 2008 | 3.000 | 3.950 | 2.950 | 3.864 | 245,484 | +0.86(+28.80%) |
Dec 24, 2008 | 3.060 | 3.100 | 2.950 | 3.000 | 125,930 | +0.00(+0.00%) |
Dec 23, 2008 | 2.950 | 3.010 | 2.510 | 3.000 | 456,434 | +0.04(+1.35%) |
Dec 22, 2008 | 3.010 | 3.450 | 2.950 | 2.960 | 172,814 | +0.01(+0.34%) |
Dec 19, 2008 | 3.050 | 3.150 | 2.950 | 2.950 | 378,764 | -0.20(-6.35%) |
Dec 18, 2008 | 3.240 | 3.460 | 3.120 | 3.150 | 70,319 | -0.05(-1.56%) |
Dec 17, 2008 | 3.280 | 3.490 | 3.180 | 3.200 | 181,486 | -0.15(-4.48%) |
Dec 16, 2008 | 3.370 | 3.510 | 3.300 | 3.350 | 50,830 | -0.02(-0.59%) |
Dec 15, 2008 | 3.400 | 3.690 | 3.350 | 3.370 | 52,279 | +0.07(+2.12%) |
Dec 12, 2008 | 3.370 | 3.420 | 3.130 | 3.300 | 682,851 | -0.19(-5.44%) |
Dec 11, 2008 | 3.850 | 3.850 | 3.440 | 3.490 | 110,278 | -0.31(-8.16%) |
Dec 10, 2008 | 3.550 | 3.930 | 3.550 | 3.800 | 324,996 | +0.46(+13.94%) |
Dec 09, 2008 | 3.440 | 3.460 | 3.060 | 3.335 | 77,530 | -0.06(-1.91%) |
Dec 08, 2008 | 3.380 | 3.750 | 3.380 | 3.400 | 64,315 | +0.13(+3.98%) |
Dec 05, 2008 | 3.270 | 3.660 | 3.050 | 3.270 | 51,110 | -0.09(-2.68%) |
Dec 04, 2008 | 3.720 | 3.750 | 3.230 | 3.360 | 50,484 | -0.32(-8.70%) |
Dec 03, 2008 | 3.700 | 3.930 | 3.530 | 3.680 | 22,962 | +0.02(+0.55%) |
Dec 02, 2008 | 3.910 | 3.980 | 3.590 | 3.660 | 121,774 | -0.16(-4.19%) |
Dec 01, 2008 | 3.960 | 4.010 | 3.640 | 3.820 | 117,699 | -0.18(-4.50%) |
Nov 28, 2008 | 3.860 | 4.340 | 3.500 | 4.000 | 52,531 | +0.07(+1.78%) |
Nov 26, 2008 | 2.780 | 4.130 | 2.700 | 3.930 | 113,136 | +1.14(+40.86%) |
Nov 25, 2008 | 2.910 | 3.000 | 2.690 | 2.790 | 149,788 | -0.03(-1.06%) |
Nov 24, 2008 | 2.720 | 3.000 | 2.650 | 2.820 | 94,864 | +0.10(+3.68%) |
Nov 21, 2008 | 2.900 | 2.960 | 2.600 | 2.720 | 166,178 | -0.09(-3.20%) |
Nov 20, 2008 | 3.630 | 3.630 | 2.810 | 2.810 | 175,053 | -0.98(-25.86%) |
Nov 19, 2008 | 3.900 | 3.990 | 3.720 | 3.790 | 234,100 | -0.05(-1.30%) |
Nov 18, 2008 | 4.000 | 4.060 | 3.700 | 3.840 | 141,754 | -0.16(-4.00%) |
Nov 17, 2008 | 4.020 | 4.160 | 3.950 | 4.000 | 101,454 | +0.02(+0.50%) |
Nov 14, 2008 | 4.000 | 4.580 | 3.850 | 3.980 | 71,932 | +0.01(+0.25%) |
Nov 13, 2008 | 4.660 | 5.120 | 3.560 | 3.970 | 200,705 | -0.71(-15.17%) |
Nov 12, 2008 | 5.620 | 5.960 | 4.600 | 4.680 | 74,834 | -0.83(-15.06%) |
Nov 11, 2008 | 6.060 | 6.330 | 5.430 | 5.510 | 106,605 | -0.58(-9.52%) |
Nov 10, 2008 | 6.250 | 6.650 | 6.030 | 6.090 | 83,114 | -0.02(-0.33%) |
Nov 07, 2008 | 6.330 | 6.650 | 6.020 | 6.110 | 32,434 | -0.01(-0.16%) |
Nov 06, 2008 | 6.180 | 6.340 | 6.010 | 6.120 | 154,932 | -0.07(-1.13%) |
Nov 05, 2008 | 6.900 | 6.960 | 6.190 | 6.190 | 193,963 | -0.74(-10.68%) |
Nov 04, 2008 | 7.190 | 7.190 | 6.870 | 6.930 | 43,105 | +0.03(+0.43%) |
Nov 03, 2008 | 7.000 | 7.100 | 6.830 | 6.900 | 54,655 | +0.00(+0.00%) |
Oct 31, 2008 | 6.900 | 7.020 | 6.820 | 6.900 | 38,066 | -0.06(-0.86%) |
Oct 30, 2008 | 7.290 | 7.360 | 6.910 | 6.960 | 36,793 | -0.35(-4.79%) |
Oct 29, 2008 | 7.310 | 7.490 | 6.790 | 7.310 | 32,676 | +0.00(+0.00%) |
Oct 28, 2008 | 8.240 | 8.390 | 7.310 | 7.310 | 87,117 | -0.97(-11.71%) |
Oct 27, 2008 | 8.570 | 8.570 | 7.840 | 8.280 | 103,347 | -0.22(-2.59%) |
Oct 24, 2008 | 8.100 | 8.620 | 7.500 | 8.500 | 73,863 | +0.04(+0.47%) |
Oct 23, 2008 | 8.250 | 8.590 | 8.180 | 8.460 | 81,919 | +0.13(+1.56%) |
Oct 22, 2008 | 8.300 | 8.630 | 8.200 | 8.330 | 35,217 | -0.18(-2.12%) |
Oct 21, 2008 | 8.600 | 8.730 | 8.500 | 8.510 | 27,893 | -0.29(-3.30%) |
Oct 20, 2008 | 8.930 | 9.050 | 8.750 | 8.800 | 17,465 | +0.20(+2.33%) |
Oct 17, 2008 | 8.480 | 8.960 | 8.470 | 8.600 | 19,691 | -0.30(-3.37%) |
Oct 16, 2008 | 8.240 | 9.350 | 8.160 | 8.900 | 71,568 | -0.07(-0.78%) |
Oct 15, 2008 | 8.710 | 9.200 | 8.120 | 8.970 | 30,212 | +0.11(+1.24%) |
Oct 14, 2008 | 8.480 | 9.350 | 8.480 | 8.860 | 87,305 | +0.82(+10.20%) |
Oct 13, 2008 | 7.070 | 8.430 | 7.030 | 8.040 | 174,297 | +1.41(+21.27%) |
Oct 10, 2008 | 6.760 | 7.620 | 6.010 | 6.630 | 44,970 | -0.26(-3.77%) |
Oct 09, 2008 | 6.440 | 8.200 | 6.400 | 6.890 | 100,032 | +0.69(+11.13%) |
Oct 08, 2008 | 8.160 | 8.160 | 6.090 | 6.200 | 230,282 | -2.08(-25.12%) |
Oct 07, 2008 | 9.930 | 10.12 | 8.250 | 8.280 | 34,300 | -1.64(-16.53%) |
Oct 06, 2008 | 11.37 | 11.37 | 9.080 | 9.920 | 64,585 | -1.68(-14.48%) |
Oct 03, 2008 | 12.34 | 12.48 | 11.53 | 11.60 | 23,360 | -0.90(-7.20%) |
Oct 02, 2008 | 13.31 | 13.31 | 12.50 | 12.50 | 19,924 | -0.75(-5.66%) |
Oct 01, 2008 | 13.14 | 13.41 | 13.14 | 13.25 | 6,638 | -0.25(-1.85%) |
Sep 30, 2008 | 13.07 | 13.66 | 12.83 | 13.50 | 54,099 | +0.50(+3.85%) |
Sep 29, 2008 | 14.02 | 14.40 | 12.75 | 13.00 | 25,299 | -0.91(-6.54%) |
Sep 26, 2008 | 13.61 | 14.07 | 13.24 | 13.91 | 79,326 | +0.37(+2.73%) |
Sep 25, 2008 | 13.72 | 13.91 | 13.50 | 13.54 | 18,068 | +0.06(+0.45%) |
Sep 24, 2008 | 14.00 | 14.09 | 13.48 | 13.48 | 16,296 | -0.30(-2.18%) |
Sep 23, 2008 | 14.38 | 14.38 | 13.60 | 13.78 | 16,817 | -0.32(-2.27%) |
Sep 22, 2008 | 13.69 | 14.59 | 13.69 | 14.10 | 13,827 | -0.40(-2.76%) |
Sep 19, 2008 | 13.64 | 14.55 | 13.64 | 14.50 | 21,337 | +0.92(+6.77%) |
Sep 18, 2008 | 13.70 | 14.25 | 13.15 | 13.58 | 32,334 | -0.39(-2.79%) |
Sep 17, 2008 | 13.90 | 14.09 | 13.50 | 13.97 | 38,174 | +0.00(+0.00%) |
Sep 16, 2008 | 13.77 | 14.00 | 13.76 | 13.97 | 14,889 | -0.31(-2.17%) |
Sep 15, 2008 | 14.47 | 14.84 | 14.17 | 14.28 | 11,441 | -0.88(-5.80%) |
Sep 12, 2008 | 14.55 | 16.03 | 14.55 | 15.16 | 19,106 | -0.10(-0.66%) |
Sep 11, 2008 | 15.22 | 15.52 | 14.58 | 15.26 | 23,789 | -0.42(-2.68%) |
Sep 10, 2008 | 15.20 | 16.12 | 15.20 | 15.68 | 44,767 | +0.48(+3.16%) |
Sep 09, 2008 | 15.80 | 16.44 | 14.99 | 15.20 | 26,066 | -0.75(-4.70%) |
Sep 08, 2008 | 15.64 | 16.12 | 15.36 | 15.95 | 20,526 | +0.25(+1.59%) |
Sep 05, 2008 | 15.93 | 16.21 | 15.59 | 15.70 | 33,081 | -0.47(-2.91%) |
Sep 04, 2008 | 16.82 | 16.96 | 16.17 | 16.17 | 22,578 | -0.44(-2.65%) |
Sep 03, 2008 | 16.55 | 16.97 | 16.55 | 16.61 | 28,307 | -0.21(-1.25%) |
Sep 02, 2008 | 16.48 | 16.87 | 16.27 | 16.82 | 21,331 | +0.03(+0.18%) |
Aug 29, 2008 | 16.98 | 16.98 | 16.68 | 16.79 | 14,079 | -0.08(-0.47%) |
Aug 28, 2008 | 16.74 | 16.90 | 16.74 | 16.87 | 11,308 | +0.12(+0.72%) |
Aug 27, 2008 | 16.88 | 16.98 | 16.62 | 16.75 | 29,535 | +0.10(+0.60%) |
Aug 26, 2008 | 16.58 | 17.08 | 16.20 | 16.65 | 50,413 | +0.45(+2.78%) |
Aug 25, 2008 | 16.10 | 16.71 | 15.85 | 16.20 | 44,583 | +0.25(+1.57%) |
Aug 22, 2008 | 16.73 | 16.76 | 15.91 | 15.95 | 47,351 | -0.79(-4.72%) |
Aug 21, 2008 | 16.80 | 17.09 | 16.50 | 16.74 | 37,103 | -0.15(-0.89%) |
Aug 20, 2008 | 16.06 | 17.08 | 16.06 | 16.89 | 83,945 | +0.82(+5.10%) |
Aug 19, 2008 | 14.80 | 16.69 | 14.75 | 16.07 | 60,381 | -0.17(-1.05%) |
Aug 18, 2008 | 16.17 | 16.50 | 16.09 | 16.24 | 44,460 | -0.22(-1.34%) |
Aug 15, 2008 | 16.32 | 16.46 | 15.79 | 16.46 | 25,093 | +0.00(+0.00%) |
Aug 14, 2008 | 15.72 | 16.54 | 15.70 | 16.46 | 52,282 | +0.61(+3.85%) |
Aug 13, 2008 | 15.63 | 15.85 | 15.54 | 15.85 | 17,653 | -0.06(-0.38%) |
Aug 12, 2008 | 15.49 | 15.91 | 15.49 | 15.91 | 22,421 | +0.14(+0.89%) |
Aug 11, 2008 | 15.50 | 15.82 | 14.65 | 15.77 | 24,549 | +0.33(+2.14%) |
Aug 08, 2008 | 14.94 | 15.49 | 14.33 | 15.44 | 23,207 | +0.27(+1.78%) |
Aug 07, 2008 | 15.80 | 15.80 | 15.02 | 15.17 | 31,302 | -0.57(-3.62%) |
Aug 06, 2008 | 14.59 | 15.74 | 14.59 | 15.74 | 57,885 | +0.96(+6.50%) |
Aug 05, 2008 | 14.99 | 14.99 | 14.65 | 14.78 | 36,214 | -0.21(-1.40%) |
Aug 04, 2008 | 14.90 | 14.99 | 14.57 | 14.99 | 38,687 | +0.24(+1.63%) |
Aug 01, 2008 | 14.85 | 14.85 | 14.35 | 14.75 | 47,284 | -0.25(-1.67%) |
Jul 31, 2008 | 14.59 | 15.00 | 14.39 | 15.00 | 32,880 | +0.59(+4.09%) |
Jul 30, 2008 | 14.51 | 15.00 | 14.40 | 14.41 | 26,421 | -0.27(-1.84%) |
Jul 29, 2008 | 14.68 | 14.79 | 14.40 | 14.68 | 22,575 | +0.15(+1.03%) |
Jul 28, 2008 | 14.75 | 14.80 | 14.50 | 14.53 | 12,299 | -0.22(-1.49%) |
Jul 25, 2008 | 14.35 | 14.77 | 14.04 | 14.75 | 25,233 | +0.21(+1.44%) |
Jul 24, 2008 | 14.41 | 14.60 | 14.30 | 14.54 | 32,332 | -0.02(-0.14%) |
Jul 23, 2008 | 14.64 | 14.66 | 14.48 | 14.56 | 19,183 | +0.08(+0.55%) |
Jul 22, 2008 | 14.28 | 14.58 | 14.25 | 14.48 | 30,594 | -0.01(-0.07%) |
Jul 21, 2008 | 14.44 | 14.62 | 13.56 | 14.49 | 21,818 | -0.09(-0.62%) |
Jul 18, 2008 | 14.73 | 14.74 | 14.50 | 14.58 | 29,615 | +0.02(+0.14%) |
Jul 17, 2008 | 14.46 | 14.74 | 13.84 | 14.56 | 17,057 | +0.06(+0.41%) |
Jul 16, 2008 | 13.91 | 14.72 | 13.91 | 14.50 | 27,588 | +0.54(+3.87%) |
Jul 15, 2008 | 13.73 | 14.11 | 13.70 | 13.96 | 26,312 | +0.13(+0.94%) |
Jul 14, 2008 | 13.76 | 14.16 | 13.76 | 13.83 | 20,502 | +0.17(+1.24%) |
Jul 11, 2008 | 13.28 | 13.69 | 13.28 | 13.66 | 23,389 | +0.25(+1.86%) |
Jul 10, 2008 | 13.32 | 13.58 | 13.20 | 13.41 | 52,145 | +0.05(+0.37%) |
Jul 09, 2008 | 13.32 | 13.64 | 13.10 | 13.36 | 89,742 | +0.11(+0.83%) |
Jul 08, 2008 | 13.10 | 13.50 | 13.10 | 13.25 | 42,187 | +0.15(+1.15%) |
Jul 07, 2008 | 13.00 | 13.42 | 12.55 | 13.10 | 46,212 | -0.16(-1.21%) |
Jul 04, 2008 | 13.36 | 13.58 | 13.15 | 13.26 | 33,232 | +0.00(+0.00%) |
Jul 03, 2008 | 13.36 | 13.58 | 13.15 | 13.26 | 33,232 | -0.14(-1.04%) |
Jul 02, 2008 | 14.10 | 14.10 | 13.31 | 13.40 | 46,073 | -0.64(-4.56%) |
Jul 01, 2008 | 13.89 | 14.67 | 13.76 | 14.04 | 32,728 | -0.07(-0.50%) |
Jun 30, 2008 | 14.09 | 14.41 | 13.75 | 14.11 | 34,187 | -0.01(-0.07%) |
Jun 27, 2008 | 14.27 | 14.37 | 14.00 | 14.12 | 60,427 | -0.21(-1.47%) |
Jun 26, 2008 | 15.26 | 15.35 | 14.26 | 14.33 | 71,796 | -0.61(-4.08%) |
Jun 25, 2008 | 15.09 | 15.41 | 14.94 | 14.94 | 25,158 | -0.07(-0.47%) |
Jun 24, 2008 | 15.20 | 15.25 | 14.81 | 15.01 | 42,138 | -0.14(-0.92%) |
Jun 23, 2008 | 15.08 | 15.25 | 15.01 | 15.15 | 23,352 | +0.13(+0.87%) |
Jun 20, 2008 | 15.00 | 15.24 | 14.95 | 15.02 | 23,624 | +0.05(+0.33%) |
Jun 19, 2008 | 15.09 | 15.19 | 14.95 | 14.97 | 14,417 | -0.07(-0.47%) |
Jun 18, 2008 | 15.18 | 15.21 | 15.00 | 15.04 | 16,405 | -0.10(-0.66%) |
Jun 17, 2008 | 15.21 | 15.25 | 15.05 | 15.14 | 23,657 | -0.02(-0.13%) |
Jun 16, 2008 | 15.10 | 15.25 | 15.06 | 15.16 | 22,455 | +0.04(+0.26%) |
Jun 13, 2008 | 15.09 | 15.90 | 14.95 | 15.12 | 36,207 | +0.09(+0.60%) |
Jun 12, 2008 | 15.26 | 15.98 | 14.81 | 15.03 | 37,074 | -0.19(-1.25%) |
Jun 11, 2008 | 15.36 | 15.69 | 15.22 | 15.22 | 23,294 | -0.18(-1.17%) |
Jun 10, 2008 | 15.77 | 16.05 | 15.40 | 15.40 | 32,417 | -0.54(-3.39%) |
Jun 09, 2008 | 15.45 | 16.38 | 14.96 | 15.94 | 102,915 | +0.54(+3.51%) |
Jun 06, 2008 | 16.12 | 16.15 | 15.40 | 15.40 | 71,638 | -0.60(-3.75%) |
Jun 05, 2008 | 15.97 | 16.45 | 15.88 | 16.00 | 87,061 | -0.10(-0.62%) |
Jun 04, 2008 | 16.38 | 16.38 | 16.02 | 16.10 | 43,212 | -0.20(-1.23%) |
Jun 03, 2008 | 16.40 | 17.07 | 16.27 | 16.30 | 50,338 | -0.45(-2.69%) |
Jun 02, 2008 | 16.98 | 17.21 | 16.32 | 16.75 | 698,579 | -0.07(-0.42%) |
May 30, 2008 | 17.26 | 17.26 | 16.67 | 16.82 | 290,594 | -0.12(-0.71%) |
May 29, 2008 | 17.42 | 17.65 | 16.94 | 16.94 | 807,209 | -0.73(-4.13%) |
May 28, 2008 | 17.79 | 17.80 | 17.35 | 17.67 | 325,795 | +0.67(+3.94%) |
May 27, 2008 | 17.61 | 17.91 | 16.60 | 17.00 | 97,107 | -0.10(-0.58%) |
May 26, 2008 | 16.85 | 17.25 | 16.85 | 17.10 | 27,404 | +0.00(+0.00%) |
May 23, 2008 | 16.85 | 17.25 | 16.85 | 17.10 | 27,404 | -0.04(-0.23%) |
May 22, 2008 | 16.94 | 17.14 | 16.68 | 17.14 | 32,086 | +0.20(+1.18%) |
May 21, 2008 | 16.66 | 17.07 | 16.47 | 16.94 | 27,104 | +0.02(+0.12%) |
May 20, 2008 | 15.95 | 16.93 | 15.95 | 16.92 | 30,448 | +0.68(+4.19%) |
May 19, 2008 | 16.92 | 16.99 | 16.08 | 16.24 | 82,219 | -0.76(-4.47%) |
May 16, 2008 | 17.00 | 17.24 | 16.75 | 17.00 | 48,723 | +0.00(+0.00%) |
May 15, 2008 | 17.17 | 17.27 | 16.77 | 17.00 | 62,665 | -0.18(-1.05%) |
May 14, 2008 | 16.60 | 17.25 | 16.60 | 17.18 | 54,625 | +0.49(+2.94%) |
May 13, 2008 | 16.09 | 16.93 | 16.09 | 16.69 | 35,861 | +0.42(+2.58%) |
May 12, 2008 | 16.41 | 16.70 | 16.15 | 16.27 | 20,617 | +0.05(+0.31%) |
May 09, 2008 | 16.35 | 16.72 | 15.62 | 16.22 | 31,647 | -0.28(-1.70%) |
May 08, 2008 | 16.46 | 16.69 | 16.29 | 16.50 | 13,293 | -0.12(-0.72%) |
May 07, 2008 | 16.25 | 16.93 | 15.85 | 16.62 | 25,312 | +0.27(+1.65%) |
May 06, 2008 | 16.17 | 16.54 | 15.71 | 16.35 | 22,957 | -0.07(-0.43%) |
May 05, 2008 | 15.80 | 16.54 | 15.32 | 16.42 | 30,342 | +0.62(+3.92%) |
May 02, 2008 | 15.64 | 15.87 | 15.47 | 15.80 | 8,450 | -0.01(-0.06%) |