Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.050 | 3.100 | 2.920 | 2.970 | 181,737 | -0.07(-2.30%) |
Apr 29, 2009 | 2.890 | 3.090 | 2.820 | 3.040 | 107,869 | +0.19(+6.67%) |
Apr 28, 2009 | 2.800 | 2.920 | 2.780 | 2.850 | 97,314 | +0.02(+0.71%) |
Apr 27, 2009 | 2.880 | 2.910 | 2.790 | 2.830 | 186,926 | -0.12(-4.07%) |
Apr 24, 2009 | 2.950 | 3.010 | 2.860 | 2.950 | 110,587 | +0.05(+1.72%) |
Apr 23, 2009 | 2.930 | 3.030 | 2.840 | 2.900 | 177,754 | +0.00(+0.00%) |
Apr 22, 2009 | 2.860 | 3.130 | 2.820 | 2.900 | 172,769 | -0.03(-1.02%) |
Apr 21, 2009 | 2.720 | 2.930 | 2.500 | 2.930 | 410,541 | +0.19(+6.93%) |
Apr 20, 2009 | 2.910 | 2.990 | 2.700 | 2.740 | 283,417 | -0.28(-9.27%) |
Apr 17, 2009 | 3.060 | 3.218 | 2.900 | 3.020 | 319,885 | -0.02(-0.66%) |
Apr 16, 2009 | 3.010 | 3.270 | 2.750 | 3.040 | 160,911 | +0.07(+2.36%) |
Apr 15, 2009 | 2.960 | 3.040 | 2.950 | 2.970 | 185,512 | -0.01(-0.34%) |
Apr 14, 2009 | 3.150 | 3.240 | 2.980 | 2.980 | 139,747 | -0.25(-7.74%) |
Apr 13, 2009 | 3.200 | 3.260 | 3.110 | 3.230 | 152,426 | -0.03(-0.92%) |
Apr 09, 2009 | 3.090 | 3.440 | 3.010 | 3.260 | 262,695 | +0.25(+8.31%) |
Apr 08, 2009 | 2.800 | 3.020 | 2.750 | 3.010 | 163,389 | +0.26(+9.45%) |
Apr 07, 2009 | 2.850 | 2.940 | 2.750 | 2.750 | 431,141 | -0.16(-5.50%) |
Apr 06, 2009 | 2.900 | 2.930 | 2.800 | 2.910 | 165,654 | +0.00(+0.00%) |
Apr 03, 2009 | 2.730 | 2.918 | 2.700 | 2.910 | 156,504 | +0.18(+6.59%) |
Apr 02, 2009 | 2.470 | 2.750 | 2.430 | 2.730 | 235,882 | +0.38(+16.17%) |
Apr 01, 2009 | 2.270 | 2.400 | 2.230 | 2.350 | 206,539 | +0.03(+1.29%) |
Mar 31, 2009 | 2.500 | 2.540 | 2.310 | 2.320 | 270,800 | -0.18(-7.20%) |
Mar 30, 2009 | 2.640 | 2.640 | 2.390 | 2.500 | 293,959 | -0.40(-13.79%) |
Mar 26, 2009 | 2.820 | 3.000 | 2.820 | 2.900 | 266,233 | +0.09(+3.20%) |
Mar 25, 2009 | 2.830 | 2.910 | 2.630 | 2.810 | 105,410 | +0.03(+1.08%) |
Mar 24, 2009 | 2.820 | 2.930 | 2.770 | 2.780 | 195,743 | -0.10(-3.47%) |
Mar 23, 2009 | 2.900 | 3.030 | 2.830 | 2.880 | 354,858 | +0.04(+1.41%) |
Mar 20, 2009 | 2.820 | 2.910 | 2.630 | 2.840 | 337,594 | +0.06(+2.16%) |
Mar 19, 2009 | 2.870 | 2.960 | 2.780 | 2.780 | 164,822 | +0.02(+0.72%) |
Mar 18, 2009 | 2.800 | 2.850 | 2.650 | 2.760 | 115,015 | -0.01(-0.36%) |
Mar 17, 2009 | 2.640 | 2.770 | 2.470 | 2.770 | 182,124 | +0.15(+5.73%) |
Mar 16, 2009 | 2.610 | 2.740 | 2.600 | 2.620 | 179,574 | +0.03(+1.16%) |
Mar 13, 2009 | 2.600 | 2.740 | 2.433 | 2.590 | 192,779 | +0.00(+0.00%) |
Mar 12, 2009 | 2.100 | 2.590 | 2.100 | 2.590 | 221,983 | +0.49(+23.33%) |
Mar 11, 2009 | 2.050 | 2.190 | 2.010 | 2.100 | 266,600 | +0.05(+2.44%) |
Mar 10, 2009 | 1.600 | 2.100 | 1.510 | 2.050 | 311,189 | +0.37(+22.02%) |
Mar 09, 2009 | 1.530 | 1.710 | 1.530 | 1.680 | 385,825 | +0.12(+7.69%) |
Mar 06, 2009 | 1.580 | 1.680 | 1.500 | 1.560 | 263,297 | +0.01(+0.65%) |
Mar 05, 2009 | 1.590 | 1.670 | 1.550 | 1.550 | 195,993 | -0.05(-3.13%) |
Mar 04, 2009 | 1.650 | 1.690 | 1.580 | 1.600 | 413,493 | -0.18(-10.11%) |
Mar 02, 2009 | 2.130 | 2.340 | 1.750 | 1.780 | 332,048 | -0.45(-20.18%) |
Feb 27, 2009 | 2.260 | 2.360 | 2.120 | 2.230 | 175,952 | -0.08(-3.46%) |
Feb 26, 2009 | 2.500 | 2.650 | 2.300 | 2.310 | 347,427 | -0.15(-6.10%) |
Feb 25, 2009 | 2.690 | 2.790 | 2.450 | 2.460 | 453,641 | -0.25(-9.23%) |
Feb 24, 2009 | 2.590 | 2.730 | 2.550 | 2.710 | 138,513 | +0.18(+7.11%) |
Feb 23, 2009 | 2.570 | 2.900 | 2.520 | 2.530 | 203,359 | +0.00(+0.00%) |
Feb 20, 2009 | 3.000 | 3.010 | 2.500 | 2.530 | 283,832 | -0.51(-16.78%) |
Feb 19, 2009 | 2.950 | 3.120 | 2.880 | 3.040 | 160,121 | +0.13(+4.47%) |
Feb 18, 2009 | 3.370 | 3.370 | 2.870 | 2.910 | 202,419 | -0.40(-12.08%) |
Feb 17, 2009 | 3.630 | 3.700 | 3.310 | 3.310 | 156,837 | -0.39(-10.54%) |
Feb 13, 2009 | 3.580 | 3.790 | 3.580 | 3.700 | 81,993 | +0.13(+3.64%) |
Feb 12, 2009 | 3.560 | 3.860 | 3.440 | 3.570 | 218,920 | -0.04(-1.11%) |
Feb 11, 2009 | 3.810 | 3.970 | 3.480 | 3.610 | 182,360 | -0.16(-4.24%) |
Feb 10, 2009 | 4.260 | 4.410 | 3.710 | 3.770 | 276,202 | -0.48(-11.29%) |
Feb 09, 2009 | 4.300 | 4.580 | 4.110 | 4.250 | 219,922 | -0.04(-0.93%) |
Feb 06, 2009 | 4.060 | 4.450 | 4.000 | 4.290 | 185,442 | +0.22(+5.41%) |
Feb 05, 2009 | 4.270 | 4.350 | 4.050 | 4.070 | 223,317 | -0.25(-5.79%) |
Feb 04, 2009 | 4.430 | 4.660 | 4.250 | 4.320 | 214,341 | -0.09(-2.04%) |
Feb 03, 2009 | 4.210 | 4.460 | 4.160 | 4.410 | 124,970 | +0.27(+6.52%) |
Feb 02, 2009 | 3.780 | 4.290 | 3.780 | 4.140 | 177,297 | +0.31(+8.09%) |
Jan 30, 2009 | 3.960 | 4.070 | 3.800 | 3.830 | 74,533 | -0.09(-2.30%) |
Jan 29, 2009 | 4.250 | 4.290 | 3.910 | 3.920 | 139,472 | -0.37(-8.62%) |
Jan 28, 2009 | 4.100 | 4.300 | 4.000 | 4.290 | 133,604 | +0.26(+6.45%) |
Jan 27, 2009 | 4.200 | 4.220 | 3.905 | 4.030 | 121,145 | -0.14(-3.36%) |
Jan 26, 2009 | 4.470 | 4.470 | 4.070 | 4.170 | 81,341 | +0.16(+3.99%) |
Jan 23, 2009 | 3.760 | 4.270 | 3.640 | 4.010 | 122,895 | +0.14(+3.62%) |
Jan 22, 2009 | 4.100 | 4.190 | 3.830 | 3.870 | 124,694 | -0.37(-8.73%) |
Jan 21, 2009 | 3.750 | 4.250 | 3.600 | 4.240 | 139,051 | +0.58(+15.85%) |
Jan 20, 2009 | 3.890 | 4.070 | 3.650 | 3.660 | 160,852 | -0.31(-7.81%) |
Jan 16, 2009 | 4.120 | 4.231 | 3.930 | 3.970 | 166,476 | -0.10(-2.46%) |
Jan 15, 2009 | 4.200 | 4.410 | 3.960 | 4.070 | 274,481 | -0.05(-1.21%) |
Jan 14, 2009 | 4.250 | 4.320 | 4.000 | 4.120 | 133,395 | -0.17(-3.96%) |
Jan 13, 2009 | 4.260 | 4.400 | 4.130 | 4.290 | 85,082 | +0.01(+0.23%) |
Jan 12, 2009 | 4.790 | 4.790 | 4.210 | 4.280 | 192,019 | -0.51(-10.65%) |
Jan 09, 2009 | 5.150 | 5.150 | 4.700 | 4.790 | 198,855 | -0.37(-7.17%) |
Jan 08, 2009 | 4.010 | 5.180 | 4.010 | 5.160 | 273,056 | +0.54(+11.69%) |
Jan 07, 2009 | 5.030 | 5.150 | 4.500 | 4.620 | 326,023 | -0.48(-9.41%) |
Jan 06, 2009 | 4.770 | 5.200 | 4.770 | 5.100 | 179,680 | +0.41(+8.74%) |
Jan 05, 2009 | 4.500 | 4.920 | 4.500 | 4.690 | 187,206 | +0.26(+5.87%) |
Jan 02, 2009 | 3.970 | 4.490 | 3.970 | 4.430 | 180,404 | +0.48(+12.15%) |
Dec 31, 2008 | 3.440 | 4.190 | 3.350 | 3.950 | 548,265 | +0.42(+11.90%) |
Dec 30, 2008 | 3.590 | 3.690 | 3.250 | 3.530 | 520,116 | +0.00(+0.00%) |
Dec 29, 2008 | 4.110 | 4.120 | 3.510 | 3.530 | 495,731 | -0.51(-12.62%) |
Dec 26, 2008 | 4.080 | 4.190 | 3.720 | 4.040 | 131,778 | -0.03(-0.74%) |
Dec 24, 2008 | 4.210 | 4.210 | 4.050 | 4.070 | 50,392 | -0.16(-3.78%) |
Dec 23, 2008 | 4.250 | 4.400 | 4.180 | 4.230 | 139,318 | -0.03(-0.70%) |
Dec 22, 2008 | 4.470 | 4.470 | 4.080 | 4.260 | 126,462 | -0.21(-4.70%) |
Dec 19, 2008 | 4.330 | 4.730 | 4.280 | 4.470 | 227,050 | +0.23(+5.42%) |
Dec 18, 2008 | 4.550 | 4.580 | 4.030 | 4.240 | 166,163 | -0.38(-8.23%) |
Dec 17, 2008 | 4.630 | 4.840 | 4.500 | 4.620 | 193,884 | +0.00(+0.00%) |
Dec 16, 2008 | 4.280 | 4.640 | 4.160 | 4.620 | 193,798 | +0.38(+8.96%) |
Dec 15, 2008 | 4.560 | 4.830 | 3.960 | 4.240 | 216,344 | -0.23(-5.15%) |
Dec 12, 2008 | 4.090 | 4.480 | 4.070 | 4.470 | 122,817 | +0.30(+7.19%) |
Dec 11, 2008 | 4.300 | 4.580 | 4.090 | 4.170 | 210,657 | -0.13(-3.02%) |
Dec 10, 2008 | 4.280 | 4.340 | 4.090 | 4.300 | 151,374 | +0.22(+5.39%) |
Dec 09, 2008 | 4.020 | 4.580 | 4.020 | 4.080 | 182,189 | -0.05(-1.21%) |
Dec 08, 2008 | 4.200 | 4.220 | 3.890 | 4.130 | 283,534 | +0.10(+2.48%) |
Dec 05, 2008 | 3.990 | 4.050 | 3.510 | 4.030 | 235,103 | -0.04(-0.98%) |
Dec 04, 2008 | 4.560 | 4.580 | 4.000 | 4.070 | 199,581 | -0.57(-12.28%) |
Dec 03, 2008 | 4.890 | 5.350 | 4.640 | 4.640 | 429,045 | -0.25(-5.11%) |
Dec 02, 2008 | 4.720 | 5.050 | 4.080 | 4.890 | 621,064 | +0.12(+2.52%) |
Dec 01, 2008 | 4.750 | 5.540 | 4.740 | 4.770 | 416,206 | -0.18(-3.64%) |
Nov 28, 2008 | 5.000 | 5.000 | 4.830 | 4.950 | 55,433 | -0.17(-3.32%) |
Nov 26, 2008 | 4.330 | 5.130 | 4.000 | 5.120 | 229,974 | +0.70(+15.84%) |
Nov 25, 2008 | 4.410 | 4.450 | 4.080 | 4.420 | 292,232 | +0.38(+9.41%) |
Nov 24, 2008 | 3.640 | 4.180 | 3.640 | 4.040 | 310,214 | +0.58(+16.76%) |
Nov 21, 2008 | 3.420 | 3.500 | 2.870 | 3.460 | 496,062 | +0.13(+3.90%) |
Nov 20, 2008 | 4.240 | 4.305 | 3.330 | 3.330 | 365,338 | -1.03(-23.62%) |
Nov 19, 2008 | 4.780 | 4.860 | 4.360 | 4.360 | 192,100 | -0.44(-9.17%) |
Nov 18, 2008 | 5.100 | 5.100 | 4.550 | 4.800 | 181,702 | -0.20(-4.00%) |
Nov 17, 2008 | 5.160 | 5.450 | 4.870 | 5.000 | 211,989 | -0.13(-2.53%) |
Nov 14, 2008 | 5.310 | 5.650 | 5.010 | 5.130 | 196,493 | -0.34(-6.22%) |
Nov 13, 2008 | 4.940 | 5.520 | 4.540 | 5.470 | 310,405 | +0.55(+11.18%) |
Nov 12, 2008 | 5.320 | 5.420 | 4.890 | 4.920 | 233,534 | -0.56(-10.22%) |
Nov 11, 2008 | 5.840 | 5.850 | 5.440 | 5.480 | 280,202 | -0.50(-8.36%) |
Nov 10, 2008 | 6.200 | 6.680 | 5.940 | 5.980 | 299,357 | +0.04(+0.67%) |
Nov 07, 2008 | 6.050 | 6.120 | 5.680 | 5.940 | 185,020 | -0.07(-1.16%) |
Nov 06, 2008 | 6.300 | 6.400 | 5.810 | 6.010 | 261,174 | -0.80(-11.75%) |
Nov 05, 2008 | 7.300 | 7.300 | 6.590 | 6.810 | 321,426 | -0.51(-6.97%) |
Nov 04, 2008 | 7.100 | 7.340 | 6.710 | 7.320 | 241,818 | +0.37(+5.32%) |
Nov 03, 2008 | 7.100 | 7.160 | 6.740 | 6.950 | 385,495 | -0.10(-1.42%) |
Oct 31, 2008 | 6.960 | 7.140 | 6.320 | 7.050 | 450,296 | +0.06(+0.86%) |
Oct 30, 2008 | 6.170 | 7.010 | 6.030 | 6.990 | 332,111 | +1.05(+17.68%) |
Oct 29, 2008 | 5.350 | 6.190 | 5.320 | 5.940 | 599,672 | +0.71(+13.58%) |
Oct 28, 2008 | 5.290 | 5.382 | 4.820 | 5.230 | 382,209 | +0.23(+4.60%) |
Oct 27, 2008 | 5.630 | 5.630 | 5.000 | 5.000 | 260,223 | -0.71(-12.43%) |
Oct 24, 2008 | 5.340 | 5.830 | 5.000 | 5.710 | 522,800 | -0.16(-2.73%) |
Oct 23, 2008 | 6.160 | 6.380 | 5.570 | 5.870 | 525,372 | -0.20(-3.29%) |
Oct 22, 2008 | 6.690 | 6.690 | 5.950 | 6.070 | 419,331 | -0.82(-11.90%) |
Oct 21, 2008 | 7.140 | 7.280 | 6.720 | 6.890 | 451,586 | -0.48(-6.51%) |
Oct 20, 2008 | 7.030 | 7.390 | 6.770 | 7.370 | 406,015 | +0.60(+8.86%) |
Oct 17, 2008 | 6.490 | 7.450 | 5.530 | 6.770 | 510,876 | +0.06(+0.89%) |
Oct 16, 2008 | 6.030 | 6.780 | 5.710 | 6.710 | 617,392 | +0.76(+12.77%) |
Oct 15, 2008 | 6.840 | 6.980 | 5.940 | 5.950 | 449,146 | -1.18(-16.55%) |
Oct 14, 2008 | 7.820 | 8.290 | 6.780 | 7.130 | 555,581 | -0.27(-3.65%) |
Oct 13, 2008 | 6.140 | 7.400 | 6.120 | 7.400 | 439,093 | +1.71(+30.05%) |
Oct 10, 2008 | 5.220 | 5.850 | 4.940 | 5.690 | 696,874 | +0.15(+2.71%) |
Oct 09, 2008 | 6.890 | 7.320 | 5.480 | 5.540 | 523,246 | -1.23(-18.17%) |
Oct 08, 2008 | 6.690 | 7.110 | 5.921 | 6.770 | 729,395 | +0.03(+0.45%) |
Oct 07, 2008 | 7.590 | 7.910 | 6.730 | 6.740 | 460,109 | -0.73(-9.77%) |
Oct 06, 2008 | 8.030 | 8.080 | 6.860 | 7.470 | 549,671 | -0.84(-10.11%) |
Oct 03, 2008 | 8.580 | 8.950 | 8.220 | 8.310 | 506,951 | -0.23(-2.69%) |
Oct 02, 2008 | 9.200 | 9.570 | 8.490 | 8.540 | 511,987 | -0.81(-8.66%) |
Oct 01, 2008 | 9.860 | 10.03 | 9.320 | 9.350 | 246,697 | -0.70(-6.97%) |
Sep 30, 2008 | 9.380 | 10.08 | 9.230 | 10.05 | 235,904 | +0.76(+8.18%) |
Sep 29, 2008 | 10.22 | 10.22 | 9.000 | 9.290 | 414,116 | -1.30(-12.28%) |
Sep 26, 2008 | 10.68 | 10.75 | 10.40 | 10.59 | 237,721 | -0.34(-3.11%) |
Sep 25, 2008 | 10.57 | 11.29 | 10.57 | 10.93 | 238,955 | +0.22(+2.05%) |
Sep 24, 2008 | 10.99 | 11.73 | 10.58 | 10.71 | 210,368 | -0.08(-0.74%) |
Sep 23, 2008 | 11.75 | 12.00 | 10.69 | 10.79 | 303,564 | -0.36(-3.23%) |
Sep 22, 2008 | 10.73 | 11.71 | 10.62 | 11.15 | 396,377 | +0.49(+4.60%) |
Sep 19, 2008 | 10.00 | 11.25 | 9.865 | 10.66 | 1,186,543 | +1.35(+14.50%) |
Sep 18, 2008 | 9.370 | 10.00 | 9.000 | 9.310 | 654,686 | +0.21(+2.31%) |
Sep 17, 2008 | 10.01 | 10.01 | 9.020 | 9.100 | 486,647 | -0.90(-9.00%) |
Sep 16, 2008 | 9.500 | 10.00 | 9.130 | 10.00 | 435,136 | +0.28(+2.88%) |
Sep 15, 2008 | 10.84 | 10.87 | 9.450 | 9.720 | 657,126 | -1.64(-14.44%) |
Sep 12, 2008 | 11.09 | 11.55 | 11.05 | 11.36 | 456,483 | +0.23(+2.07%) |
Sep 11, 2008 | 11.39 | 11.64 | 10.61 | 11.13 | 320,556 | -0.26(-2.28%) |
Sep 10, 2008 | 11.11 | 11.47 | 10.75 | 11.39 | 611,728 | +0.47(+4.30%) |
Sep 09, 2008 | 12.06 | 12.10 | 10.86 | 10.92 | 480,918 | -1.26(-10.34%) |
Sep 08, 2008 | 12.27 | 12.40 | 11.92 | 12.18 | 579,512 | +0.11(+0.91%) |
Sep 05, 2008 | 12.40 | 12.46 | 11.69 | 12.07 | 431,898 | -0.35(-2.82%) |
Sep 04, 2008 | 12.86 | 12.86 | 12.20 | 12.42 | 629,856 | -0.39(-3.04%) |
Sep 03, 2008 | 12.73 | 13.08 | 12.40 | 12.81 | 301,556 | +0.14(+1.10%) |
Sep 02, 2008 | 13.34 | 13.48 | 12.60 | 12.67 | 346,908 | -0.67(-5.02%) |
Aug 29, 2008 | 13.85 | 13.85 | 13.27 | 13.34 | 249,923 | -0.41(-2.98%) |
Aug 28, 2008 | 14.13 | 14.23 | 13.21 | 13.75 | 394,441 | -0.31(-2.20%) |
Aug 27, 2008 | 13.76 | 14.18 | 13.76 | 14.06 | 161,596 | +0.50(+3.69%) |
Aug 26, 2008 | 13.31 | 13.72 | 13.17 | 13.56 | 118,157 | +0.38(+2.88%) |
Aug 25, 2008 | 13.54 | 13.72 | 13.05 | 13.18 | 116,343 | -0.26(-1.93%) |
Aug 22, 2008 | 13.91 | 14.06 | 13.32 | 13.44 | 190,842 | -0.62(-4.41%) |
Aug 21, 2008 | 13.66 | 14.29 | 13.56 | 14.06 | 280,714 | +0.53(+3.92%) |
Aug 20, 2008 | 13.03 | 13.68 | 13.03 | 13.53 | 274,083 | +0.57(+4.40%) |
Aug 19, 2008 | 12.60 | 13.09 | 12.60 | 12.96 | 227,411 | +0.32(+2.53%) |
Aug 18, 2008 | 13.11 | 13.37 | 12.51 | 12.64 | 624,296 | -0.35(-2.69%) |
Aug 15, 2008 | 13.60 | 13.60 | 12.93 | 12.99 | 285,338 | -0.51(-3.78%) |
Aug 14, 2008 | 13.68 | 13.91 | 13.27 | 13.50 | 225,374 | -0.22(-1.60%) |
Aug 13, 2008 | 12.99 | 13.77 | 12.96 | 13.72 | 354,297 | +0.81(+6.27%) |
Aug 12, 2008 | 12.90 | 13.06 | 12.64 | 12.91 | 305,451 | +0.03(+0.23%) |
Aug 11, 2008 | 13.11 | 13.87 | 12.37 | 12.88 | 577,024 | -0.17(-1.30%) |
Aug 08, 2008 | 13.93 | 14.38 | 12.78 | 13.05 | 464,628 | -0.98(-6.99%) |
Aug 07, 2008 | 14.54 | 14.95 | 14.01 | 14.03 | 622,394 | +0.71(+5.33%) |
Aug 06, 2008 | 12.84 | 13.40 | 12.78 | 13.32 | 317,529 | +0.28(+2.15%) |
Aug 05, 2008 | 13.65 | 14.14 | 12.80 | 13.04 | 364,502 | -0.46(-3.41%) |
Aug 04, 2008 | 14.57 | 14.82 | 13.39 | 13.50 | 281,598 | -1.18(-8.04%) |
Aug 01, 2008 | 14.42 | 14.93 | 14.42 | 14.68 | 501,314 | +0.26(+1.80%) |
Jul 31, 2008 | 14.50 | 14.56 | 14.06 | 14.42 | 411,412 | -0.14(-0.96%) |
Jul 30, 2008 | 13.82 | 14.65 | 13.63 | 14.56 | 522,730 | +1.06(+7.85%) |
Jul 29, 2008 | 13.50 | 14.13 | 13.47 | 13.50 | 503,747 | -0.50(-3.57%) |
Jul 28, 2008 | 13.98 | 14.13 | 13.64 | 14.00 | 493,637 | +0.02(+0.14%) |
Jul 25, 2008 | 13.66 | 14.16 | 13.61 | 13.98 | 467,598 | +0.26(+1.90%) |
Jul 24, 2008 | 13.75 | 14.18 | 13.50 | 13.72 | 414,272 | +0.01(+0.07%) |
Jul 23, 2008 | 14.54 | 14.67 | 13.67 | 13.71 | 349,014 | -0.82(-5.64%) |
Jul 22, 2008 | 14.71 | 14.90 | 14.31 | 14.53 | 453,152 | -0.22(-1.49%) |
Jul 21, 2008 | 14.08 | 14.85 | 13.67 | 14.75 | 568,439 | +1.14(+8.38%) |
Jul 18, 2008 | 13.77 | 14.00 | 13.30 | 13.61 | 447,581 | -0.09(-0.66%) |
Jul 17, 2008 | 14.30 | 14.49 | 13.17 | 13.70 | 548,910 | -0.46(-3.25%) |
Jul 16, 2008 | 14.71 | 14.95 | 13.39 | 14.16 | 530,294 | -0.48(-3.28%) |
Jul 15, 2008 | 15.28 | 15.28 | 14.45 | 14.64 | 522,272 | -0.68(-4.44%) |
Jul 14, 2008 | 14.87 | 15.37 | 14.48 | 15.32 | 652,864 | +0.78(+5.36%) |
Jul 11, 2008 | 15.11 | 15.50 | 14.46 | 14.54 | 760,539 | -0.48(-3.20%) |
Jul 10, 2008 | 15.15 | 15.30 | 14.61 | 15.02 | 491,656 | -0.09(-0.60%) |
Jul 09, 2008 | 15.18 | 15.73 | 14.87 | 15.11 | 495,701 | +0.25(+1.68%) |
Jul 08, 2008 | 14.86 | 15.00 | 13.91 | 14.86 | 426,606 | -0.09(-0.60%) |
Jul 07, 2008 | 16.17 | 16.17 | 14.69 | 14.95 | 398,060 | -0.91(-5.74%) |
Jul 04, 2008 | 16.30 | 16.43 | 15.59 | 15.86 | 287,446 | +0.00(+0.00%) |
Jul 03, 2008 | 16.30 | 16.43 | 15.59 | 15.86 | 287,446 | -0.44(-2.70%) |
Jul 02, 2008 | 16.75 | 17.07 | 16.26 | 16.30 | 468,628 | -0.42(-2.51%) |
Jul 01, 2008 | 16.54 | 16.82 | 16.30 | 16.72 | 469,701 | +0.25(+1.52%) |
Jun 30, 2008 | 15.71 | 16.65 | 15.71 | 16.47 | 507,927 | +0.76(+4.84%) |
Jun 27, 2008 | 15.42 | 15.93 | 15.32 | 15.71 | 1,043,209 | +0.37(+2.41%) |
Jun 26, 2008 | 15.28 | 16.07 | 15.25 | 15.34 | 521,571 | +0.15(+0.99%) |
Jun 25, 2008 | 15.23 | 15.42 | 14.67 | 15.19 | 666,777 | -0.08(-0.52%) |
Jun 24, 2008 | 16.44 | 16.49 | 15.21 | 15.27 | 464,824 | -0.73(-4.56%) |
Jun 23, 2008 | 15.98 | 16.40 | 15.78 | 16.00 | 383,914 | +0.18(+1.14%) |
Jun 20, 2008 | 16.06 | 16.54 | 15.57 | 15.82 | 667,106 | -0.23(-1.43%) |
Jun 19, 2008 | 16.60 | 16.95 | 15.81 | 16.05 | 495,573 | -0.51(-3.08%) |
Jun 18, 2008 | 16.90 | 16.90 | 16.35 | 16.56 | 557,325 | -0.30(-1.78%) |
Jun 17, 2008 | 16.96 | 17.25 | 16.83 | 16.86 | 371,854 | -0.15(-0.88%) |
Jun 16, 2008 | 16.87 | 17.60 | 16.71 | 17.01 | 386,494 | +0.34(+2.04%) |
Jun 13, 2008 | 16.57 | 16.98 | 16.36 | 16.67 | 293,822 | +0.28(+1.71%) |
Jun 12, 2008 | 17.00 | 17.00 | 16.37 | 16.39 | 370,373 | -0.48(-2.85%) |
Jun 11, 2008 | 17.00 | 17.00 | 16.13 | 16.87 | 725,164 | +0.63(+3.88%) |
Jun 10, 2008 | 16.38 | 16.87 | 16.03 | 16.24 | 491,251 | -0.36(-2.17%) |
Jun 09, 2008 | 16.99 | 17.01 | 16.40 | 16.60 | 359,816 | -0.05(-0.30%) |
Jun 06, 2008 | 16.76 | 17.13 | 16.32 | 16.65 | 865,133 | +0.05(+0.30%) |
Jun 05, 2008 | 16.79 | 16.86 | 16.36 | 16.60 | 901,492 | +0.08(+0.48%) |
Jun 04, 2008 | 16.79 | 17.03 | 16.46 | 16.52 | 592,903 | -0.23(-1.37%) |
Jun 03, 2008 | 17.67 | 17.67 | 16.65 | 16.75 | 1,113,994 | +0.46(+2.82%) |
Jun 02, 2008 | 15.19 | 16.41 | 15.18 | 16.29 | 638,498 | +1.08(+7.10%) |
May 30, 2008 | 15.02 | 15.24 | 14.69 | 15.21 | 289,502 | +0.14(+0.93%) |
May 29, 2008 | 15.47 | 15.52 | 14.98 | 15.07 | 477,249 | -0.49(-3.15%) |
May 28, 2008 | 15.77 | 15.78 | 14.90 | 15.56 | 525,897 | -0.21(-1.33%) |
May 27, 2008 | 15.53 | 16.25 | 15.47 | 15.77 | 758,898 | +0.25(+1.61%) |
May 26, 2008 | 15.11 | 15.67 | 14.92 | 15.52 | 440,776 | +0.00(+0.00%) |
May 23, 2008 | 15.11 | 15.67 | 14.92 | 15.52 | 440,776 | +0.52(+3.47%) |
May 22, 2008 | 15.27 | 15.59 | 14.48 | 15.00 | 367,478 | +0.16(+1.08%) |
May 21, 2008 | 16.00 | 16.82 | 14.76 | 14.84 | 895,200 | -0.99(-6.25%) |
May 20, 2008 | 14.48 | 15.86 | 14.01 | 15.83 | 596,615 | +1.39(+9.63%) |
May 19, 2008 | 14.15 | 14.77 | 14.12 | 14.44 | 292,346 | +0.37(+2.63%) |
May 16, 2008 | 14.02 | 14.24 | 13.73 | 14.07 | 295,181 | +0.22(+1.59%) |
May 15, 2008 | 13.86 | 14.21 | 13.51 | 13.85 | 370,749 | +0.23(+1.69%) |
May 14, 2008 | 14.70 | 14.70 | 13.58 | 13.62 | 597,440 | -0.69(-4.82%) |
May 13, 2008 | 14.36 | 15.20 | 13.80 | 14.31 | 728,444 | +0.00(+0.00%) |
May 12, 2008 | 14.73 | 14.73 | 14.19 | 14.31 | 379,708 | -0.24(-1.65%) |
May 09, 2008 | 14.16 | 15.16 | 14.06 | 14.55 | 762,813 | +0.49(+3.49%) |
May 08, 2008 | 12.86 | 14.11 | 12.86 | 14.06 | 731,684 | +1.06(+8.15%) |
May 07, 2008 | 13.20 | 13.62 | 11.91 | 13.00 | 1,178,473 | +1.75(+15.55%) |
May 06, 2008 | 11.28 | 11.55 | 11.06 | 11.25 | 350,162 | +0.07(+0.63%) |
May 05, 2008 | 11.50 | 11.50 | 10.92 | 11.18 | 494,517 | -0.35(-3.04%) |
May 02, 2008 | 11.57 | 11.67 | 11.01 | 11.53 | 539,148 | +0.05(+0.44%) |