Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.913 | 9.120 | 8.511 | 8.511 | 2,218,586 | -0.31(-3.54%) |
Apr 29, 2009 | 8.331 | 9.014 | 8.294 | 8.823 | 2,169,259 | +0.59(+7.20%) |
Apr 28, 2009 | 7.712 | 8.712 | 7.712 | 8.230 | 4,403,996 | +0.43(+5.57%) |
Apr 27, 2009 | 8.082 | 8.315 | 6.632 | 7.796 | 8,021,725 | -1.12(-12.58%) |
Apr 24, 2009 | 8.447 | 8.987 | 8.416 | 8.918 | 1,574,362 | +0.55(+6.58%) |
Apr 23, 2009 | 8.453 | 8.511 | 7.966 | 8.368 | 3,098,658 | -0.07(-0.82%) |
Apr 22, 2009 | 7.918 | 8.701 | 7.908 | 8.437 | 1,898,892 | +0.34(+4.25%) |
Apr 21, 2009 | 7.802 | 8.299 | 7.675 | 8.093 | 2,847,543 | +0.23(+2.89%) |
Apr 20, 2009 | 8.643 | 8.643 | 7.733 | 7.865 | 2,014,322 | -0.95(-10.75%) |
Apr 17, 2009 | 8.781 | 8.908 | 8.627 | 8.813 | 1,169,857 | +0.12(+1.34%) |
Apr 16, 2009 | 8.596 | 8.733 | 8.405 | 8.696 | 1,510,067 | +0.25(+2.94%) |
Apr 15, 2009 | 8.262 | 8.543 | 8.262 | 8.447 | 791,106 | -0.01(-0.06%) |
Apr 14, 2009 | 8.521 | 8.744 | 8.336 | 8.453 | 779,482 | -0.24(-2.74%) |
Apr 13, 2009 | 8.744 | 8.791 | 8.479 | 8.691 | 1,411,188 | -0.17(-1.91%) |
Apr 09, 2009 | 8.220 | 8.881 | 8.156 | 8.860 | 1,157,104 | +0.85(+10.64%) |
Apr 08, 2009 | 8.003 | 8.199 | 7.876 | 8.008 | 1,404,564 | +0.03(+0.40%) |
Apr 07, 2009 | 8.214 | 8.214 | 7.902 | 7.976 | 1,096,373 | -0.38(-4.50%) |
Apr 06, 2009 | 8.199 | 8.373 | 8.029 | 8.352 | 1,289,722 | +0.11(+1.35%) |
Apr 03, 2009 | 8.320 | 8.416 | 8.162 | 8.241 | 2,145,748 | -0.06(-0.70%) |
Apr 02, 2009 | 8.056 | 8.492 | 7.976 | 8.299 | 2,249,445 | +0.44(+5.66%) |
Apr 01, 2009 | 7.055 | 7.892 | 6.881 | 7.855 | 2,411,305 | +0.47(+6.30%) |
Mar 31, 2009 | 7.426 | 7.616 | 7.283 | 7.389 | 1,128,253 | +0.04(+0.50%) |
Mar 30, 2009 | 7.601 | 7.632 | 7.177 | 7.352 | 1,633,400 | -0.91(-10.96%) |
Mar 26, 2009 | 7.886 | 8.315 | 7.870 | 8.257 | 2,205,437 | +0.50(+6.48%) |
Mar 25, 2009 | 7.622 | 7.965 | 7.426 | 7.754 | 2,886,910 | +0.20(+2.59%) |
Mar 24, 2009 | 7.526 | 7.712 | 7.399 | 7.558 | 2,881,856 | -0.13(-1.72%) |
Mar 23, 2009 | 7.378 | 7.691 | 7.341 | 7.691 | 2,734,727 | +0.66(+9.33%) |
Mar 20, 2009 | 7.653 | 7.669 | 6.997 | 7.034 | 2,575,389 | -0.78(-10.02%) |
Mar 19, 2009 | 7.897 | 7.971 | 7.569 | 7.818 | 2,280,126 | +0.04(+0.48%) |
Mar 18, 2009 | 7.262 | 7.865 | 7.204 | 7.780 | 2,314,559 | +0.36(+4.85%) |
Mar 17, 2009 | 7.082 | 7.421 | 6.870 | 7.421 | 2,311,372 | +0.32(+4.47%) |
Mar 16, 2009 | 7.172 | 7.352 | 6.981 | 7.103 | 2,099,603 | +0.10(+1.44%) |
Mar 13, 2009 | 6.836 | 7.047 | 6.780 | 7.002 | 0 | +0.22(+3.28%) |
Mar 12, 2009 | 6.701 | 6.886 | 6.351 | 6.780 | 2,124,905 | +0.17(+2.56%) |
Mar 11, 2009 | 6.727 | 6.849 | 6.447 | 6.611 | 2,553,372 | -0.08(-1.26%) |
Mar 10, 2009 | 5.843 | 6.727 | 5.843 | 6.695 | 3,650,348 | +0.94(+16.38%) |
Mar 09, 2009 | 5.266 | 5.838 | 5.266 | 5.753 | 3,363,559 | +0.44(+8.27%) |
Mar 06, 2009 | 5.801 | 5.843 | 5.229 | 5.314 | 0 | -0.40(-7.04%) |
Mar 05, 2009 | 5.896 | 6.108 | 5.685 | 5.716 | 3,067,539 | -0.41(-6.66%) |
Mar 04, 2009 | 6.060 | 6.420 | 6.013 | 6.124 | 4,162,627 | +0.05(+0.87%) |
Mar 02, 2009 | 6.304 | 6.447 | 6.007 | 6.071 | 3,526,301 | -0.38(-5.83%) |
Feb 27, 2009 | 6.288 | 6.701 | 6.288 | 6.447 | 0 | -0.05(-0.81%) |
Feb 26, 2009 | 6.621 | 6.844 | 6.489 | 6.500 | 1,566,226 | +0.02(+0.33%) |
Feb 25, 2009 | 6.711 | 6.759 | 6.383 | 6.478 | 2,789,178 | -0.23(-3.47%) |
Feb 24, 2009 | 6.193 | 6.875 | 6.150 | 6.711 | 2,912,675 | +0.57(+9.31%) |
Feb 23, 2009 | 6.531 | 6.621 | 6.119 | 6.140 | 1,840,168 | -0.34(-5.31%) |
Feb 20, 2009 | 6.510 | 6.611 | 6.351 | 6.484 | 2,157,392 | -0.20(-2.93%) |
Feb 19, 2009 | 6.854 | 7.008 | 6.537 | 6.680 | 2,046,299 | -0.07(-1.02%) |
Feb 18, 2009 | 7.193 | 7.209 | 6.669 | 6.748 | 2,409,610 | -0.42(-5.83%) |
Feb 17, 2009 | 7.468 | 7.468 | 7.082 | 7.167 | 2,144,437 | -0.38(-5.05%) |
Feb 13, 2009 | 7.590 | 7.722 | 7.473 | 7.548 | 1,103,114 | +0.07(+0.99%) |
Feb 12, 2009 | 7.283 | 7.484 | 7.077 | 7.473 | 2,445,058 | +0.06(+0.86%) |
Feb 11, 2009 | 7.294 | 7.574 | 7.251 | 7.410 | 2,152,191 | +0.18(+2.49%) |
Feb 10, 2009 | 7.844 | 7.950 | 7.135 | 7.230 | 2,748,842 | -0.66(-8.32%) |
Feb 09, 2009 | 8.140 | 8.140 | 7.754 | 7.886 | 2,248,480 | -0.15(-1.91%) |
Feb 06, 2009 | 7.818 | 8.082 | 7.770 | 8.040 | 3,200,851 | +0.25(+3.26%) |
Feb 05, 2009 | 7.759 | 7.873 | 7.579 | 7.786 | 2,929,717 | -0.07(-0.94%) |
Feb 04, 2009 | 7.643 | 8.072 | 7.553 | 7.860 | 2,580,058 | +0.20(+2.63%) |
Feb 03, 2009 | 7.833 | 7.939 | 7.574 | 7.659 | 3,759,756 | -0.33(-4.11%) |
Feb 02, 2009 | 7.802 | 8.029 | 7.606 | 7.987 | 2,734,179 | +0.11(+1.34%) |
Jan 30, 2009 | 8.093 | 8.183 | 7.648 | 7.881 | 0 | -0.48(-5.70%) |
Jan 29, 2009 | 8.543 | 8.844 | 7.669 | 8.357 | 4,568,825 | -0.94(-10.13%) |
Jan 28, 2009 | 9.326 | 9.432 | 9.167 | 9.300 | 2,004,199 | +0.29(+3.17%) |
Jan 27, 2009 | 8.987 | 9.310 | 8.823 | 9.014 | 1,749,664 | -0.05(-0.53%) |
Jan 26, 2009 | 8.897 | 9.326 | 8.807 | 9.061 | 1,325,380 | +0.11(+1.18%) |
Jan 23, 2009 | 8.723 | 9.194 | 8.601 | 8.955 | 1,470,682 | -0.03(-0.35%) |
Jan 22, 2009 | 9.088 | 9.257 | 8.495 | 8.987 | 1,953,082 | -0.24(-2.58%) |
Jan 21, 2009 | 8.903 | 9.257 | 8.611 | 9.225 | 1,553,059 | +0.45(+5.13%) |
Jan 20, 2009 | 9.210 | 9.268 | 8.733 | 8.776 | 1,806,005 | -0.43(-4.66%) |
Jan 16, 2009 | 9.522 | 9.607 | 8.855 | 9.204 | 0 | -0.16(-1.70%) |
Jan 15, 2009 | 9.141 | 9.411 | 8.617 | 9.363 | 1,785,197 | +0.19(+2.02%) |
Jan 14, 2009 | 9.538 | 9.591 | 9.056 | 9.178 | 2,392,856 | -0.49(-5.09%) |
Jan 13, 2009 | 9.866 | 10.01 | 9.389 | 9.670 | 3,300,829 | -0.11(-1.14%) |
Jan 12, 2009 | 10.36 | 10.36 | 9.649 | 9.781 | 2,489,709 | -0.64(-6.10%) |
Jan 09, 2009 | 10.98 | 11.07 | 10.16 | 10.42 | 1,517,385 | -0.44(-4.05%) |
Jan 08, 2009 | 10.55 | 10.89 | 10.35 | 10.86 | 1,765,576 | +0.33(+3.17%) |
Jan 07, 2009 | 10.88 | 10.95 | 10.37 | 10.52 | 1,523,376 | -0.47(-4.24%) |
Jan 06, 2009 | 10.85 | 11.10 | 10.60 | 10.99 | 1,609,454 | +0.19(+1.71%) |
Jan 05, 2009 | 10.89 | 11.02 | 10.62 | 10.80 | 1,765,609 | -0.17(-1.54%) |
Jan 02, 2009 | 10.44 | 11.09 | 10.31 | 10.97 | 0 | +0.58(+5.60%) |
Jan 01, 2009 | 10.15 | 10.45 | 9.871 | 10.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.15 | 10.45 | 9.871 | 10.39 | 1,728,778 | +0.29(+2.83%) |
Dec 30, 2008 | 9.157 | 10.13 | 9.104 | 10.10 | 2,734,840 | +1.07(+11.90%) |
Dec 29, 2008 | 9.374 | 9.485 | 8.850 | 9.030 | 1,483,622 | -0.46(-4.85%) |
Dec 26, 2008 | 9.284 | 9.501 | 9.170 | 9.490 | 724,695 | +0.26(+2.81%) |
Dec 24, 2008 | 9.273 | 9.273 | 9.019 | 9.231 | 604,454 | -0.03(-0.34%) |
Dec 23, 2008 | 8.977 | 9.374 | 8.977 | 9.262 | 1,436,003 | +0.19(+2.10%) |
Dec 22, 2008 | 9.532 | 9.532 | 8.765 | 9.072 | 1,763,116 | -0.46(-4.78%) |
Dec 19, 2008 | 9.093 | 9.866 | 8.955 | 9.527 | 4,197,625 | +0.15(+1.64%) |
Dec 18, 2008 | 9.638 | 9.638 | 9.210 | 9.374 | 1,995,411 | -0.19(-1.99%) |
Dec 17, 2008 | 9.083 | 9.718 | 8.998 | 9.564 | 2,591,796 | +0.37(+3.97%) |
Dec 16, 2008 | 8.611 | 9.236 | 8.463 | 9.199 | 2,314,603 | +1.03(+12.56%) |
Dec 15, 2008 | 8.416 | 8.675 | 8.035 | 8.172 | 1,940,713 | -0.22(-2.59%) |
Dec 12, 2008 | 8.093 | 8.596 | 7.542 | 8.389 | 1,610,448 | +0.12(+1.47%) |
Dec 11, 2008 | 8.828 | 8.955 | 8.146 | 8.267 | 1,441,405 | -0.60(-6.75%) |
Dec 10, 2008 | 8.548 | 9.008 | 8.458 | 8.866 | 2,275,569 | +0.47(+5.61%) |
Dec 09, 2008 | 8.003 | 8.643 | 7.945 | 8.394 | 2,204,953 | +0.37(+4.62%) |
Dec 08, 2008 | 7.691 | 8.204 | 7.585 | 8.024 | 1,476,915 | +0.55(+7.29%) |
Dec 05, 2008 | 7.098 | 7.500 | 6.881 | 7.479 | 1,519,248 | +0.34(+4.82%) |
Dec 04, 2008 | 7.272 | 7.505 | 6.918 | 7.135 | 1,171,718 | -0.25(-3.37%) |
Dec 03, 2008 | 7.108 | 7.548 | 7.045 | 7.384 | 1,410,448 | -0.06(-0.85%) |
Dec 02, 2008 | 7.198 | 7.489 | 7.145 | 7.447 | 2,026,202 | +0.46(+6.59%) |
Dec 01, 2008 | 7.780 | 7.780 | 6.971 | 6.987 | 2,051,296 | -0.69(-9.03%) |
Nov 28, 2008 | 7.394 | 7.733 | 7.161 | 7.680 | 642,445 | +0.23(+3.13%) |
Nov 26, 2008 | 6.584 | 7.516 | 6.563 | 7.447 | 1,378,746 | +0.71(+10.61%) |
Nov 25, 2008 | 6.553 | 6.759 | 6.410 | 6.732 | 1,675,179 | +0.29(+4.43%) |
Nov 24, 2008 | 6.240 | 6.627 | 6.182 | 6.447 | 5,381,819 | +0.26(+4.28%) |
Nov 21, 2008 | 6.060 | 6.198 | 5.801 | 6.182 | 2,929,853 | +0.30(+5.13%) |
Nov 20, 2008 | 6.404 | 6.653 | 5.827 | 5.880 | 2,764,811 | -0.61(-9.38%) |
Nov 19, 2008 | 7.188 | 7.188 | 6.489 | 6.489 | 1,615,107 | -0.70(-9.79%) |
Nov 18, 2008 | 7.447 | 7.447 | 6.838 | 7.193 | 2,200,891 | -0.21(-2.79%) |
Nov 17, 2008 | 7.198 | 7.754 | 7.103 | 7.399 | 2,111,581 | +0.10(+1.30%) |
Nov 14, 2008 | 7.405 | 7.796 | 7.087 | 7.304 | 0 | -0.21(-2.82%) |
Nov 13, 2008 | 7.061 | 7.632 | 6.912 | 7.516 | 2,809,176 | +0.52(+7.49%) |
Nov 12, 2008 | 7.463 | 7.680 | 6.987 | 6.992 | 1,420,818 | -0.51(-6.77%) |
Nov 11, 2008 | 7.638 | 7.759 | 7.410 | 7.500 | 1,769,344 | -0.37(-4.64%) |
Nov 10, 2008 | 8.177 | 8.680 | 7.828 | 7.865 | 1,393,878 | +0.03(+0.34%) |
Nov 07, 2008 | 7.892 | 8.138 | 7.691 | 7.839 | 1,369,156 | +0.05(+0.61%) |
Nov 06, 2008 | 8.447 | 8.701 | 7.743 | 7.791 | 1,983,257 | -0.77(-9.02%) |
Nov 05, 2008 | 8.760 | 9.093 | 8.511 | 8.564 | 2,711,450 | -0.32(-3.58%) |
Nov 04, 2008 | 8.993 | 9.083 | 8.659 | 8.881 | 2,700,813 | +0.04(+0.42%) |
Nov 03, 2008 | 8.394 | 9.083 | 8.394 | 8.844 | 3,218,703 | +0.44(+5.23%) |
Oct 31, 2008 | 8.860 | 8.860 | 8.283 | 8.405 | 3,836,740 | -0.40(-4.57%) |
Oct 30, 2008 | 9.262 | 9.300 | 8.664 | 8.807 | 2,514,392 | -0.12(-1.36%) |
Oct 29, 2008 | 8.680 | 9.347 | 8.326 | 8.929 | 2,690,656 | +0.28(+3.24%) |
Oct 28, 2008 | 8.072 | 8.686 | 7.489 | 8.649 | 3,008,009 | +0.92(+11.92%) |
Oct 27, 2008 | 6.881 | 8.183 | 6.849 | 7.728 | 4,801,495 | +0.82(+11.79%) |
Oct 24, 2008 | 8.866 | 8.945 | 6.817 | 6.912 | 6,806,717 | -2.97(-30.05%) |
Oct 23, 2008 | 10.27 | 10.68 | 9.432 | 9.882 | 2,663,975 | -0.40(-3.86%) |
Oct 22, 2008 | 11.41 | 11.49 | 9.945 | 10.28 | 1,148,294 | -1.46(-12.40%) |
Oct 21, 2008 | 12.14 | 12.31 | 11.65 | 11.73 | 1,537,969 | -0.59(-4.81%) |
Oct 20, 2008 | 11.33 | 12.38 | 11.14 | 12.33 | 1,440,260 | +1.22(+10.96%) |
Oct 17, 2008 | 10.94 | 11.84 | 10.63 | 11.11 | 820,630 | -0.22(-1.96%) |
Oct 16, 2008 | 10.87 | 11.45 | 10.45 | 11.33 | 1,656,896 | +0.52(+4.85%) |
Oct 15, 2008 | 11.90 | 12.05 | 10.80 | 10.81 | 2,049,135 | -1.34(-11.02%) |
Oct 14, 2008 | 12.81 | 12.91 | 11.89 | 12.15 | 2,135,497 | -0.09(-0.74%) |
Oct 13, 2008 | 10.96 | 12.24 | 10.96 | 12.24 | 1,448,590 | +1.65(+15.60%) |
Oct 10, 2008 | 10.70 | 11.42 | 9.845 | 10.59 | 2,429,430 | -0.57(-5.08%) |
Oct 09, 2008 | 11.76 | 12.24 | 11.12 | 11.15 | 2,470,980 | -0.39(-3.35%) |
Oct 08, 2008 | 11.15 | 12.27 | 10.85 | 11.54 | 2,383,222 | -0.05(-0.46%) |
Oct 07, 2008 | 12.69 | 12.99 | 11.43 | 11.59 | 1,910,030 | -0.85(-6.81%) |
Oct 06, 2008 | 13.00 | 13.00 | 11.64 | 12.44 | 1,620,174 | -0.61(-4.67%) |
Oct 03, 2008 | 13.58 | 14.13 | 12.98 | 13.05 | 0 | -0.26(-1.99%) |
Oct 02, 2008 | 15.01 | 15.15 | 13.15 | 13.31 | 2,216,773 | -1.82(-12.00%) |
Oct 01, 2008 | 14.95 | 15.21 | 14.78 | 15.13 | 2,514,259 | +0.12(+0.81%) |
Sep 30, 2008 | 14.93 | 15.44 | 13.89 | 15.01 | 2,821,574 | +2.00(+15.38%) |
Sep 29, 2008 | 14.05 | 14.23 | 12.82 | 13.00 | 1,328,108 | -1.27(-8.90%) |
Sep 26, 2008 | 13.89 | 14.30 | 13.89 | 14.27 | 0 | -0.08(-0.59%) |
Sep 25, 2008 | 14.34 | 14.61 | 14.19 | 14.36 | 967,601 | +0.11(+0.74%) |
Sep 24, 2008 | 14.89 | 14.89 | 14.17 | 14.25 | 734,095 | -0.64(-4.27%) |
Sep 23, 2008 | 15.15 | 15.52 | 14.75 | 14.89 | 1,283,622 | -0.20(-1.33%) |
Sep 22, 2008 | 15.56 | 15.56 | 14.94 | 15.09 | 1,221,137 | -0.60(-3.81%) |
Sep 19, 2008 | 15.35 | 16.39 | 15.00 | 15.69 | 0 | +1.07(+7.35%) |
Sep 18, 2008 | 14.45 | 15.05 | 13.14 | 14.61 | 2,200,205 | +0.39(+2.75%) |
Sep 17, 2008 | 15.10 | 15.13 | 14.22 | 14.22 | 1,876,112 | -1.12(-7.28%) |
Sep 16, 2008 | 14.88 | 15.34 | 14.67 | 15.34 | 1,800,543 | +0.25(+1.68%) |
Sep 15, 2008 | 15.07 | 15.17 | 14.60 | 15.08 | 1,690,197 | -0.53(-3.39%) |
Sep 12, 2008 | 15.30 | 15.61 | 14.96 | 15.61 | 1,799,791 | +0.20(+1.30%) |
Sep 11, 2008 | 14.84 | 15.41 | 14.39 | 15.41 | 1,747,439 | +0.51(+3.45%) |
Sep 10, 2008 | 14.70 | 15.10 | 14.55 | 14.90 | 1,373,651 | +0.36(+2.48%) |
Sep 09, 2008 | 15.70 | 15.72 | 14.49 | 14.54 | 1,454,674 | -1.20(-7.63%) |
Sep 08, 2008 | 15.99 | 16.08 | 15.58 | 15.74 | 926,339 | +0.16(+1.02%) |
Sep 05, 2008 | 15.72 | 15.72 | 15.33 | 15.58 | 0 | -0.25(-1.60%) |
Sep 04, 2008 | 16.31 | 16.34 | 15.49 | 15.84 | 1,210,149 | -0.63(-3.82%) |
Sep 03, 2008 | 16.64 | 16.85 | 16.29 | 16.47 | 666,503 | -0.16(-0.99%) |
Sep 02, 2008 | 17.35 | 17.35 | 16.49 | 16.63 | 1,219,212 | -0.48(-2.78%) |
Aug 29, 2008 | 17.00 | 17.24 | 16.98 | 17.11 | 0 | +0.06(+0.34%) |
Aug 28, 2008 | 16.95 | 17.11 | 16.85 | 17.05 | 910,401 | +0.18(+1.07%) |
Aug 27, 2008 | 16.32 | 16.93 | 16.32 | 16.87 | 583,858 | +0.26(+1.56%) |
Aug 26, 2008 | 16.69 | 16.75 | 16.42 | 16.61 | 626,759 | -0.10(-0.57%) |
Aug 25, 2008 | 17.14 | 17.16 | 16.62 | 16.70 | 874,078 | -0.52(-3.01%) |
Aug 22, 2008 | 17.35 | 17.51 | 17.01 | 17.22 | 0 | -0.06(-0.34%) |
Aug 21, 2008 | 17.31 | 17.44 | 17.05 | 17.28 | 1,181,372 | -0.16(-0.91%) |
Aug 20, 2008 | 17.41 | 17.51 | 17.24 | 17.44 | 890,889 | +0.14(+0.80%) |
Aug 19, 2008 | 17.24 | 17.34 | 17.06 | 17.30 | 2,046,276 | +0.00(+0.00%) |
Aug 18, 2008 | 17.56 | 17.60 | 17.16 | 17.30 | 910,038 | -0.15(-0.85%) |
Aug 15, 2008 | 17.74 | 17.85 | 17.41 | 17.45 | 0 | -0.19(-1.08%) |
Aug 14, 2008 | 17.56 | 17.69 | 17.37 | 17.64 | 966,660 | +0.03(+0.15%) |
Aug 13, 2008 | 17.50 | 17.74 | 17.29 | 17.61 | 829,917 | +0.04(+0.24%) |
Aug 12, 2008 | 17.95 | 17.95 | 17.52 | 17.57 | 934,785 | -0.49(-2.73%) |
Aug 11, 2008 | 17.86 | 18.07 | 17.55 | 18.06 | 775,428 | +0.27(+1.52%) |
Aug 08, 2008 | 17.25 | 17.96 | 17.19 | 17.79 | 1,349,643 | +0.51(+2.94%) |
Aug 07, 2008 | 17.47 | 17.49 | 17.11 | 17.29 | 1,824,360 | -0.42(-2.36%) |
Aug 06, 2008 | 17.40 | 17.77 | 17.27 | 17.70 | 802,289 | +0.15(+0.84%) |
Aug 05, 2008 | 17.50 | 17.78 | 17.33 | 17.56 | 2,885,803 | +0.15(+0.88%) |
Aug 04, 2008 | 17.42 | 17.56 | 17.24 | 17.40 | 1,880,483 | -0.02(-0.12%) |
Aug 01, 2008 | 17.48 | 17.61 | 17.11 | 17.42 | 1,995,268 | -0.05(-0.30%) |
Jul 31, 2008 | 17.72 | 17.72 | 17.18 | 17.48 | 1,813,010 | -0.49(-2.71%) |
Jul 30, 2008 | 18.21 | 18.69 | 17.59 | 17.96 | 1,915,579 | -0.14(-0.76%) |
Jul 29, 2008 | 18.10 | 18.38 | 17.69 | 18.10 | 1,494,270 | +0.31(+1.73%) |
Jul 28, 2008 | 17.77 | 18.27 | 17.73 | 17.79 | 2,289,622 | +0.01(+0.06%) |
Jul 25, 2008 | 17.56 | 17.82 | 17.42 | 17.78 | 1,354,614 | +0.30(+1.69%) |
Jul 24, 2008 | 18.13 | 18.21 | 17.42 | 17.49 | 1,233,477 | -0.55(-3.02%) |
Jul 23, 2008 | 18.59 | 18.70 | 17.82 | 18.03 | 2,347,916 | -0.62(-3.35%) |
Jul 22, 2008 | 18.51 | 18.97 | 18.27 | 18.66 | 3,112,601 | +0.21(+1.12%) |
Jul 21, 2008 | 18.45 | 19.83 | 17.36 | 18.45 | 7,682,836 | +3.27(+21.55%) |
Jul 18, 2008 | 15.58 | 15.58 | 15.11 | 15.18 | 1,048,640 | -0.39(-2.51%) |
Jul 17, 2008 | 15.29 | 15.57 | 15.10 | 15.57 | 1,529,667 | +0.39(+2.58%) |
Jul 16, 2008 | 14.87 | 15.19 | 14.63 | 15.18 | 1,311,611 | +0.38(+2.58%) |
Jul 15, 2008 | 14.55 | 14.95 | 14.23 | 14.80 | 1,480,406 | +0.08(+0.54%) |
Jul 14, 2008 | 15.01 | 15.01 | 14.60 | 14.72 | 1,158,404 | -0.16(-1.07%) |
Jul 11, 2008 | 14.83 | 15.12 | 14.70 | 14.88 | 1,137,693 | -0.17(-1.13%) |
Jul 10, 2008 | 15.18 | 15.21 | 14.85 | 15.05 | 1,023,688 | -0.03(-0.21%) |
Jul 09, 2008 | 15.03 | 15.48 | 14.99 | 15.08 | 1,522,085 | +0.08(+0.56%) |
Jul 08, 2008 | 14.85 | 15.07 | 14.75 | 14.99 | 2,470,255 | +0.11(+0.71%) |
Jul 07, 2008 | 14.90 | 15.18 | 14.68 | 14.89 | 1,767,235 | +0.04(+0.29%) |
Jul 04, 2008 | 15.28 | 15.30 | 14.83 | 14.85 | 1,311,442 | +0.00(+0.00%) |
Jul 03, 2008 | 15.28 | 15.30 | 14.83 | 14.85 | 1,311,442 | -0.35(-2.33%) |
Jul 02, 2008 | 15.97 | 15.99 | 15.20 | 15.20 | 2,257,450 | -0.73(-4.59%) |
Jul 01, 2008 | 16.93 | 16.93 | 15.39 | 15.93 | 5,287,852 | -1.50(-8.62%) |
Jun 30, 2008 | 17.38 | 17.61 | 17.26 | 17.43 | 737,917 | +0.01(+0.06%) |
Jun 27, 2008 | 17.39 | 17.57 | 17.22 | 17.42 | 2,315,736 | -0.04(-0.24%) |
Jun 26, 2008 | 18.04 | 18.28 | 17.45 | 17.47 | 1,393,504 | -0.78(-4.29%) |
Jun 25, 2008 | 18.42 | 18.50 | 18.09 | 18.25 | 1,192,578 | -0.08(-0.46%) |
Jun 24, 2008 | 18.85 | 18.86 | 18.32 | 18.33 | 1,347,370 | -0.65(-3.43%) |
Jun 23, 2008 | 18.74 | 19.14 | 18.65 | 18.99 | 1,076,463 | +0.37(+1.96%) |
Jun 20, 2008 | 19.17 | 19.21 | 18.57 | 18.62 | 1,382,357 | -0.67(-3.48%) |
Jun 19, 2008 | 18.90 | 19.31 | 18.85 | 19.29 | 967,202 | +0.38(+1.99%) |
Jun 18, 2008 | 18.92 | 18.95 | 18.70 | 18.92 | 1,007,880 | -0.06(-0.31%) |
Jun 17, 2008 | 19.38 | 19.40 | 18.90 | 18.97 | 1,667,729 | -0.37(-1.89%) |
Jun 16, 2008 | 19.06 | 19.55 | 19.06 | 19.34 | 1,246,113 | +0.11(+0.55%) |
Jun 13, 2008 | 18.68 | 19.23 | 18.60 | 19.23 | 1,091,683 | +0.71(+3.83%) |
Jun 12, 2008 | 18.87 | 19.01 | 18.50 | 18.52 | 939,247 | -0.29(-1.55%) |
Jun 11, 2008 | 19.11 | 19.13 | 18.72 | 18.82 | 855,598 | -0.33(-1.74%) |
Jun 10, 2008 | 19.28 | 19.44 | 19.03 | 19.15 | 818,065 | -0.23(-1.20%) |
Jun 09, 2008 | 19.70 | 19.70 | 19.20 | 19.38 | 1,237,667 | -0.14(-0.73%) |
Jun 06, 2008 | 19.74 | 19.85 | 19.42 | 19.53 | 1,603,023 | -0.40(-1.99%) |
Jun 05, 2008 | 19.54 | 19.93 | 19.54 | 19.92 | 1,306,216 | +0.41(+2.12%) |
Jun 04, 2008 | 19.36 | 19.61 | 19.33 | 19.51 | 1,590,361 | +0.17(+0.90%) |
Jun 03, 2008 | 19.26 | 19.47 | 19.14 | 19.33 | 1,505,514 | +0.10(+0.52%) |
Jun 02, 2008 | 19.37 | 19.49 | 19.01 | 19.23 | 934,641 | -0.15(-0.79%) |
May 30, 2008 | 19.31 | 19.45 | 19.26 | 19.39 | 1,408,923 | +0.02(+0.08%) |
May 29, 2008 | 19.21 | 19.55 | 19.21 | 19.37 | 1,568,148 | +0.16(+0.83%) |
May 28, 2008 | 19.41 | 19.55 | 19.14 | 19.21 | 1,238,402 | -0.22(-1.12%) |
May 27, 2008 | 19.09 | 19.49 | 19.06 | 19.43 | 706,114 | +0.26(+1.35%) |
May 26, 2008 | 19.72 | 19.72 | 19.11 | 19.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.72 | 19.72 | 19.11 | 19.17 | 900,134 | -0.59(-2.97%) |
May 22, 2008 | 19.72 | 20.01 | 19.62 | 19.76 | 998,932 | +0.01(+0.03%) |
May 21, 2008 | 19.91 | 20.24 | 19.75 | 19.75 | 1,168,298 | -0.16(-0.80%) |
May 20, 2008 | 19.63 | 19.91 | 19.54 | 19.91 | 1,592,155 | +0.38(+1.95%) |
May 19, 2008 | 19.51 | 19.76 | 19.43 | 19.53 | 934,316 | +0.11(+0.55%) |
May 16, 2008 | 19.61 | 19.61 | 19.26 | 19.42 | 628,904 | -0.03(-0.16%) |
May 15, 2008 | 19.34 | 19.47 | 19.17 | 19.46 | 583,892 | +0.14(+0.71%) |
May 14, 2008 | 19.38 | 19.66 | 19.31 | 19.32 | 724,684 | +0.08(+0.41%) |
May 13, 2008 | 19.19 | 19.41 | 19.00 | 19.24 | 829,087 | -0.07(-0.36%) |
May 12, 2008 | 19.11 | 19.31 | 18.82 | 19.31 | 760,842 | +0.17(+0.91%) |
May 09, 2008 | 18.97 | 19.21 | 18.66 | 19.13 | 674,970 | +0.08(+0.42%) |
May 08, 2008 | 19.28 | 19.32 | 18.84 | 19.05 | 1,611,083 | -0.12(-0.61%) |
May 07, 2008 | 19.56 | 19.73 | 19.06 | 19.17 | 1,538,296 | -0.34(-1.74%) |
May 06, 2008 | 19.53 | 19.69 | 19.42 | 19.51 | 1,487,671 | -0.22(-1.13%) |
May 05, 2008 | 19.27 | 19.80 | 19.27 | 19.73 | 1,275,456 | +0.52(+2.70%) |
May 02, 2008 | 19.46 | 19.56 | 19.15 | 19.21 | 1,703,294 | +0.03(+0.14%) |