Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.295 | 7.470 | 6.965 | 6.975 | 1,564,542 | -0.26(-3.59%) |
Apr 29, 2009 | 7.275 | 7.485 | 7.140 | 7.235 | 1,988,296 | +0.01(+0.14%) |
Apr 28, 2009 | 6.985 | 7.395 | 6.955 | 7.225 | 1,517,206 | +0.10(+1.40%) |
Apr 27, 2009 | 6.980 | 7.180 | 6.820 | 7.125 | 2,215,418 | -0.05(-0.70%) |
Apr 24, 2009 | 6.895 | 7.400 | 6.760 | 7.175 | 3,048,792 | +0.33(+4.82%) |
Apr 23, 2009 | 6.820 | 6.940 | 6.575 | 6.845 | 1,731,388 | +0.08(+1.18%) |
Apr 22, 2009 | 6.675 | 7.275 | 6.625 | 6.765 | 2,725,992 | -0.03(-0.44%) |
Apr 21, 2009 | 6.195 | 6.845 | 6.135 | 6.795 | 3,272,912 | +0.55(+8.89%) |
Apr 20, 2009 | 7.030 | 7.040 | 6.100 | 6.240 | 2,491,174 | -0.89(-12.48%) |
Apr 17, 2009 | 6.600 | 7.135 | 6.485 | 7.130 | 3,405,788 | +0.54(+8.19%) |
Apr 16, 2009 | 6.195 | 6.665 | 6.175 | 6.590 | 2,568,570 | +0.42(+6.89%) |
Apr 15, 2009 | 6.090 | 6.390 | 5.990 | 6.165 | 2,788,366 | -0.04(-0.56%) |
Apr 14, 2009 | 5.870 | 6.375 | 5.640 | 6.200 | 2,293,988 | +0.31(+5.17%) |
Apr 13, 2009 | 5.810 | 6.005 | 5.650 | 5.895 | 2,747,700 | +0.47(+8.76%) |
Apr 09, 2009 | 5.000 | 5.570 | 4.990 | 5.420 | 1,294,276 | +0.55(+11.41%) |
Apr 08, 2009 | 4.540 | 5.240 | 4.495 | 4.865 | 2,003,620 | +0.31(+6.81%) |
Apr 07, 2009 | 4.830 | 4.875 | 4.495 | 4.555 | 1,027,940 | -0.38(-7.70%) |
Apr 06, 2009 | 5.060 | 5.060 | 4.860 | 4.935 | 603,764 | -0.17(-3.24%) |
Apr 03, 2009 | 4.775 | 5.225 | 4.775 | 5.100 | 986,042 | +0.08(+1.69%) |
Apr 02, 2009 | 4.835 | 5.040 | 4.705 | 5.015 | 2,048,936 | +0.35(+7.50%) |
Apr 01, 2009 | 4.440 | 4.750 | 4.440 | 4.665 | 2,300,744 | +0.33(+7.74%) |
Mar 31, 2009 | 4.295 | 4.605 | 4.125 | 4.330 | 1,141,806 | +0.19(+4.59%) |
Mar 30, 2009 | 4.125 | 4.300 | 3.980 | 4.140 | 1,455,700 | +0.30(+7.95%) |
Mar 26, 2009 | 3.450 | 3.865 | 3.450 | 3.835 | 2,560,448 | +0.50(+15.17%) |
Mar 25, 2009 | 3.340 | 3.375 | 3.200 | 3.330 | 1,392,652 | +0.06(+1.99%) |
Mar 24, 2009 | 3.130 | 3.315 | 3.065 | 3.265 | 1,827,004 | +0.08(+2.51%) |
Mar 23, 2009 | 3.105 | 3.315 | 3.075 | 3.185 | 1,516,548 | -0.02(-0.78%) |
Mar 20, 2009 | 3.420 | 3.435 | 3.065 | 3.210 | 1,075,016 | -0.17(-5.03%) |
Mar 19, 2009 | 3.250 | 3.440 | 3.250 | 3.380 | 753,588 | +0.14(+4.32%) |
Mar 18, 2009 | 3.035 | 3.275 | 2.975 | 3.240 | 574,164 | +0.27(+8.91%) |
Mar 17, 2009 | 3.010 | 3.090 | 2.900 | 2.975 | 874,300 | -0.03(-1.00%) |
Mar 16, 2009 | 3.230 | 3.260 | 2.995 | 3.005 | 531,912 | -0.18(-5.50%) |
Mar 13, 2009 | 3.140 | 3.250 | 3.035 | 3.180 | 763,628 | +0.08(+2.58%) |
Mar 12, 2009 | 2.725 | 3.195 | 2.610 | 3.100 | 1,368,904 | +0.42(+15.46%) |
Mar 11, 2009 | 2.535 | 2.825 | 2.470 | 2.685 | 1,197,830 | +0.17(+6.76%) |
Mar 10, 2009 | 2.310 | 2.565 | 2.290 | 2.515 | 1,417,536 | +0.27(+12.03%) |
Mar 09, 2009 | 2.285 | 2.350 | 2.200 | 2.245 | 498,058 | -0.00(-0.22%) |
Mar 06, 2009 | 2.495 | 2.560 | 2.165 | 2.250 | 1,029,458 | -0.21(-8.72%) |
Mar 05, 2009 | 2.560 | 2.705 | 2.430 | 2.465 | 449,986 | -0.16(-5.92%) |
Mar 04, 2009 | 2.515 | 2.660 | 2.430 | 2.620 | 831,532 | +0.02(+0.96%) |
Mar 02, 2009 | 2.810 | 2.810 | 2.585 | 2.595 | 626,936 | -0.26(-9.27%) |
Feb 27, 2009 | 2.685 | 2.880 | 2.645 | 2.860 | 912,880 | +0.11(+4.19%) |
Feb 26, 2009 | 2.820 | 2.920 | 2.695 | 2.745 | 574,636 | -0.03(-1.26%) |
Feb 25, 2009 | 2.880 | 2.900 | 2.675 | 2.780 | 1,049,276 | -0.12(-3.97%) |
Feb 24, 2009 | 2.830 | 2.905 | 2.730 | 2.895 | 905,866 | +0.10(+3.61%) |
Feb 23, 2009 | 2.780 | 2.810 | 2.670 | 2.794 | 875,142 | +0.06(+2.34%) |
Feb 20, 2009 | 2.985 | 3.065 | 2.647 | 2.730 | 1,820,092 | -0.27(-9.00%) |
Feb 19, 2009 | 3.170 | 3.190 | 3.000 | 3.000 | 617,340 | -0.13(-4.15%) |
Feb 18, 2009 | 3.050 | 3.160 | 2.985 | 3.130 | 822,962 | +0.13(+4.51%) |
Feb 17, 2009 | 3.165 | 3.245 | 2.980 | 2.995 | 1,263,044 | -0.23(-7.28%) |
Feb 13, 2009 | 3.285 | 3.365 | 3.175 | 3.230 | 767,410 | -0.06(-1.82%) |
Feb 12, 2009 | 3.210 | 3.410 | 3.203 | 3.290 | 781,864 | -0.16(-4.64%) |
Feb 11, 2009 | 3.545 | 3.665 | 3.365 | 3.450 | 369,074 | -0.07(-2.13%) |
Feb 10, 2009 | 3.815 | 3.951 | 3.525 | 3.525 | 553,564 | -0.31(-8.08%) |
Feb 09, 2009 | 3.880 | 4.000 | 3.765 | 3.835 | 688,770 | -0.08(-1.92%) |
Feb 06, 2009 | 3.735 | 3.980 | 3.690 | 3.910 | 753,226 | +0.16(+4.13%) |
Feb 05, 2009 | 3.650 | 3.770 | 3.605 | 3.755 | 738,190 | +0.08(+2.18%) |
Feb 04, 2009 | 3.565 | 3.770 | 3.455 | 3.675 | 1,300,430 | +0.12(+3.38%) |
Feb 03, 2009 | 3.345 | 3.570 | 3.300 | 3.555 | 613,466 | +0.24(+7.08%) |
Feb 02, 2009 | 3.410 | 3.425 | 3.235 | 3.320 | 473,690 | -0.08(-2.35%) |
Jan 30, 2009 | 3.500 | 3.570 | 3.285 | 3.400 | 835,568 | +0.02(+0.59%) |
Jan 29, 2009 | 3.615 | 3.615 | 3.375 | 3.380 | 455,724 | -0.30(-8.15%) |
Jan 28, 2009 | 3.550 | 3.710 | 3.540 | 3.680 | 553,478 | +0.17(+4.69%) |
Jan 27, 2009 | 3.515 | 3.600 | 3.485 | 3.515 | 363,664 | +0.02(+0.72%) |
Jan 26, 2009 | 3.575 | 3.705 | 3.470 | 3.490 | 1,312,602 | -0.12(-3.32%) |
Jan 23, 2009 | 3.515 | 3.710 | 3.510 | 3.610 | 816,928 | +0.00(+0.14%) |
Jan 22, 2009 | 3.295 | 3.685 | 3.230 | 3.605 | 1,016,882 | +0.21(+6.19%) |
Jan 21, 2009 | 3.410 | 3.455 | 3.175 | 3.395 | 758,434 | +0.08(+2.41%) |
Jan 20, 2009 | 3.530 | 3.535 | 3.265 | 3.315 | 910,530 | -0.14(-3.91%) |
Jan 16, 2009 | 3.570 | 3.615 | 3.280 | 3.450 | 862,364 | -0.06(-1.85%) |
Jan 15, 2009 | 3.120 | 3.640 | 2.955 | 3.515 | 1,989,044 | +0.41(+13.02%) |
Jan 14, 2009 | 3.275 | 3.360 | 3.035 | 3.110 | 1,427,950 | -0.26(-7.58%) |
Jan 13, 2009 | 3.500 | 3.565 | 3.325 | 3.365 | 1,095,194 | -0.17(-4.94%) |
Jan 12, 2009 | 3.775 | 3.870 | 3.530 | 3.540 | 445,590 | -0.25(-6.72%) |
Jan 09, 2009 | 4.080 | 4.150 | 3.685 | 3.795 | 1,211,108 | -0.20(-5.01%) |
Jan 08, 2009 | 3.930 | 4.045 | 3.840 | 3.995 | 1,351,560 | -0.09(-2.20%) |
Jan 07, 2009 | 4.090 | 4.150 | 3.895 | 4.085 | 567,634 | -0.04(-1.09%) |
Jan 06, 2009 | 4.215 | 4.245 | 3.960 | 4.130 | 1,284,058 | +0.00(+0.00%) |
Jan 05, 2009 | 3.925 | 4.240 | 3.795 | 4.130 | 748,910 | +0.23(+6.03%) |
Jan 02, 2009 | 3.975 | 4.045 | 3.750 | 3.895 | 588,046 | -0.07(-1.77%) |
Dec 31, 2008 | 3.750 | 4.040 | 3.620 | 3.965 | 566,834 | +0.23(+6.16%) |
Dec 30, 2008 | 3.715 | 3.735 | 3.585 | 3.735 | 768,230 | +0.09(+2.47%) |
Dec 29, 2008 | 3.675 | 3.750 | 3.530 | 3.645 | 1,066,178 | -0.06(-1.49%) |
Dec 26, 2008 | 3.850 | 3.875 | 3.665 | 3.700 | 721,170 | -0.14(-3.65%) |
Dec 24, 2008 | 3.875 | 3.985 | 3.825 | 3.840 | 455,148 | -0.06(-1.54%) |
Dec 23, 2008 | 4.125 | 4.140 | 3.785 | 3.900 | 1,145,960 | -0.22(-5.22%) |
Dec 22, 2008 | 4.080 | 4.115 | 3.720 | 4.115 | 1,405,566 | +0.03(+0.73%) |
Dec 19, 2008 | 4.050 | 4.155 | 3.890 | 4.085 | 1,620,796 | +0.17(+4.34%) |
Dec 18, 2008 | 3.845 | 3.975 | 3.685 | 3.915 | 1,630,740 | +0.15(+3.98%) |
Dec 17, 2008 | 3.700 | 3.850 | 3.585 | 3.765 | 2,703,066 | +0.07(+1.89%) |
Dec 16, 2008 | 3.875 | 3.875 | 3.565 | 3.695 | 1,555,760 | +0.13(+3.65%) |
Dec 15, 2008 | 3.820 | 3.890 | 3.510 | 3.565 | 1,110,438 | -0.16(-4.30%) |
Dec 12, 2008 | 3.490 | 3.775 | 3.410 | 3.725 | 2,693,954 | +0.19(+5.23%) |
Dec 11, 2008 | 4.105 | 4.225 | 3.490 | 3.540 | 8,043,688 | -1.69(-32.31%) |
Dec 10, 2008 | 5.000 | 5.290 | 4.755 | 5.230 | 2,556,800 | +0.32(+6.41%) |
Dec 09, 2008 | 5.365 | 5.515 | 4.825 | 4.915 | 1,285,344 | -0.75(-13.16%) |
Dec 08, 2008 | 5.500 | 5.940 | 5.195 | 5.660 | 1,147,284 | +0.27(+4.91%) |
Dec 05, 2008 | 4.685 | 5.430 | 4.390 | 5.395 | 1,129,986 | +0.61(+12.75%) |
Dec 04, 2008 | 4.540 | 5.265 | 4.500 | 4.785 | 1,285,628 | +0.15(+3.24%) |
Dec 03, 2008 | 4.585 | 4.700 | 4.030 | 4.635 | 987,238 | +0.44(+10.62%) |
Dec 02, 2008 | 4.305 | 4.520 | 4.090 | 4.190 | 532,456 | +0.01(+0.12%) |
Dec 01, 2008 | 4.820 | 4.895 | 4.185 | 4.185 | 797,240 | -0.73(-14.77%) |
Nov 28, 2008 | 4.710 | 4.910 | 4.625 | 4.910 | 126,936 | +0.13(+2.72%) |
Nov 26, 2008 | 4.270 | 4.850 | 4.150 | 4.780 | 652,540 | +0.35(+7.90%) |
Nov 25, 2008 | 4.575 | 4.575 | 3.935 | 4.430 | 838,096 | -0.07(-1.45%) |
Nov 24, 2008 | 4.440 | 4.585 | 4.260 | 4.495 | 1,209,638 | +0.36(+8.71%) |
Nov 21, 2008 | 3.800 | 4.135 | 3.575 | 4.135 | 1,374,692 | +0.42(+11.46%) |
Nov 20, 2008 | 3.575 | 3.935 | 3.480 | 3.710 | 1,076,262 | +0.04(+1.23%) |
Nov 19, 2008 | 4.160 | 4.160 | 3.600 | 3.665 | 1,001,340 | -0.50(-11.90%) |
Nov 18, 2008 | 4.250 | 4.380 | 3.840 | 4.160 | 800,228 | +0.04(+0.97%) |
Nov 17, 2008 | 4.090 | 4.170 | 3.950 | 4.120 | 771,116 | +0.00(+0.00%) |
Nov 14, 2008 | 4.375 | 4.405 | 4.090 | 4.120 | 781,484 | -0.37(-8.24%) |
Nov 13, 2008 | 4.045 | 4.665 | 3.675 | 4.490 | 2,126,040 | +0.47(+11.69%) |
Nov 12, 2008 | 4.360 | 4.515 | 4.000 | 4.020 | 1,639,902 | -0.42(-9.46%) |
Nov 11, 2008 | 5.025 | 5.072 | 4.340 | 4.440 | 3,064,694 | -0.63(-12.43%) |
Nov 10, 2008 | 5.585 | 5.585 | 5.000 | 5.070 | 765,862 | -0.44(-7.99%) |
Nov 07, 2008 | 5.210 | 5.545 | 4.945 | 5.510 | 1,604,090 | +0.37(+7.20%) |
Nov 06, 2008 | 5.740 | 5.740 | 5.045 | 5.140 | 2,366,520 | -0.70(-11.91%) |
Nov 05, 2008 | 6.000 | 6.105 | 5.655 | 5.835 | 1,570,964 | -0.28(-4.50%) |
Nov 04, 2008 | 6.235 | 6.425 | 6.085 | 6.110 | 937,970 | -0.06(-0.97%) |
Nov 03, 2008 | 6.215 | 6.990 | 5.975 | 6.170 | 2,342,414 | -0.92(-12.91%) |
Oct 31, 2008 | 7.095 | 7.500 | 6.865 | 7.085 | 1,174,226 | -0.08(-1.05%) |
Oct 30, 2008 | 6.130 | 7.270 | 5.950 | 7.160 | 2,092,204 | +1.25(+21.15%) |
Oct 29, 2008 | 5.585 | 6.205 | 5.530 | 5.910 | 1,536,972 | +0.38(+6.87%) |
Oct 28, 2008 | 5.175 | 5.625 | 5.040 | 5.530 | 1,853,470 | +0.47(+9.29%) |
Oct 27, 2008 | 5.480 | 5.500 | 5.050 | 5.060 | 896,346 | -0.45(-8.17%) |
Oct 24, 2008 | 5.065 | 5.850 | 4.930 | 5.510 | 3,310,346 | -0.03(-0.45%) |
Oct 23, 2008 | 6.250 | 6.410 | 5.425 | 5.535 | 1,526,860 | -0.71(-11.40%) |
Oct 22, 2008 | 6.290 | 6.575 | 6.125 | 6.247 | 1,014,582 | -0.12(-1.85%) |
Oct 21, 2008 | 6.705 | 6.850 | 6.330 | 6.365 | 837,580 | -0.34(-5.07%) |
Oct 20, 2008 | 7.095 | 7.435 | 6.500 | 6.705 | 1,191,052 | -0.17(-2.54%) |
Oct 17, 2008 | 6.930 | 7.500 | 6.665 | 6.880 | 1,107,070 | -0.33(-4.58%) |
Oct 16, 2008 | 7.015 | 7.325 | 6.457 | 7.210 | 1,635,874 | +0.17(+2.41%) |
Oct 15, 2008 | 8.005 | 8.160 | 7.000 | 7.040 | 1,700,744 | -1.14(-13.88%) |
Oct 14, 2008 | 9.355 | 9.390 | 7.835 | 8.175 | 2,810,358 | -0.79(-8.76%) |
Oct 13, 2008 | 9.875 | 10.24 | 8.680 | 8.960 | 1,630,828 | -0.82(-8.38%) |
Oct 10, 2008 | 8.735 | 9.855 | 7.365 | 9.780 | 3,167,116 | +0.70(+7.71%) |
Oct 09, 2008 | 9.680 | 9.875 | 8.775 | 9.080 | 1,617,486 | -0.47(-4.92%) |
Oct 08, 2008 | 8.880 | 10.00 | 8.795 | 9.550 | 1,614,566 | +0.41(+4.49%) |
Oct 07, 2008 | 10.12 | 10.12 | 9.000 | 9.140 | 1,375,850 | -0.99(-9.77%) |
Oct 06, 2008 | 10.05 | 10.15 | 9.005 | 10.13 | 1,817,936 | -0.32(-3.06%) |
Oct 03, 2008 | 11.25 | 11.46 | 10.15 | 10.45 | 1,263,562 | -0.71(-6.32%) |
Oct 02, 2008 | 11.75 | 11.81 | 10.43 | 11.15 | 1,440,980 | -0.71(-6.02%) |
Oct 01, 2008 | 11.39 | 11.99 | 11.28 | 11.87 | 1,109,772 | +0.35(+3.08%) |
Sep 30, 2008 | 11.48 | 11.75 | 11.12 | 11.52 | 743,368 | +0.09(+0.79%) |
Sep 29, 2008 | 12.35 | 12.35 | 11.38 | 11.43 | 1,150,582 | -0.96(-7.79%) |
Sep 26, 2008 | 11.95 | 12.40 | 11.50 | 12.39 | 1,263,284 | +0.37(+3.08%) |
Sep 25, 2008 | 11.38 | 12.05 | 11.12 | 12.02 | 1,170,648 | +0.52(+4.52%) |
Sep 24, 2008 | 11.67 | 11.99 | 11.38 | 11.50 | 1,392,482 | -0.16(-1.41%) |
Sep 23, 2008 | 11.88 | 12.38 | 11.38 | 11.66 | 2,534,746 | -0.21(-1.77%) |
Sep 22, 2008 | 12.17 | 12.43 | 11.56 | 11.88 | 1,952,246 | -0.55(-4.43%) |
Sep 19, 2008 | 13.48 | 13.99 | 11.78 | 12.43 | 5,483,130 | +0.11(+0.85%) |
Sep 18, 2008 | 11.55 | 12.38 | 10.82 | 12.32 | 2,975,206 | +0.99(+8.74%) |
Sep 17, 2008 | 10.64 | 11.75 | 10.28 | 11.33 | 4,428,310 | +0.36(+3.28%) |
Sep 16, 2008 | 10.19 | 10.99 | 9.600 | 10.97 | 2,511,966 | +0.79(+7.71%) |
Sep 15, 2008 | 10.65 | 10.98 | 9.980 | 10.19 | 2,422,582 | -0.90(-8.16%) |
Sep 12, 2008 | 10.63 | 11.40 | 10.46 | 11.09 | 5,101,224 | +0.79(+7.72%) |
Sep 11, 2008 | 8.745 | 10.48 | 8.295 | 10.29 | 8,624,162 | +1.29(+14.39%) |
Sep 10, 2008 | 9.125 | 9.160 | 8.905 | 9.000 | 3,864,008 | -0.11(-1.15%) |
Sep 09, 2008 | 9.040 | 9.370 | 9.000 | 9.105 | 2,619,808 | -0.04(-0.49%) |
Sep 08, 2008 | 9.525 | 9.975 | 8.870 | 9.150 | 1,224,420 | -0.18(-1.93%) |
Sep 05, 2008 | 9.030 | 9.430 | 8.955 | 9.330 | 1,972,760 | +0.30(+3.32%) |
Sep 04, 2008 | 9.455 | 9.455 | 9.025 | 9.030 | 1,784,846 | -0.48(-5.00%) |
Sep 03, 2008 | 9.530 | 9.690 | 9.275 | 9.505 | 1,852,174 | +0.05(+0.53%) |
Sep 02, 2008 | 9.945 | 10.03 | 9.310 | 9.455 | 2,389,318 | -0.23(-2.37%) |
Aug 29, 2008 | 9.900 | 10.03 | 9.545 | 9.685 | 1,106,022 | -0.23(-2.32%) |
Aug 28, 2008 | 9.500 | 10.05 | 9.410 | 9.915 | 2,786,552 | +0.42(+4.48%) |
Aug 27, 2008 | 9.120 | 9.495 | 8.925 | 9.490 | 1,325,946 | +0.37(+4.00%) |
Aug 26, 2008 | 9.020 | 9.225 | 8.725 | 9.125 | 2,378,804 | +0.04(+0.44%) |
Aug 25, 2008 | 9.885 | 9.910 | 9.030 | 9.085 | 2,109,186 | -0.91(-9.10%) |
Aug 22, 2008 | 9.835 | 10.25 | 9.835 | 9.995 | 1,180,766 | +0.26(+2.67%) |
Aug 21, 2008 | 10.07 | 10.22 | 9.695 | 9.735 | 1,799,196 | -0.43(-4.23%) |
Aug 20, 2008 | 10.31 | 10.43 | 10.00 | 10.16 | 2,051,350 | -0.03(-0.29%) |
Aug 19, 2008 | 10.88 | 10.88 | 10.02 | 10.20 | 1,888,938 | -0.79(-7.19%) |
Aug 18, 2008 | 11.50 | 11.56 | 10.82 | 10.98 | 1,708,498 | -0.44(-3.85%) |
Aug 15, 2008 | 11.24 | 11.43 | 10.96 | 11.43 | 1,506,900 | +0.24(+2.15%) |
Aug 14, 2008 | 10.74 | 11.30 | 10.47 | 11.19 | 2,859,846 | +0.58(+5.42%) |
Aug 13, 2008 | 10.62 | 10.88 | 10.23 | 10.61 | 1,310,190 | -0.12(-1.07%) |
Aug 12, 2008 | 11.35 | 11.45 | 10.63 | 10.72 | 1,403,460 | -0.62(-5.51%) |
Aug 11, 2008 | 11.04 | 11.46 | 10.79 | 11.35 | 2,534,648 | +0.32(+2.95%) |
Aug 08, 2008 | 10.54 | 11.15 | 10.41 | 11.03 | 2,707,866 | +0.51(+4.80%) |
Aug 07, 2008 | 10.96 | 10.96 | 10.38 | 10.52 | 2,156,988 | -0.59(-5.31%) |
Aug 06, 2008 | 10.48 | 11.13 | 10.30 | 11.11 | 3,538,564 | +0.52(+4.91%) |
Aug 05, 2008 | 10.89 | 10.89 | 10.05 | 10.59 | 4,648,406 | +0.13(+1.24%) |
Aug 04, 2008 | 11.05 | 11.06 | 10.40 | 10.46 | 1,504,806 | -0.55(-5.00%) |
Aug 01, 2008 | 11.26 | 11.26 | 10.62 | 11.01 | 1,877,332 | -0.09(-0.81%) |
Jul 31, 2008 | 11.34 | 11.35 | 10.70 | 11.10 | 4,227,922 | -0.45(-3.90%) |
Jul 30, 2008 | 12.50 | 12.57 | 11.28 | 11.55 | 3,857,210 | -1.04(-8.30%) |
Jul 29, 2008 | 12.60 | 12.82 | 12.18 | 12.60 | 3,891,420 | +0.29(+2.36%) |
Jul 28, 2008 | 12.51 | 12.51 | 12.04 | 12.30 | 2,700,794 | -0.29(-2.34%) |
Jul 25, 2008 | 12.76 | 12.98 | 12.52 | 12.60 | 1,216,326 | -0.39(-3.00%) |
Jul 24, 2008 | 14.48 | 14.48 | 12.88 | 12.99 | 1,683,712 | -1.12(-7.97%) |
Jul 23, 2008 | 14.30 | 15.00 | 13.95 | 14.12 | 1,240,874 | -0.19(-1.33%) |
Jul 22, 2008 | 13.95 | 14.54 | 13.66 | 14.30 | 926,014 | +0.07(+0.53%) |
Jul 21, 2008 | 14.35 | 14.50 | 13.76 | 14.23 | 1,183,718 | -0.09(-0.66%) |
Jul 18, 2008 | 14.01 | 14.69 | 13.43 | 14.32 | 1,299,704 | +0.22(+1.60%) |
Jul 17, 2008 | 13.88 | 14.16 | 12.50 | 14.10 | 2,243,414 | +0.22(+1.62%) |
Jul 16, 2008 | 12.13 | 13.97 | 11.98 | 13.88 | 3,072,154 | +1.74(+14.39%) |
Jul 15, 2008 | 11.71 | 12.42 | 11.60 | 12.13 | 2,542,886 | +0.26(+2.15%) |
Jul 14, 2008 | 11.98 | 12.25 | 11.66 | 11.88 | 1,185,896 | +0.00(+0.00%) |
Jul 11, 2008 | 12.30 | 12.36 | 11.62 | 11.88 | 1,690,082 | -0.56(-4.54%) |
Jul 10, 2008 | 12.81 | 12.94 | 11.90 | 12.44 | 2,745,644 | -0.42(-3.27%) |
Jul 09, 2008 | 13.70 | 13.70 | 12.81 | 12.86 | 3,086,622 | -0.88(-6.37%) |
Jul 08, 2008 | 13.71 | 13.95 | 12.85 | 13.73 | 3,101,094 | +0.04(+0.29%) |
Jul 07, 2008 | 13.85 | 13.94 | 13.55 | 13.70 | 2,068,022 | -0.04(-0.29%) |
Jul 04, 2008 | 13.79 | 14.15 | 13.50 | 13.73 | 697,420 | +0.00(+0.00%) |
Jul 03, 2008 | 13.79 | 14.15 | 13.50 | 13.73 | 697,420 | -0.14(-1.01%) |
Jul 02, 2008 | 14.43 | 14.43 | 13.45 | 13.88 | 3,941,582 | -0.55(-3.85%) |
Jul 01, 2008 | 14.34 | 14.49 | 13.52 | 14.43 | 2,935,406 | -0.10(-0.69%) |
Jun 30, 2008 | 14.82 | 14.98 | 14.38 | 14.53 | 1,907,602 | -0.38(-2.58%) |
Jun 27, 2008 | 14.81 | 15.02 | 14.58 | 14.91 | 5,006,410 | +0.12(+0.81%) |
Jun 26, 2008 | 14.58 | 14.82 | 14.38 | 14.79 | 2,183,962 | -0.01(-0.03%) |
Jun 25, 2008 | 14.54 | 14.95 | 14.48 | 14.80 | 2,914,086 | +0.12(+0.82%) |
Jun 24, 2008 | 14.82 | 15.06 | 14.54 | 14.68 | 4,780,636 | +0.04(+0.27%) |
Jun 23, 2008 | 14.22 | 14.75 | 13.95 | 14.64 | 2,620,718 | +0.44(+3.10%) |
Jun 20, 2008 | 13.70 | 14.45 | 13.49 | 14.20 | 2,972,982 | +0.45(+3.27%) |
Jun 19, 2008 | 13.57 | 13.75 | 12.93 | 13.75 | 1,974,766 | +0.25(+1.85%) |
Jun 18, 2008 | 13.66 | 13.95 | 13.20 | 13.50 | 3,221,154 | -0.38(-2.74%) |
Jun 17, 2008 | 14.04 | 14.23 | 13.67 | 13.88 | 3,398,186 | -0.35(-2.49%) |
Jun 16, 2008 | 14.13 | 14.34 | 13.84 | 14.23 | 1,942,818 | +0.22(+1.61%) |
Jun 13, 2008 | 14.02 | 14.64 | 13.65 | 14.01 | 1,809,218 | -0.17(-1.16%) |
Jun 12, 2008 | 14.35 | 14.53 | 13.88 | 14.18 | 1,820,488 | +0.28(+1.98%) |
Jun 11, 2008 | 14.39 | 14.40 | 13.23 | 13.90 | 5,070,438 | -0.60(-4.14%) |
Jun 10, 2008 | 13.99 | 14.63 | 13.85 | 14.50 | 2,225,368 | +0.45(+3.20%) |
Jun 09, 2008 | 14.52 | 14.54 | 13.75 | 14.05 | 3,044,844 | -0.49(-3.37%) |
Jun 06, 2008 | 14.74 | 14.74 | 14.20 | 14.54 | 2,806,156 | -0.29(-1.96%) |
Jun 05, 2008 | 14.38 | 14.95 | 14.19 | 14.83 | 2,174,570 | +0.54(+3.78%) |
Jun 04, 2008 | 15.00 | 15.14 | 14.14 | 14.29 | 2,872,546 | -0.84(-5.55%) |
Jun 03, 2008 | 14.80 | 15.62 | 14.53 | 15.13 | 7,582,042 | -0.98(-6.08%) |
Jun 02, 2008 | 16.36 | 16.87 | 16.00 | 16.11 | 5,070,146 | +0.12(+0.72%) |
May 30, 2008 | 16.52 | 16.95 | 15.76 | 15.99 | 3,026,438 | -0.65(-3.91%) |
May 29, 2008 | 15.88 | 16.82 | 15.88 | 16.64 | 1,677,034 | +0.59(+3.67%) |
May 28, 2008 | 15.40 | 16.05 | 14.86 | 16.05 | 1,562,530 | +0.73(+4.80%) |
May 27, 2008 | 15.49 | 15.97 | 15.15 | 15.32 | 2,308,862 | -0.11(-0.71%) |
May 26, 2008 | 16.12 | 16.25 | 15.40 | 15.43 | 1,053,636 | +0.00(+0.00%) |
May 23, 2008 | 16.12 | 16.25 | 15.40 | 15.43 | 1,053,636 | -0.64(-4.01%) |
May 22, 2008 | 16.49 | 16.71 | 15.83 | 16.07 | 1,216,484 | -0.03(-0.19%) |
May 21, 2008 | 16.96 | 17.23 | 15.85 | 16.11 | 1,886,094 | -1.06(-6.18%) |
May 20, 2008 | 18.16 | 18.16 | 16.84 | 17.16 | 2,075,240 | -0.64(-3.57%) |
May 19, 2008 | 18.28 | 18.47 | 17.64 | 17.80 | 1,218,218 | -0.47(-2.60%) |
May 16, 2008 | 18.07 | 18.66 | 18.07 | 18.27 | 1,644,230 | -0.04(-0.22%) |
May 15, 2008 | 17.50 | 18.46 | 17.50 | 18.32 | 1,987,172 | +0.77(+4.36%) |
May 14, 2008 | 17.02 | 17.62 | 17.02 | 17.55 | 2,252,564 | +0.57(+3.36%) |
May 13, 2008 | 17.30 | 17.54 | 16.86 | 16.98 | 1,818,198 | -0.27(-1.57%) |
May 12, 2008 | 16.95 | 17.46 | 16.95 | 17.25 | 908,550 | +0.43(+2.53%) |
May 09, 2008 | 16.35 | 16.95 | 16.35 | 16.82 | 2,015,414 | +0.25(+1.51%) |
May 08, 2008 | 16.77 | 16.80 | 16.40 | 16.57 | 1,025,998 | -0.12(-0.75%) |
May 07, 2008 | 16.59 | 16.82 | 16.28 | 16.70 | 1,141,038 | +0.16(+0.97%) |
May 06, 2008 | 16.11 | 16.67 | 16.11 | 16.54 | 1,042,672 | +0.20(+1.25%) |
May 05, 2008 | 15.69 | 16.47 | 15.50 | 16.34 | 1,977,428 | +0.68(+4.31%) |
May 02, 2008 | 16.20 | 16.25 | 15.48 | 15.66 | 858,922 | -0.34(-2.12%) |