Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.49 | 22.47 | 19.49 | 20.74 | 1,983,214 | +1.26(+6.48%) |
Apr 29, 2009 | 18.60 | 20.39 | 18.45 | 19.48 | 1,717,599 | +1.09(+5.95%) |
Apr 28, 2009 | 18.30 | 19.90 | 17.80 | 18.39 | 3,302,005 | +1.46(+8.65%) |
Apr 27, 2009 | 15.92 | 17.28 | 15.59 | 16.92 | 1,413,091 | +0.49(+2.99%) |
Apr 24, 2009 | 14.55 | 16.57 | 14.47 | 16.43 | 1,293,591 | +1.81(+12.35%) |
Apr 23, 2009 | 14.29 | 15.69 | 13.89 | 14.63 | 792,303 | +0.17(+1.21%) |
Apr 22, 2009 | 12.12 | 14.63 | 11.97 | 14.45 | 1,153,755 | +2.07(+16.68%) |
Apr 21, 2009 | 11.54 | 12.50 | 11.49 | 12.39 | 550,013 | +0.71(+6.04%) |
Apr 20, 2009 | 11.65 | 12.30 | 11.58 | 11.68 | 541,461 | -0.39(-3.22%) |
Apr 17, 2009 | 11.44 | 12.70 | 11.34 | 12.07 | 737,644 | +0.76(+6.70%) |
Apr 16, 2009 | 11.05 | 11.43 | 10.88 | 11.31 | 903,299 | +0.47(+4.30%) |
Apr 15, 2009 | 10.94 | 11.31 | 10.46 | 10.84 | 679,070 | -0.28(-2.56%) |
Apr 14, 2009 | 11.25 | 12.17 | 10.71 | 11.13 | 550,387 | -0.34(-2.94%) |
Apr 13, 2009 | 10.71 | 11.86 | 10.32 | 11.47 | 744,283 | +0.56(+5.17%) |
Apr 09, 2009 | 9.899 | 11.17 | 9.795 | 10.90 | 825,889 | +1.32(+13.78%) |
Apr 08, 2009 | 9.420 | 9.614 | 9.193 | 9.582 | 421,340 | +0.35(+3.79%) |
Apr 07, 2009 | 9.452 | 9.614 | 9.090 | 9.232 | 394,168 | -0.10(-1.04%) |
Apr 06, 2009 | 8.760 | 9.413 | 8.384 | 9.329 | 434,332 | +0.13(+1.41%) |
Apr 03, 2009 | 9.485 | 9.485 | 8.902 | 9.200 | 605,856 | -0.31(-3.27%) |
Apr 02, 2009 | 8.572 | 10.12 | 8.455 | 9.511 | 1,159,965 | +1.24(+14.95%) |
Apr 01, 2009 | 7.478 | 8.468 | 6.785 | 8.274 | 495,606 | +0.60(+7.76%) |
Mar 31, 2009 | 7.368 | 7.970 | 7.271 | 7.678 | 534,667 | +0.49(+6.85%) |
Mar 30, 2009 | 7.445 | 7.510 | 6.960 | 7.186 | 378,212 | -1.17(-13.95%) |
Mar 26, 2009 | 7.730 | 8.371 | 7.633 | 8.352 | 491,660 | +0.80(+10.63%) |
Mar 25, 2009 | 7.290 | 7.931 | 6.966 | 7.549 | 636,413 | +0.22(+3.00%) |
Mar 24, 2009 | 7.225 | 7.594 | 6.856 | 7.329 | 708,198 | -0.14(-1.91%) |
Mar 23, 2009 | 6.921 | 7.471 | 6.856 | 7.471 | 742,545 | +1.22(+19.46%) |
Mar 20, 2009 | 7.225 | 7.355 | 6.099 | 6.254 | 622,004 | -0.87(-12.18%) |
Mar 19, 2009 | 6.675 | 7.432 | 6.973 | 7.122 | 629,364 | +0.08(+1.10%) |
Mar 18, 2009 | 6.675 | 7.549 | 6.507 | 7.044 | 979,525 | +0.62(+9.57%) |
Mar 17, 2009 | 5.633 | 6.643 | 5.348 | 6.429 | 656,093 | +0.82(+14.53%) |
Mar 16, 2009 | 5.788 | 6.377 | 5.503 | 5.613 | 509,769 | -0.06(-1.14%) |
Mar 13, 2009 | 5.723 | 5.872 | 5.464 | 5.678 | 0 | -0.03(-0.45%) |
Mar 12, 2009 | 4.843 | 5.814 | 4.681 | 5.704 | 623,164 | +0.84(+17.15%) |
Mar 11, 2009 | 4.312 | 4.966 | 4.169 | 4.869 | 580,327 | +0.62(+14.46%) |
Mar 10, 2009 | 3.833 | 4.389 | 3.687 | 4.254 | 620,393 | +0.73(+20.77%) |
Mar 09, 2009 | 3.781 | 3.904 | 3.438 | 3.522 | 588,551 | -0.32(-8.26%) |
Mar 06, 2009 | 4.474 | 4.474 | 3.632 | 3.839 | 0 | -0.48(-11.09%) |
Mar 05, 2009 | 4.538 | 4.869 | 4.266 | 4.318 | 492,101 | -0.39(-8.38%) |
Mar 04, 2009 | 4.849 | 4.956 | 4.648 | 4.713 | 661,023 | -0.01(-0.27%) |
Mar 02, 2009 | 4.687 | 5.082 | 4.409 | 4.726 | 725,589 | -0.03(-0.68%) |
Feb 27, 2009 | 4.817 | 5.341 | 4.519 | 4.759 | 0 | -0.17(-3.54%) |
Feb 26, 2009 | 4.383 | 5.173 | 4.383 | 4.933 | 1,111,500 | +0.62(+14.24%) |
Feb 25, 2009 | 4.882 | 5.503 | 4.234 | 4.318 | 2,761,883 | +0.50(+13.05%) |
Feb 24, 2009 | 3.749 | 4.033 | 3.658 | 3.820 | 948,054 | +0.23(+6.31%) |
Feb 23, 2009 | 4.066 | 4.140 | 3.392 | 3.593 | 784,066 | -0.39(-9.90%) |
Feb 20, 2009 | 3.885 | 4.150 | 3.846 | 3.988 | 1,001,605 | +0.01(+0.33%) |
Feb 19, 2009 | 4.299 | 4.312 | 3.891 | 3.975 | 492,639 | -0.22(-5.25%) |
Feb 18, 2009 | 4.525 | 4.564 | 3.943 | 4.195 | 493,626 | -0.21(-4.71%) |
Feb 17, 2009 | 4.674 | 4.869 | 4.357 | 4.402 | 596,908 | -0.53(-10.76%) |
Feb 13, 2009 | 5.613 | 5.613 | 4.791 | 4.933 | 484,856 | -0.69(-12.21%) |
Feb 12, 2009 | 4.856 | 5.645 | 4.577 | 5.620 | 606,412 | +0.54(+10.71%) |
Feb 11, 2009 | 5.412 | 5.412 | 4.959 | 5.076 | 509,966 | -0.32(-5.88%) |
Feb 10, 2009 | 6.073 | 6.228 | 5.341 | 5.393 | 444,786 | -0.49(-8.26%) |
Feb 09, 2009 | 6.507 | 6.507 | 5.853 | 5.879 | 340,149 | -0.52(-8.10%) |
Feb 06, 2009 | 5.717 | 6.798 | 5.490 | 6.396 | 442,055 | +0.64(+11.14%) |
Feb 05, 2009 | 5.412 | 5.950 | 5.348 | 5.756 | 557,707 | +0.25(+4.47%) |
Feb 04, 2009 | 5.600 | 5.756 | 5.458 | 5.510 | 466,966 | -0.10(-1.85%) |
Feb 03, 2009 | 5.607 | 5.820 | 5.412 | 5.613 | 545,636 | +0.07(+1.29%) |
Feb 02, 2009 | 6.060 | 6.060 | 5.218 | 5.542 | 421,177 | -0.18(-3.17%) |
Jan 30, 2009 | 5.937 | 6.021 | 5.658 | 5.723 | 0 | -0.14(-2.32%) |
Jan 29, 2009 | 6.092 | 6.312 | 5.710 | 5.859 | 663,255 | -0.42(-6.70%) |
Jan 28, 2009 | 5.665 | 6.468 | 5.503 | 6.280 | 508,544 | +0.75(+13.58%) |
Jan 27, 2009 | 5.561 | 5.736 | 5.231 | 5.529 | 297,486 | +0.10(+1.79%) |
Jan 26, 2009 | 5.361 | 5.749 | 5.238 | 5.432 | 274,034 | +0.08(+1.45%) |
Jan 23, 2009 | 5.179 | 5.697 | 5.076 | 5.354 | 580,852 | +0.12(+2.22%) |
Jan 22, 2009 | 5.387 | 5.555 | 4.966 | 5.238 | 322,936 | -0.14(-2.53%) |
Jan 21, 2009 | 5.050 | 5.432 | 4.856 | 5.374 | 349,155 | +0.45(+9.21%) |
Jan 20, 2009 | 5.529 | 5.555 | 4.846 | 4.920 | 593,739 | -0.75(-13.24%) |
Jan 16, 2009 | 5.840 | 6.015 | 5.432 | 5.671 | 411,373 | -0.07(-1.24%) |
Jan 15, 2009 | 5.807 | 5.917 | 5.069 | 5.743 | 491,549 | -0.03(-0.45%) |
Jan 14, 2009 | 6.092 | 6.157 | 5.484 | 5.769 | 409,079 | -0.16(-2.73%) |
Jan 13, 2009 | 6.474 | 6.539 | 5.885 | 5.930 | 601,238 | -0.49(-7.57%) |
Jan 12, 2009 | 7.122 | 7.283 | 6.332 | 6.416 | 727,129 | -0.71(-9.91%) |
Jan 09, 2009 | 7.840 | 7.944 | 6.999 | 7.122 | 535,152 | -0.80(-10.13%) |
Jan 08, 2009 | 8.073 | 8.132 | 7.128 | 7.924 | 729,560 | -0.31(-3.77%) |
Jan 07, 2009 | 9.167 | 9.426 | 8.028 | 8.235 | 464,855 | -1.02(-10.99%) |
Jan 06, 2009 | 8.656 | 9.368 | 8.656 | 9.252 | 318,994 | +0.67(+7.77%) |
Jan 05, 2009 | 7.795 | 8.902 | 7.465 | 8.585 | 481,947 | +0.75(+9.59%) |
Jan 02, 2009 | 7.484 | 8.280 | 7.452 | 7.834 | 0 | +0.35(+4.67%) |
Jan 01, 2009 | 7.063 | 7.607 | 7.057 | 7.484 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.063 | 7.607 | 7.057 | 7.484 | 429,142 | +0.41(+5.76%) |
Dec 30, 2008 | 6.442 | 7.076 | 6.384 | 7.076 | 208,029 | +0.76(+11.99%) |
Dec 29, 2008 | 7.057 | 7.057 | 6.196 | 6.319 | 360,142 | -0.78(-10.95%) |
Dec 26, 2008 | 7.186 | 7.290 | 6.804 | 7.096 | 129,875 | -0.05(-0.72%) |
Dec 24, 2008 | 7.245 | 7.406 | 7.044 | 7.147 | 75,160 | -0.08(-1.16%) |
Dec 23, 2008 | 7.659 | 7.704 | 6.882 | 7.232 | 210,387 | -0.28(-3.71%) |
Dec 22, 2008 | 8.403 | 8.520 | 7.368 | 7.510 | 346,329 | -0.71(-8.59%) |
Dec 19, 2008 | 8.397 | 8.837 | 8.041 | 8.216 | 707,905 | +0.06(+0.71%) |
Dec 18, 2008 | 8.481 | 8.640 | 7.944 | 8.157 | 177,756 | -0.30(-3.52%) |
Dec 17, 2008 | 8.028 | 8.714 | 8.009 | 8.455 | 377,401 | +0.21(+2.51%) |
Dec 16, 2008 | 7.730 | 8.248 | 7.426 | 8.248 | 356,650 | +0.73(+9.64%) |
Dec 15, 2008 | 8.688 | 8.773 | 6.021 | 7.523 | 494,304 | -1.20(-13.80%) |
Dec 12, 2008 | 7.847 | 8.844 | 7.419 | 8.727 | 451,398 | +0.33(+3.93%) |
Dec 11, 2008 | 9.711 | 9.873 | 8.216 | 8.397 | 469,363 | -1.41(-14.39%) |
Dec 10, 2008 | 9.789 | 10.32 | 9.388 | 9.808 | 540,676 | -0.04(-0.39%) |
Dec 09, 2008 | 10.84 | 10.84 | 9.685 | 9.847 | 619,725 | -0.84(-7.87%) |
Dec 08, 2008 | 10.68 | 11.25 | 10.37 | 10.69 | 685,196 | +0.52(+5.16%) |
Dec 05, 2008 | 8.287 | 11.03 | 7.445 | 10.16 | 957,355 | +2.36(+30.18%) |
Dec 04, 2008 | 7.264 | 9.038 | 7.037 | 7.808 | 554,855 | +0.43(+5.79%) |
Dec 03, 2008 | 7.083 | 8.080 | 6.953 | 7.381 | 369,584 | -0.01(-0.18%) |
Dec 02, 2008 | 6.610 | 7.394 | 6.468 | 7.394 | 301,877 | +0.93(+14.31%) |
Dec 01, 2008 | 8.222 | 8.222 | 6.273 | 6.468 | 686,657 | -1.77(-21.52%) |
Nov 28, 2008 | 7.381 | 8.242 | 7.258 | 8.242 | 122,988 | +0.91(+12.36%) |
Nov 26, 2008 | 5.827 | 7.562 | 5.484 | 7.335 | 391,735 | +1.35(+22.62%) |
Nov 25, 2008 | 5.613 | 6.112 | 5.406 | 5.982 | 500,373 | +0.52(+9.61%) |
Nov 24, 2008 | 5.820 | 6.901 | 5.212 | 5.458 | 713,170 | +0.12(+2.31%) |
Nov 21, 2008 | 5.050 | 5.801 | 4.467 | 5.335 | 701,881 | +0.50(+10.46%) |
Nov 20, 2008 | 5.769 | 5.989 | 4.746 | 4.830 | 828,201 | -1.08(-18.29%) |
Nov 19, 2008 | 6.565 | 6.617 | 5.503 | 5.911 | 821,720 | -0.50(-7.78%) |
Nov 18, 2008 | 7.555 | 7.879 | 6.170 | 6.409 | 667,963 | -1.13(-15.02%) |
Nov 17, 2008 | 7.976 | 8.196 | 6.830 | 7.542 | 505,167 | -0.32(-4.04%) |
Nov 14, 2008 | 9.329 | 9.329 | 7.523 | 7.860 | 534,779 | -1.68(-17.64%) |
Nov 13, 2008 | 8.106 | 9.543 | 7.193 | 9.543 | 637,636 | +1.48(+18.30%) |
Nov 12, 2008 | 7.756 | 8.145 | 6.986 | 8.067 | 425,741 | -0.06(-0.72%) |
Nov 11, 2008 | 7.931 | 8.410 | 7.853 | 8.125 | 472,111 | +0.13(+1.62%) |
Nov 10, 2008 | 8.960 | 9.006 | 7.911 | 7.996 | 297,489 | -0.74(-8.45%) |
Nov 07, 2008 | 8.753 | 9.103 | 8.546 | 8.734 | 251,645 | +0.10(+1.20%) |
Nov 06, 2008 | 9.368 | 9.388 | 8.352 | 8.630 | 428,544 | -0.43(-4.79%) |
Nov 05, 2008 | 10.18 | 10.58 | 8.883 | 9.064 | 499,356 | -1.11(-10.94%) |
Nov 04, 2008 | 11.04 | 11.17 | 10.16 | 10.18 | 570,590 | -0.95(-8.50%) |
Nov 03, 2008 | 11.66 | 11.66 | 10.60 | 11.12 | 591,342 | -0.55(-4.71%) |
Oct 31, 2008 | 10.51 | 11.67 | 10.22 | 11.67 | 691,864 | +0.76(+6.94%) |
Oct 30, 2008 | 11.09 | 12.04 | 10.51 | 10.92 | 633,752 | -0.21(-1.86%) |
Oct 29, 2008 | 10.66 | 11.85 | 10.24 | 11.12 | 1,275,815 | -0.73(-6.12%) |
Oct 28, 2008 | 5.963 | 12.05 | 5.963 | 11.85 | 3,600,140 | +5.98(+101.99%) |
Oct 27, 2008 | 4.001 | 7.704 | 3.658 | 5.866 | 2,583,645 | +1.88(+47.32%) |
Oct 24, 2008 | 4.551 | 4.551 | 3.969 | 3.982 | 668,019 | -0.71(-15.17%) |
Oct 23, 2008 | 5.160 | 5.289 | 4.305 | 4.694 | 555,821 | -0.39(-7.76%) |
Oct 22, 2008 | 5.736 | 5.736 | 4.733 | 5.089 | 418,197 | -0.44(-7.96%) |
Oct 21, 2008 | 6.163 | 6.487 | 5.419 | 5.529 | 380,206 | -0.76(-12.14%) |
Oct 20, 2008 | 6.442 | 7.704 | 5.892 | 6.293 | 381,927 | -0.08(-1.22%) |
Oct 17, 2008 | 5.827 | 7.769 | 5.419 | 6.371 | 642,647 | +0.55(+9.46%) |
Oct 16, 2008 | 5.367 | 6.144 | 5.056 | 5.820 | 479,962 | +0.64(+12.37%) |
Oct 15, 2008 | 6.280 | 6.422 | 5.179 | 5.179 | 611,040 | -1.29(-19.92%) |
Oct 14, 2008 | 7.834 | 7.866 | 6.319 | 6.468 | 697,004 | -0.78(-10.72%) |
Oct 13, 2008 | 7.711 | 8.287 | 6.843 | 7.245 | 651,609 | +0.04(+0.54%) |
Oct 10, 2008 | 5.095 | 7.283 | 4.597 | 7.206 | 1,127,880 | +1.22(+20.32%) |
Oct 09, 2008 | 8.229 | 8.378 | 5.827 | 5.989 | 753,946 | -2.05(-25.52%) |
Oct 08, 2008 | 7.685 | 8.539 | 7.432 | 8.041 | 547,713 | +0.01(+0.08%) |
Oct 07, 2008 | 8.863 | 8.863 | 7.970 | 8.034 | 404,237 | -0.67(-7.73%) |
Oct 06, 2008 | 9.096 | 9.122 | 8.339 | 8.708 | 684,240 | -0.38(-4.13%) |
Oct 03, 2008 | 10.61 | 10.61 | 9.064 | 9.083 | 605,280 | -1.34(-12.86%) |
Oct 02, 2008 | 10.71 | 10.95 | 9.847 | 10.42 | 298,375 | -0.56(-5.13%) |
Oct 01, 2008 | 10.94 | 11.17 | 10.40 | 10.99 | 292,815 | +0.07(+0.65%) |
Sep 30, 2008 | 10.46 | 11.22 | 10.33 | 10.92 | 599,346 | +0.62(+6.04%) |
Sep 29, 2008 | 11.58 | 12.52 | 9.815 | 10.29 | 619,182 | -1.42(-12.11%) |
Sep 26, 2008 | 11.89 | 12.18 | 11.19 | 11.71 | 0 | -0.41(-3.37%) |
Sep 25, 2008 | 11.62 | 12.46 | 11.62 | 12.12 | 146,399 | +0.62(+5.35%) |
Sep 24, 2008 | 12.12 | 12.12 | 10.55 | 11.50 | 489,049 | -0.62(-5.08%) |
Sep 23, 2008 | 12.55 | 12.57 | 11.38 | 12.12 | 451,570 | -0.60(-4.68%) |
Sep 22, 2008 | 13.16 | 13.78 | 12.68 | 12.72 | 350,227 | -0.62(-4.66%) |
Sep 19, 2008 | 14.70 | 16.28 | 12.83 | 13.34 | 0 | +0.41(+3.21%) |
Sep 18, 2008 | 12.28 | 14.24 | 12.28 | 12.92 | 1,238,192 | +0.46(+3.69%) |
Sep 17, 2008 | 11.14 | 12.46 | 10.93 | 12.46 | 773,162 | +0.82(+7.00%) |
Sep 16, 2008 | 10.35 | 12.10 | 9.711 | 11.65 | 1,049,861 | +1.74(+17.51%) |
Sep 15, 2008 | 10.84 | 11.36 | 9.653 | 9.912 | 826,244 | -1.44(-12.66%) |
Sep 12, 2008 | 11.49 | 12.07 | 11.12 | 11.35 | 506,389 | -0.13(-1.13%) |
Sep 11, 2008 | 11.34 | 11.51 | 10.87 | 11.48 | 634,229 | -0.19(-1.66%) |
Sep 10, 2008 | 11.65 | 12.30 | 10.49 | 11.67 | 1,272,799 | +0.17(+1.46%) |
Sep 09, 2008 | 13.82 | 14.50 | 11.45 | 11.50 | 1,514,778 | -4.01(-25.87%) |
Sep 08, 2008 | 15.43 | 15.82 | 14.75 | 15.52 | 424,609 | +1.13(+7.83%) |
Sep 05, 2008 | 14.06 | 14.46 | 13.75 | 14.39 | 0 | +0.14(+1.00%) |
Sep 04, 2008 | 14.29 | 14.36 | 14.01 | 14.25 | 305,088 | -0.17(-1.17%) |
Sep 03, 2008 | 14.16 | 14.64 | 14.03 | 14.42 | 820,697 | +0.10(+0.68%) |
Sep 02, 2008 | 12.98 | 15.12 | 12.98 | 14.32 | 1,112,712 | +1.46(+11.38%) |
Aug 29, 2008 | 12.64 | 13.17 | 12.48 | 12.86 | 200,547 | -0.01(-0.10%) |
Aug 28, 2008 | 12.98 | 12.98 | 11.43 | 12.87 | 476,623 | +1.25(+10.75%) |
Aug 27, 2008 | 12.44 | 12.56 | 11.55 | 11.62 | 566,827 | -0.94(-7.47%) |
Aug 26, 2008 | 12.33 | 12.70 | 12.04 | 12.56 | 345,535 | -0.25(-1.97%) |
Aug 25, 2008 | 13.01 | 13.74 | 12.14 | 12.81 | 245,108 | -0.38(-2.85%) |
Aug 22, 2008 | 12.63 | 13.40 | 12.63 | 13.19 | 313,585 | +0.42(+3.30%) |
Aug 21, 2008 | 12.94 | 13.06 | 12.53 | 12.77 | 296,136 | -0.28(-2.18%) |
Aug 20, 2008 | 13.67 | 13.74 | 12.88 | 13.05 | 392,687 | -0.54(-4.00%) |
Aug 19, 2008 | 13.98 | 13.98 | 13.13 | 13.60 | 620,487 | -0.49(-3.49%) |
Aug 18, 2008 | 16.11 | 16.11 | 13.98 | 14.09 | 1,037,515 | -1.75(-11.04%) |
Aug 15, 2008 | 17.34 | 17.34 | 15.78 | 15.84 | 0 | -0.78(-4.68%) |
Aug 14, 2008 | 16.87 | 17.48 | 16.57 | 16.61 | 352,536 | -0.25(-1.46%) |
Aug 13, 2008 | 18.61 | 19.90 | 16.70 | 16.86 | 799,847 | -1.68(-9.05%) |
Aug 12, 2008 | 18.28 | 19.25 | 18.07 | 18.54 | 298,147 | +0.23(+1.24%) |
Aug 11, 2008 | 17.45 | 20.19 | 17.45 | 18.31 | 355,244 | +0.37(+2.06%) |
Aug 08, 2008 | 16.83 | 18.15 | 16.64 | 17.94 | 315,018 | +1.44(+8.75%) |
Aug 07, 2008 | 16.32 | 16.56 | 15.91 | 16.50 | 337,018 | -0.01(-0.04%) |
Aug 06, 2008 | 15.70 | 16.81 | 15.23 | 16.50 | 585,120 | +0.83(+5.29%) |
Aug 05, 2008 | 15.39 | 16.16 | 14.95 | 15.67 | 409,640 | +0.91(+6.14%) |
Aug 04, 2008 | 15.21 | 15.21 | 14.19 | 14.77 | 496,094 | -0.12(-0.83%) |
Aug 01, 2008 | 15.00 | 15.00 | 14.58 | 14.89 | 330,402 | -0.06(-0.43%) |
Jul 31, 2008 | 14.97 | 15.12 | 14.69 | 14.96 | 236,384 | -0.10(-0.69%) |
Jul 30, 2008 | 15.45 | 15.45 | 14.54 | 15.06 | 634,320 | -0.11(-0.73%) |
Jul 29, 2008 | 15.17 | 16.54 | 14.01 | 15.17 | 1,068,078 | -0.66(-4.17%) |
Jul 28, 2008 | 16.90 | 16.90 | 15.25 | 15.83 | 325,781 | -0.68(-4.12%) |
Jul 25, 2008 | 16.22 | 16.99 | 16.19 | 16.51 | 291,400 | +0.21(+1.31%) |
Jul 24, 2008 | 18.63 | 18.63 | 16.22 | 16.30 | 391,043 | -2.32(-12.48%) |
Jul 23, 2008 | 15.93 | 18.68 | 15.71 | 18.62 | 680,040 | +2.82(+17.87%) |
Jul 22, 2008 | 14.57 | 16.91 | 14.06 | 15.80 | 669,886 | +0.87(+5.86%) |
Jul 21, 2008 | 14.88 | 15.34 | 14.61 | 14.92 | 277,088 | +0.12(+0.79%) |
Jul 18, 2008 | 14.69 | 15.23 | 14.38 | 14.81 | 431,152 | +0.26(+1.78%) |
Jul 17, 2008 | 14.29 | 15.10 | 13.51 | 14.55 | 482,337 | +0.80(+5.79%) |
Jul 16, 2008 | 14.00 | 14.15 | 12.95 | 13.75 | 541,127 | +0.28(+2.12%) |
Jul 15, 2008 | 14.50 | 14.56 | 12.09 | 13.47 | 1,660,848 | -1.29(-8.73%) |
Jul 14, 2008 | 17.54 | 18.48 | 14.72 | 14.75 | 1,514,672 | -2.74(-15.66%) |
Jul 11, 2008 | 20.85 | 21.04 | 15.56 | 17.49 | 2,030,248 | -4.75(-21.36%) |
Jul 10, 2008 | 23.71 | 23.71 | 22.07 | 22.25 | 225,393 | -1.47(-6.20%) |
Jul 09, 2008 | 25.05 | 25.22 | 23.63 | 23.71 | 266,547 | -1.33(-5.32%) |
Jul 08, 2008 | 23.18 | 25.24 | 23.12 | 25.05 | 424,099 | +1.90(+8.22%) |
Jul 07, 2008 | 22.66 | 23.66 | 22.21 | 23.15 | 285,861 | +0.65(+2.88%) |
Jul 04, 2008 | 22.19 | 23.21 | 21.04 | 22.50 | 600,438 | +0.00(+0.00%) |
Jul 03, 2008 | 22.19 | 23.21 | 21.04 | 22.50 | 600,438 | +0.30(+1.37%) |
Jul 02, 2008 | 23.24 | 23.24 | 22.06 | 22.19 | 285,838 | -1.18(-5.07%) |
Jul 01, 2008 | 23.70 | 23.70 | 22.29 | 23.38 | 540,348 | -0.81(-3.35%) |
Jun 30, 2008 | 23.08 | 24.47 | 23.08 | 24.19 | 335,716 | +0.54(+2.30%) |
Jun 27, 2008 | 24.86 | 24.91 | 23.51 | 23.64 | 585,882 | -1.24(-5.00%) |
Jun 26, 2008 | 26.31 | 26.31 | 24.60 | 24.89 | 319,735 | -1.66(-6.27%) |
Jun 25, 2008 | 25.35 | 27.59 | 25.35 | 26.55 | 179,228 | +1.14(+4.48%) |
Jun 24, 2008 | 25.35 | 26.21 | 24.79 | 25.41 | 418,359 | -0.13(-0.51%) |
Jun 23, 2008 | 27.82 | 27.84 | 25.49 | 25.54 | 426,331 | -1.77(-6.47%) |
Jun 20, 2008 | 28.49 | 28.96 | 26.81 | 27.31 | 423,874 | -1.18(-4.16%) |
Jun 19, 2008 | 28.70 | 28.86 | 28.10 | 28.49 | 217,604 | -0.21(-0.74%) |
Jun 18, 2008 | 29.98 | 30.43 | 28.36 | 28.71 | 300,155 | -1.22(-4.09%) |
Jun 17, 2008 | 29.07 | 31.07 | 29.07 | 29.93 | 523,766 | +1.22(+4.24%) |
Jun 16, 2008 | 27.85 | 28.82 | 27.78 | 28.71 | 168,726 | +0.62(+2.19%) |
Jun 13, 2008 | 28.07 | 29.08 | 27.93 | 28.10 | 349,097 | +0.57(+2.07%) |
Jun 12, 2008 | 27.35 | 28.29 | 27.30 | 27.53 | 335,387 | +0.66(+2.46%) |
Jun 11, 2008 | 27.15 | 27.31 | 26.47 | 26.87 | 276,298 | -0.58(-2.12%) |
Jun 10, 2008 | 27.20 | 27.75 | 26.97 | 27.45 | 337,452 | -0.10(-0.35%) |
Jun 09, 2008 | 27.89 | 30.93 | 27.27 | 27.55 | 746,223 | +0.07(+0.26%) |
Jun 06, 2008 | 27.90 | 28.01 | 26.96 | 27.48 | 554,563 | -0.66(-2.35%) |
Jun 05, 2008 | 27.94 | 28.69 | 27.33 | 28.14 | 370,404 | +0.11(+0.39%) |
Jun 04, 2008 | 28.49 | 28.54 | 27.72 | 28.03 | 455,942 | +0.06(+0.21%) |
Jun 03, 2008 | 27.73 | 29.09 | 27.52 | 27.97 | 545,816 | -0.89(-3.10%) |
Jun 02, 2008 | 0.0065 | 30.17 | 28.71 | 28.86 | 304,160 | -1.50(-4.93%) |
May 30, 2008 | 30.63 | 30.77 | 29.85 | 30.36 | 512,805 | -0.52(-1.68%) |
May 29, 2008 | 30.79 | 31.15 | 30.65 | 30.88 | 147,199 | -0.05(-0.15%) |
May 28, 2008 | 31.06 | 31.28 | 30.30 | 30.92 | 197,862 | -0.08(-0.25%) |
May 27, 2008 | 30.83 | 31.40 | 30.75 | 31.00 | 191,684 | +31.00(+47879866.45%) |
May 23, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 22, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 21, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 20, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 19, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 16, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 15, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 14, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 13, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 12, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 09, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 08, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 07, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 06, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 05, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 02, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |