Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.01 | 14.03 | 13.13 | 13.35 | 950,537 | -0.55(-3.96%) |
Apr 29, 2009 | 14.06 | 14.08 | 13.50 | 13.90 | 1,006,713 | +0.10(+0.72%) |
Apr 28, 2009 | 13.68 | 14.38 | 13.56 | 13.80 | 893,811 | -0.33(-2.34%) |
Apr 27, 2009 | 13.95 | 14.31 | 13.58 | 14.13 | 1,652,481 | -0.30(-2.08%) |
Apr 24, 2009 | 13.09 | 14.84 | 13.09 | 14.43 | 1,478,033 | +0.68(+4.95%) |
Apr 23, 2009 | 13.23 | 13.85 | 12.94 | 13.75 | 948,925 | +0.61(+4.64%) |
Apr 22, 2009 | 13.73 | 14.25 | 13.14 | 13.14 | 1,408,489 | -0.96(-6.81%) |
Apr 21, 2009 | 12.34 | 14.10 | 12.08 | 14.10 | 1,844,560 | +1.56(+12.44%) |
Apr 20, 2009 | 13.63 | 14.41 | 12.23 | 12.54 | 1,529,461 | -1.36(-9.78%) |
Apr 17, 2009 | 14.04 | 14.56 | 13.60 | 13.90 | 1,085,175 | -0.17(-1.21%) |
Apr 16, 2009 | 13.67 | 14.57 | 13.10 | 14.07 | 1,196,358 | +0.41(+3.00%) |
Apr 15, 2009 | 12.45 | 13.74 | 12.41 | 13.66 | 1,339,500 | +1.08(+8.59%) |
Apr 14, 2009 | 13.76 | 13.80 | 12.57 | 12.58 | 1,654,749 | -1.56(-11.03%) |
Apr 13, 2009 | 13.99 | 14.40 | 13.51 | 14.14 | 909,573 | -0.13(-0.91%) |
Apr 09, 2009 | 13.02 | 14.27 | 12.99 | 14.27 | 2,079,937 | +1.42(+11.05%) |
Apr 08, 2009 | 12.52 | 13.04 | 12.35 | 12.85 | 886,699 | +0.48(+3.88%) |
Apr 07, 2009 | 12.93 | 13.18 | 12.29 | 12.37 | 1,164,662 | -0.78(-5.93%) |
Apr 06, 2009 | 13.02 | 13.20 | 12.64 | 13.15 | 874,458 | -0.09(-0.68%) |
Apr 03, 2009 | 12.47 | 13.26 | 12.00 | 13.24 | 1,675,809 | +0.77(+6.17%) |
Apr 02, 2009 | 12.39 | 12.54 | 11.90 | 12.47 | 1,660,361 | +0.48(+4.00%) |
Apr 01, 2009 | 11.97 | 12.27 | 11.65 | 11.99 | 1,202,471 | -0.31(-2.52%) |
Mar 31, 2009 | 11.55 | 12.40 | 11.25 | 12.30 | 1,413,736 | +0.97(+8.56%) |
Mar 30, 2009 | 11.33 | 11.59 | 11.04 | 11.33 | 1,037,330 | -1.15(-9.21%) |
Mar 26, 2009 | 12.36 | 12.61 | 11.38 | 12.48 | 976,308 | +0.13(+1.05%) |
Mar 25, 2009 | 11.58 | 12.35 | 11.05 | 12.35 | 1,268,584 | +0.68(+5.83%) |
Mar 24, 2009 | 12.76 | 13.14 | 11.60 | 11.67 | 1,409,588 | -1.61(-12.12%) |
Mar 23, 2009 | 11.85 | 13.30 | 11.85 | 13.28 | 1,844,050 | +2.27(+20.62%) |
Mar 20, 2009 | 11.84 | 12.18 | 11.01 | 11.01 | 1,125,776 | -0.86(-7.25%) |
Mar 19, 2009 | 13.07 | 13.07 | 11.86 | 11.87 | 851,914 | -1.03(-7.98%) |
Mar 18, 2009 | 11.61 | 12.97 | 11.38 | 12.90 | 1,278,263 | +0.92(+7.68%) |
Mar 17, 2009 | 10.63 | 11.98 | 10.56 | 11.98 | 1,129,067 | +1.22(+11.34%) |
Mar 16, 2009 | 11.87 | 11.99 | 10.75 | 10.76 | 1,147,206 | -1.00(-8.50%) |
Mar 13, 2009 | 12.06 | 12.06 | 11.20 | 11.76 | 0 | -0.23(-1.92%) |
Mar 12, 2009 | 11.40 | 12.06 | 11.22 | 11.99 | 1,130,678 | +0.53(+4.62%) |
Mar 11, 2009 | 12.10 | 12.25 | 11.05 | 11.46 | 1,290,406 | -0.45(-3.78%) |
Mar 10, 2009 | 10.78 | 12.00 | 10.68 | 11.91 | 1,820,787 | +1.35(+12.78%) |
Mar 09, 2009 | 10.61 | 10.85 | 9.930 | 10.56 | 617,951 | -0.24(-2.22%) |
Mar 06, 2009 | 10.60 | 10.87 | 10.05 | 10.80 | 0 | +0.09(+0.84%) |
Mar 05, 2009 | 10.69 | 10.80 | 10.35 | 10.71 | 1,222,963 | -0.41(-3.69%) |
Mar 04, 2009 | 10.69 | 11.22 | 10.22 | 11.12 | 945,773 | +1.03(+10.21%) |
Mar 02, 2009 | 10.48 | 11.02 | 10.00 | 10.09 | 1,346,144 | -0.51(-4.81%) |
Feb 27, 2009 | 11.06 | 11.42 | 10.60 | 10.60 | 0 | -0.50(-4.50%) |
Feb 26, 2009 | 11.75 | 12.02 | 11.01 | 11.10 | 834,382 | -0.45(-3.90%) |
Feb 25, 2009 | 12.22 | 12.22 | 11.22 | 11.55 | 732,566 | -0.82(-6.63%) |
Feb 24, 2009 | 11.40 | 12.44 | 11.32 | 12.37 | 1,326,781 | +1.05(+9.28%) |
Feb 23, 2009 | 12.58 | 12.60 | 11.20 | 11.32 | 1,080,663 | -1.14(-9.15%) |
Feb 20, 2009 | 10.88 | 12.49 | 10.75 | 12.46 | 1,109,381 | +1.41(+12.76%) |
Feb 19, 2009 | 11.50 | 11.72 | 10.90 | 11.05 | 625,166 | -0.23(-2.04%) |
Feb 18, 2009 | 11.00 | 11.50 | 10.80 | 11.28 | 697,167 | +0.29(+2.64%) |
Feb 17, 2009 | 11.13 | 11.67 | 10.94 | 10.99 | 1,031,862 | -0.52(-4.52%) |
Feb 13, 2009 | 12.01 | 12.48 | 11.50 | 11.51 | 754,155 | -0.53(-4.40%) |
Feb 12, 2009 | 11.80 | 12.38 | 11.10 | 12.04 | 857,232 | -0.08(-0.66%) |
Feb 11, 2009 | 11.95 | 12.38 | 11.53 | 12.12 | 649,225 | +0.32(+2.71%) |
Feb 10, 2009 | 12.93 | 13.09 | 11.66 | 11.80 | 1,087,207 | -1.25(-9.58%) |
Feb 09, 2009 | 12.94 | 13.05 | 12.52 | 13.05 | 301,596 | +0.09(+0.69%) |
Feb 06, 2009 | 11.76 | 12.97 | 11.69 | 12.96 | 872,010 | +1.35(+11.63%) |
Feb 05, 2009 | 11.84 | 12.10 | 11.36 | 11.61 | 565,195 | -0.30(-2.52%) |
Feb 04, 2009 | 12.55 | 12.75 | 11.91 | 11.91 | 494,352 | -0.71(-5.63%) |
Feb 03, 2009 | 12.20 | 12.95 | 12.01 | 12.62 | 543,002 | +0.39(+3.19%) |
Feb 02, 2009 | 11.49 | 12.23 | 11.30 | 12.23 | 637,689 | +0.81(+7.09%) |
Jan 30, 2009 | 12.21 | 12.35 | 11.26 | 11.42 | 0 | -0.59(-4.91%) |
Jan 29, 2009 | 12.80 | 12.88 | 11.80 | 12.01 | 973,245 | -1.01(-7.76%) |
Jan 28, 2009 | 12.25 | 13.12 | 11.94 | 13.02 | 1,033,646 | +0.97(+8.05%) |
Jan 27, 2009 | 11.59 | 12.12 | 11.46 | 12.05 | 398,528 | +0.57(+4.97%) |
Jan 26, 2009 | 11.23 | 11.79 | 11.11 | 11.48 | 320,770 | +0.25(+2.23%) |
Jan 23, 2009 | 10.70 | 11.29 | 10.57 | 11.23 | 716,289 | +0.26(+2.37%) |
Jan 22, 2009 | 11.27 | 11.95 | 10.90 | 10.97 | 1,163,194 | -0.73(-6.24%) |
Jan 21, 2009 | 11.42 | 11.95 | 10.89 | 11.70 | 1,698,814 | +0.65(+5.88%) |
Jan 20, 2009 | 12.17 | 12.24 | 11.05 | 11.05 | 1,366,826 | -1.40(-11.24%) |
Jan 16, 2009 | 12.90 | 12.98 | 12.02 | 12.45 | 1,075,270 | -0.05(-0.40%) |
Jan 15, 2009 | 12.49 | 12.94 | 11.97 | 12.50 | 820,614 | +0.18(+1.46%) |
Jan 14, 2009 | 12.51 | 12.99 | 12.18 | 12.32 | 803,934 | -0.58(-4.50%) |
Jan 13, 2009 | 12.74 | 13.14 | 12.50 | 12.90 | 640,506 | +0.22(+1.74%) |
Jan 12, 2009 | 13.07 | 13.59 | 12.50 | 12.68 | 727,716 | -0.42(-3.21%) |
Jan 09, 2009 | 13.67 | 14.25 | 13.10 | 13.10 | 845,980 | -0.73(-5.28%) |
Jan 08, 2009 | 14.00 | 14.04 | 13.68 | 13.83 | 432,112 | -0.15(-1.07%) |
Jan 07, 2009 | 14.14 | 14.18 | 13.85 | 13.98 | 835,936 | -0.65(-4.44%) |
Jan 06, 2009 | 14.05 | 14.88 | 13.66 | 14.63 | 1,138,860 | +0.66(+4.72%) |
Jan 05, 2009 | 14.49 | 14.50 | 13.85 | 13.97 | 1,027,573 | -0.18(-1.27%) |
Jan 02, 2009 | 14.56 | 14.73 | 14.01 | 14.15 | 0 | -0.60(-4.07%) |
Jan 01, 2009 | 14.20 | 15.00 | 13.45 | 14.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.20 | 15.00 | 13.45 | 14.75 | 7,123,866 | +0.45(+3.15%) |
Dec 30, 2008 | 13.00 | 14.30 | 12.75 | 14.30 | 1,471,516 | +2.32(+19.37%) |
Dec 29, 2008 | 12.77 | 12.80 | 11.86 | 11.98 | 528,142 | -0.82(-6.41%) |
Dec 26, 2008 | 12.45 | 12.91 | 12.31 | 12.80 | 189,615 | +0.45(+3.64%) |
Dec 24, 2008 | 12.57 | 12.65 | 11.95 | 12.35 | 168,790 | -0.25(-1.98%) |
Dec 23, 2008 | 12.78 | 12.79 | 11.99 | 12.60 | 439,353 | +0.05(+0.40%) |
Dec 22, 2008 | 12.77 | 12.95 | 11.80 | 12.55 | 695,984 | -0.37(-2.86%) |
Dec 19, 2008 | 12.26 | 13.05 | 11.99 | 12.92 | 1,056,763 | +0.98(+8.21%) |
Dec 18, 2008 | 13.37 | 13.73 | 11.85 | 11.94 | 926,970 | -1.21(-9.20%) |
Dec 17, 2008 | 12.50 | 13.65 | 12.11 | 13.15 | 849,314 | +0.25(+1.94%) |
Dec 16, 2008 | 11.19 | 12.90 | 11.12 | 12.90 | 1,737,718 | +1.75(+15.70%) |
Dec 15, 2008 | 12.33 | 12.59 | 10.72 | 11.15 | 900,569 | -1.28(-10.30%) |
Dec 12, 2008 | 10.54 | 12.64 | 10.25 | 12.43 | 1,701,146 | +1.50(+13.72%) |
Dec 11, 2008 | 12.81 | 12.98 | 10.83 | 10.93 | 1,999,701 | -2.10(-16.12%) |
Dec 10, 2008 | 11.69 | 13.12 | 11.69 | 13.03 | 835,968 | +1.18(+9.96%) |
Dec 09, 2008 | 13.16 | 13.25 | 11.51 | 11.85 | 1,087,701 | -1.55(-11.57%) |
Dec 08, 2008 | 11.87 | 13.48 | 11.87 | 13.40 | 1,336,674 | +1.60(+13.56%) |
Dec 05, 2008 | 10.24 | 12.16 | 9.800 | 11.80 | 1,330,201 | +1.45(+14.01%) |
Dec 04, 2008 | 10.76 | 11.59 | 10.18 | 10.35 | 1,149,823 | -0.83(-7.42%) |
Dec 03, 2008 | 9.990 | 11.27 | 9.930 | 11.18 | 1,193,190 | -0.10(-0.89%) |
Dec 02, 2008 | 8.990 | 11.85 | 8.990 | 11.28 | 2,006,751 | +2.63(+30.40%) |
Dec 01, 2008 | 12.54 | 12.54 | 8.560 | 8.650 | 1,512,431 | -4.03(-31.78%) |
Nov 28, 2008 | 12.91 | 13.00 | 12.14 | 12.68 | 610,800 | -0.32(-2.46%) |
Nov 26, 2008 | 12.17 | 13.02 | 11.76 | 13.00 | 1,108,567 | +0.15(+1.17%) |
Nov 25, 2008 | 12.96 | 12.96 | 11.16 | 12.85 | 1,065,505 | -0.05(-0.39%) |
Nov 24, 2008 | 10.74 | 12.95 | 10.48 | 12.90 | 1,659,889 | +2.40(+22.86%) |
Nov 21, 2008 | 9.070 | 11.99 | 8.630 | 10.50 | 1,382,523 | +1.35(+14.75%) |
Nov 20, 2008 | 9.720 | 10.95 | 8.730 | 9.150 | 1,341,034 | -0.62(-6.35%) |
Nov 19, 2008 | 10.29 | 10.95 | 9.600 | 9.770 | 1,068,002 | -0.36(-3.55%) |
Nov 18, 2008 | 9.630 | 10.42 | 9.370 | 10.13 | 654,504 | +0.34(+3.47%) |
Nov 17, 2008 | 9.830 | 10.23 | 9.620 | 9.790 | 691,151 | -0.04(-0.41%) |
Nov 14, 2008 | 11.36 | 11.64 | 9.760 | 9.830 | 681,259 | -1.67(-14.52%) |
Nov 13, 2008 | 9.750 | 12.35 | 9.600 | 11.50 | 1,145,228 | +1.88(+19.54%) |
Nov 12, 2008 | 10.40 | 10.42 | 9.600 | 9.620 | 721,158 | -0.18(-1.84%) |
Nov 11, 2008 | 9.710 | 10.47 | 9.360 | 9.800 | 472,852 | +0.19(+1.98%) |
Nov 10, 2008 | 10.91 | 10.93 | 9.470 | 9.610 | 564,932 | -1.14(-10.60%) |
Nov 07, 2008 | 9.580 | 10.88 | 9.540 | 10.75 | 633,519 | +1.27(+13.40%) |
Nov 06, 2008 | 9.500 | 9.770 | 9.050 | 9.480 | 624,164 | -0.07(-0.73%) |
Nov 05, 2008 | 10.99 | 11.84 | 9.550 | 9.550 | 768,314 | -2.44(-20.35%) |
Nov 04, 2008 | 11.87 | 11.99 | 11.30 | 11.99 | 551,124 | +0.21(+1.78%) |
Nov 03, 2008 | 11.51 | 11.90 | 11.28 | 11.78 | 348,074 | -0.05(-0.42%) |
Oct 31, 2008 | 10.93 | 11.88 | 10.10 | 11.83 | 681,404 | +0.81(+7.35%) |
Oct 30, 2008 | 10.75 | 11.02 | 10.00 | 11.02 | 401,056 | +0.97(+9.65%) |
Oct 29, 2008 | 10.41 | 10.99 | 9.360 | 10.05 | 755,373 | -0.40(-3.83%) |
Oct 28, 2008 | 8.810 | 10.45 | 8.130 | 10.45 | 1,126,223 | +2.05(+24.40%) |
Oct 27, 2008 | 9.110 | 9.700 | 8.360 | 8.400 | 408,976 | -0.76(-8.30%) |
Oct 24, 2008 | 8.990 | 9.750 | 8.590 | 9.160 | 354,238 | -0.65(-6.63%) |
Oct 23, 2008 | 10.36 | 10.90 | 9.110 | 9.810 | 703,644 | -0.53(-5.13%) |
Oct 22, 2008 | 10.62 | 10.98 | 10.02 | 10.34 | 775,370 | -0.60(-5.48%) |
Oct 21, 2008 | 11.29 | 11.46 | 10.80 | 10.94 | 436,791 | -0.42(-3.70%) |
Oct 20, 2008 | 11.98 | 11.98 | 10.77 | 11.36 | 283,112 | -0.44(-3.73%) |
Oct 17, 2008 | 10.93 | 12.17 | 10.75 | 11.80 | 475,469 | -0.10(-0.84%) |
Oct 16, 2008 | 10.65 | 12.00 | 10.50 | 11.90 | 865,373 | +1.40(+13.33%) |
Oct 15, 2008 | 11.61 | 12.31 | 9.600 | 10.50 | 609,520 | -1.82(-14.77%) |
Oct 14, 2008 | 12.81 | 13.28 | 11.62 | 12.32 | 486,446 | -0.88(-6.67%) |
Oct 13, 2008 | 13.50 | 13.50 | 11.93 | 13.20 | 863,082 | +0.05(+0.38%) |
Oct 10, 2008 | 10.57 | 13.15 | 8.730 | 13.15 | 1,345,517 | +1.95(+17.41%) |
Oct 09, 2008 | 12.69 | 13.23 | 11.20 | 11.20 | 738,742 | -1.55(-12.16%) |
Oct 08, 2008 | 12.49 | 13.25 | 12.35 | 12.75 | 629,306 | +0.23(+1.84%) |
Oct 07, 2008 | 13.29 | 13.50 | 12.52 | 12.52 | 663,850 | -0.73(-5.51%) |
Oct 06, 2008 | 12.34 | 13.25 | 12.09 | 13.25 | 672,094 | +0.56(+4.41%) |
Oct 03, 2008 | 12.81 | 13.29 | 12.60 | 12.69 | 512,209 | -0.11(-0.86%) |
Oct 02, 2008 | 12.66 | 13.25 | 12.66 | 12.80 | 329,932 | -0.20(-1.54%) |
Oct 01, 2008 | 12.79 | 13.25 | 12.63 | 13.00 | 180,900 | +0.00(+0.00%) |
Sep 30, 2008 | 12.11 | 13.72 | 12.11 | 13.00 | 474,384 | +0.62(+5.01%) |
Sep 29, 2008 | 12.76 | 13.26 | 12.35 | 12.38 | 374,013 | -0.87(-6.57%) |
Sep 26, 2008 | 12.82 | 13.30 | 12.82 | 13.25 | 0 | -0.02(-0.15%) |
Sep 25, 2008 | 12.93 | 13.27 | 12.75 | 13.27 | 242,155 | +0.52(+4.08%) |
Sep 24, 2008 | 13.28 | 13.28 | 12.65 | 12.75 | 151,641 | -0.47(-3.56%) |
Sep 23, 2008 | 12.48 | 13.44 | 12.20 | 13.22 | 290,605 | +0.96(+7.83%) |
Sep 22, 2008 | 13.33 | 13.49 | 12.22 | 12.26 | 392,572 | -1.23(-9.12%) |
Sep 19, 2008 | 14.08 | 14.09 | 12.70 | 13.49 | 0 | +0.34(+2.59%) |
Sep 18, 2008 | 12.22 | 13.20 | 11.60 | 13.15 | 1,087,367 | +1.15(+9.58%) |
Sep 17, 2008 | 13.02 | 13.20 | 11.78 | 12.00 | 512,626 | -1.04(-7.98%) |
Sep 16, 2008 | 11.46 | 13.19 | 10.84 | 13.04 | 755,396 | +1.79(+15.91%) |
Sep 15, 2008 | 12.64 | 13.37 | 11.25 | 11.25 | 646,670 | -1.85(-14.12%) |
Sep 12, 2008 | 12.74 | 13.10 | 12.74 | 13.10 | 154,631 | +0.07(+0.54%) |
Sep 11, 2008 | 12.87 | 13.12 | 12.40 | 13.03 | 231,909 | -0.02(-0.15%) |
Sep 10, 2008 | 12.28 | 13.14 | 12.28 | 13.05 | 323,185 | +0.69(+5.58%) |
Sep 09, 2008 | 12.92 | 13.18 | 12.27 | 12.36 | 476,445 | -0.78(-5.94%) |
Sep 08, 2008 | 13.00 | 13.29 | 12.80 | 13.14 | 566,617 | +0.44(+3.46%) |
Sep 05, 2008 | 12.49 | 12.72 | 12.18 | 12.70 | 0 | +0.20(+1.60%) |
Sep 04, 2008 | 12.90 | 12.99 | 12.45 | 12.50 | 298,830 | -0.55(-4.21%) |
Sep 03, 2008 | 12.85 | 13.10 | 12.41 | 13.05 | 238,726 | +0.16(+1.24%) |
Sep 02, 2008 | 13.00 | 13.25 | 12.51 | 12.89 | 176,705 | +0.16(+1.26%) |
Aug 29, 2008 | 12.88 | 12.95 | 12.61 | 12.73 | 225,931 | -0.27(-2.08%) |
Aug 28, 2008 | 12.85 | 13.23 | 12.69 | 13.00 | 329,838 | +0.02(+0.15%) |
Aug 27, 2008 | 12.88 | 13.05 | 12.70 | 12.98 | 155,807 | -0.02(-0.15%) |
Aug 26, 2008 | 12.92 | 13.33 | 12.80 | 13.00 | 169,687 | +0.08(+0.62%) |
Aug 25, 2008 | 13.42 | 13.55 | 12.78 | 12.92 | 222,219 | -0.77(-5.62%) |
Aug 22, 2008 | 13.38 | 13.76 | 12.85 | 13.69 | 349,874 | +0.52(+3.95%) |
Aug 21, 2008 | 13.01 | 13.50 | 13.00 | 13.17 | 268,186 | -0.07(-0.53%) |
Aug 20, 2008 | 13.14 | 13.43 | 13.01 | 13.24 | 209,133 | +0.29(+2.24%) |
Aug 19, 2008 | 13.07 | 13.28 | 12.60 | 12.95 | 301,562 | -0.11(-0.84%) |
Aug 18, 2008 | 13.36 | 13.79 | 13.05 | 13.06 | 246,461 | -0.52(-3.83%) |
Aug 15, 2008 | 13.78 | 14.25 | 13.25 | 13.58 | 0 | -0.01(-0.07%) |
Aug 14, 2008 | 13.20 | 13.68 | 13.00 | 13.59 | 160,543 | +0.33(+2.49%) |
Aug 13, 2008 | 13.25 | 13.48 | 12.84 | 13.26 | 230,245 | +0.18(+1.38%) |
Aug 12, 2008 | 13.40 | 13.43 | 12.94 | 13.08 | 287,823 | -0.42(-3.11%) |
Aug 11, 2008 | 12.95 | 13.53 | 12.65 | 13.50 | 339,920 | +0.50(+3.85%) |
Aug 08, 2008 | 12.40 | 13.15 | 12.37 | 13.00 | 403,008 | +0.67(+5.43%) |
Aug 07, 2008 | 12.75 | 12.99 | 12.33 | 12.33 | 322,985 | -0.54(-4.20%) |
Aug 06, 2008 | 13.10 | 13.15 | 12.70 | 12.87 | 197,755 | -0.30(-2.28%) |
Aug 05, 2008 | 12.55 | 13.30 | 12.45 | 13.17 | 350,387 | +0.76(+6.12%) |
Aug 04, 2008 | 12.47 | 12.71 | 11.77 | 12.41 | 297,186 | +0.06(+0.49%) |
Aug 01, 2008 | 12.27 | 12.35 | 11.82 | 12.35 | 313,401 | +0.08(+0.65%) |
Jul 31, 2008 | 12.18 | 12.56 | 11.84 | 12.27 | 225,341 | -0.15(-1.21%) |
Jul 30, 2008 | 11.95 | 13.00 | 11.90 | 12.42 | 394,834 | -0.55(-4.24%) |
Jul 29, 2008 | 12.97 | 13.00 | 12.10 | 12.97 | 607,005 | +0.92(+7.63%) |
Jul 28, 2008 | 12.30 | 12.65 | 11.86 | 12.05 | 331,314 | -0.46(-3.68%) |
Jul 25, 2008 | 12.40 | 12.80 | 12.10 | 12.51 | 398,927 | +0.09(+0.72%) |
Jul 24, 2008 | 12.99 | 12.99 | 12.06 | 12.42 | 474,440 | -0.56(-4.31%) |
Jul 23, 2008 | 13.01 | 13.27 | 12.50 | 12.98 | 559,434 | -0.12(-0.92%) |
Jul 22, 2008 | 12.50 | 13.15 | 12.37 | 13.10 | 751,400 | +0.50(+3.97%) |
Jul 21, 2008 | 14.29 | 14.49 | 11.93 | 12.60 | 859,205 | -1.67(-11.70%) |
Jul 18, 2008 | 14.46 | 14.54 | 14.01 | 14.27 | 211,484 | -0.20(-1.38%) |
Jul 17, 2008 | 14.74 | 14.74 | 13.87 | 14.47 | 403,385 | -0.33(-2.23%) |
Jul 16, 2008 | 13.08 | 14.80 | 12.81 | 14.80 | 497,055 | +1.81(+13.93%) |
Jul 15, 2008 | 12.95 | 13.76 | 12.80 | 12.99 | 373,936 | -0.15(-1.14%) |
Jul 14, 2008 | 13.79 | 13.80 | 13.05 | 13.14 | 283,375 | -0.37(-2.74%) |
Jul 11, 2008 | 12.81 | 13.80 | 12.81 | 13.51 | 397,254 | +0.21(+1.58%) |
Jul 10, 2008 | 12.64 | 13.65 | 12.53 | 13.30 | 391,417 | +0.77(+6.15%) |
Jul 09, 2008 | 14.42 | 14.45 | 12.52 | 12.53 | 580,820 | -1.97(-13.59%) |
Jul 08, 2008 | 12.65 | 14.67 | 12.60 | 14.50 | 462,074 | +1.91(+15.17%) |
Jul 07, 2008 | 12.71 | 13.10 | 12.55 | 12.59 | 279,790 | -0.13(-1.02%) |
Jul 04, 2008 | 12.69 | 13.04 | 12.61 | 12.72 | 98,283 | +0.00(+0.00%) |
Jul 03, 2008 | 12.69 | 13.04 | 12.61 | 12.72 | 98,283 | +0.04(+0.32%) |
Jul 02, 2008 | 13.06 | 13.06 | 12.65 | 12.68 | 242,022 | -0.22(-1.71%) |
Jul 01, 2008 | 12.50 | 13.15 | 12.50 | 12.90 | 217,480 | +0.26(+2.06%) |
Jun 30, 2008 | 12.69 | 13.15 | 12.62 | 12.64 | 210,277 | -0.10(-0.78%) |
Jun 27, 2008 | 12.73 | 13.09 | 12.61 | 12.74 | 818,999 | -0.06(-0.47%) |
Jun 26, 2008 | 12.48 | 12.95 | 12.48 | 12.80 | 219,261 | -0.08(-0.62%) |
Jun 25, 2008 | 12.76 | 13.20 | 12.61 | 12.88 | 180,828 | +0.12(+0.94%) |
Jun 24, 2008 | 12.61 | 13.15 | 12.51 | 12.76 | 242,000 | +0.14(+1.11%) |
Jun 23, 2008 | 12.90 | 13.09 | 12.60 | 12.62 | 246,053 | -0.18(-1.41%) |
Jun 20, 2008 | 13.32 | 13.40 | 12.79 | 12.80 | 428,584 | -0.55(-4.12%) |
Jun 19, 2008 | 12.82 | 13.40 | 12.70 | 13.35 | 159,602 | +0.53(+4.13%) |
Jun 18, 2008 | 12.95 | 12.95 | 12.68 | 12.82 | 121,322 | -0.11(-0.85%) |
Jun 17, 2008 | 13.59 | 13.68 | 12.89 | 12.93 | 144,887 | -0.76(-5.55%) |
Jun 16, 2008 | 12.80 | 13.69 | 12.80 | 13.69 | 119,180 | +0.32(+2.39%) |
Jun 13, 2008 | 12.99 | 13.37 | 12.76 | 13.37 | 159,607 | +0.54(+4.21%) |
Jun 12, 2008 | 12.60 | 13.00 | 12.56 | 12.83 | 193,319 | +0.33(+2.64%) |
Jun 11, 2008 | 12.75 | 12.96 | 12.50 | 12.50 | 164,022 | -0.34(-2.65%) |
Jun 10, 2008 | 12.60 | 12.97 | 12.31 | 12.84 | 341,690 | +0.03(+0.23%) |
Jun 09, 2008 | 13.60 | 13.69 | 12.80 | 12.81 | 399,454 | -0.74(-5.46%) |
Jun 06, 2008 | 14.31 | 14.50 | 13.53 | 13.55 | 303,567 | -1.05(-7.19%) |
Jun 05, 2008 | 14.81 | 14.81 | 14.51 | 14.60 | 251,062 | -0.02(-0.14%) |
Jun 04, 2008 | 14.29 | 15.15 | 14.21 | 14.62 | 162,536 | +0.32(+2.24%) |
Jun 03, 2008 | 14.20 | 14.38 | 14.00 | 14.30 | 138,248 | +0.29(+2.07%) |
Jun 02, 2008 | 14.77 | 14.77 | 13.78 | 14.01 | 200,193 | -0.76(-5.15%) |
May 30, 2008 | 15.00 | 15.00 | 14.55 | 14.77 | 226,082 | -0.21(-1.40%) |
May 29, 2008 | 14.78 | 15.00 | 14.68 | 14.98 | 140,655 | +0.14(+0.94%) |
May 28, 2008 | 14.96 | 15.00 | 14.65 | 14.84 | 152,177 | -0.11(-0.74%) |
May 27, 2008 | 14.39 | 14.99 | 14.39 | 14.95 | 221,068 | +0.62(+4.33%) |
May 26, 2008 | 14.48 | 14.54 | 14.26 | 14.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.48 | 14.54 | 14.26 | 14.33 | 84,505 | -0.20(-1.38%) |
May 22, 2008 | 14.35 | 14.65 | 14.35 | 14.53 | 165,311 | +0.20(+1.40%) |
May 21, 2008 | 14.49 | 14.70 | 14.26 | 14.33 | 218,493 | -0.12(-0.83%) |
May 20, 2008 | 14.58 | 14.71 | 14.33 | 14.45 | 183,472 | -0.03(-0.21%) |
May 19, 2008 | 14.23 | 14.68 | 14.23 | 14.48 | 166,854 | +0.16(+1.12%) |
May 16, 2008 | 15.15 | 15.20 | 14.11 | 14.32 | 378,451 | -0.77(-5.10%) |
May 15, 2008 | 14.96 | 15.15 | 14.65 | 15.09 | 141,401 | +0.32(+2.17%) |
May 14, 2008 | 14.55 | 15.06 | 14.50 | 14.77 | 144,160 | +0.20(+1.37%) |
May 13, 2008 | 14.35 | 14.65 | 14.18 | 14.57 | 175,196 | +0.29(+2.03%) |
May 12, 2008 | 14.04 | 14.32 | 13.96 | 14.28 | 640,456 | +0.32(+2.29%) |
May 09, 2008 | 13.92 | 14.10 | 13.69 | 13.96 | 159,700 | -0.11(-0.78%) |
May 08, 2008 | 13.94 | 14.35 | 13.94 | 14.07 | 246,120 | +0.06(+0.43%) |
May 07, 2008 | 14.65 | 14.75 | 14.00 | 14.01 | 220,083 | -0.64(-4.37%) |
May 06, 2008 | 14.43 | 14.84 | 14.40 | 14.65 | 305,298 | +0.01(+0.07%) |
May 05, 2008 | 14.93 | 15.20 | 14.35 | 14.64 | 209,687 | -0.50(-3.30%) |
May 02, 2008 | 15.60 | 15.68 | 14.60 | 15.14 | 224,912 | -0.29(-1.88%) |