Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.477 | 9.807 | 9.477 | 9.540 | 1,300,725 | +0.17(+1.81%) |
Apr 29, 2009 | 9.093 | 9.370 | 9.093 | 9.370 | 1,559,550 | +0.69(+7.92%) |
Apr 28, 2009 | 8.360 | 8.691 | 8.360 | 8.682 | 811,141 | +0.22(+2.64%) |
Apr 27, 2009 | 8.611 | 8.646 | 8.405 | 8.459 | 652,464 | -0.37(-4.15%) |
Apr 24, 2009 | 8.825 | 8.932 | 8.718 | 8.825 | 683,511 | +0.16(+1.86%) |
Apr 23, 2009 | 8.691 | 8.709 | 8.486 | 8.664 | 660,548 | +0.02(+0.21%) |
Apr 22, 2009 | 8.503 | 8.807 | 8.494 | 8.646 | 767,646 | +0.08(+0.94%) |
Apr 21, 2009 | 8.593 | 8.646 | 8.200 | 8.566 | 3,403,833 | +0.22(+2.68%) |
Apr 20, 2009 | 8.682 | 8.682 | 8.309 | 8.343 | 1,022,917 | -0.34(-3.91%) |
Apr 17, 2009 | 8.718 | 8.789 | 8.593 | 8.682 | 839,431 | -0.24(-2.70%) |
Apr 16, 2009 | 8.887 | 9.013 | 8.736 | 8.923 | 1,015,777 | -0.17(-1.87%) |
Apr 15, 2009 | 8.941 | 9.111 | 8.834 | 9.093 | 783,577 | -0.06(-0.68%) |
Apr 14, 2009 | 9.388 | 9.388 | 9.084 | 9.155 | 976,033 | -0.13(-1.35%) |
Apr 13, 2009 | 9.236 | 9.325 | 9.084 | 9.280 | 635,567 | -0.10(-1.05%) |
Apr 09, 2009 | 9.361 | 9.504 | 9.263 | 9.379 | 1,539,827 | +0.31(+3.45%) |
Apr 08, 2009 | 8.861 | 9.066 | 8.861 | 9.066 | 1,077,938 | +0.04(+0.40%) |
Apr 07, 2009 | 9.004 | 9.102 | 8.941 | 9.030 | 556,667 | -0.12(-1.27%) |
Apr 06, 2009 | 9.289 | 9.289 | 9.075 | 9.147 | 915,204 | -0.29(-3.12%) |
Apr 03, 2009 | 9.298 | 9.557 | 9.200 | 9.441 | 2,447,476 | -0.06(-0.66%) |
Apr 02, 2009 | 9.236 | 9.682 | 9.191 | 9.504 | 1,222,534 | +0.67(+7.58%) |
Apr 01, 2009 | 8.396 | 8.923 | 8.271 | 8.834 | 2,943,574 | +0.66(+8.09%) |
Mar 31, 2009 | 8.289 | 8.352 | 8.110 | 8.173 | 1,107,652 | +0.13(+1.55%) |
Mar 30, 2009 | 7.932 | 8.235 | 7.932 | 8.048 | 1,095,885 | -1.12(-12.18%) |
Mar 26, 2009 | 8.977 | 9.191 | 8.905 | 9.164 | 2,829,452 | +0.13(+1.38%) |
Mar 25, 2009 | 9.111 | 9.227 | 8.807 | 9.039 | 2,137,790 | +0.02(+0.20%) |
Mar 24, 2009 | 9.066 | 9.177 | 8.986 | 9.021 | 1,530,363 | -0.17(-1.85%) |
Mar 23, 2009 | 9.057 | 9.191 | 9.057 | 9.191 | 2,506,551 | +0.70(+8.20%) |
Mar 20, 2009 | 8.486 | 8.664 | 8.405 | 8.494 | 1,218,824 | -0.17(-1.96%) |
Mar 19, 2009 | 8.593 | 8.736 | 8.557 | 8.664 | 1,422,319 | -0.13(-1.52%) |
Mar 18, 2009 | 8.289 | 8.816 | 8.209 | 8.798 | 2,240,361 | +0.06(+0.72%) |
Mar 17, 2009 | 8.637 | 8.736 | 8.477 | 8.736 | 860,018 | +0.37(+4.38%) |
Mar 16, 2009 | 8.423 | 8.754 | 8.253 | 8.369 | 955,300 | +0.29(+3.65%) |
Mar 13, 2009 | 8.164 | 8.200 | 7.914 | 8.075 | 0 | -0.16(-1.95%) |
Mar 12, 2009 | 7.798 | 8.244 | 7.798 | 8.235 | 1,125,876 | +0.14(+1.77%) |
Mar 11, 2009 | 8.200 | 8.307 | 7.967 | 8.093 | 1,416,189 | +0.50(+6.59%) |
Mar 10, 2009 | 7.217 | 7.601 | 7.217 | 7.592 | 1,305,318 | +0.93(+13.94%) |
Mar 09, 2009 | 6.654 | 6.860 | 6.619 | 6.663 | 755,078 | +0.02(+0.27%) |
Mar 06, 2009 | 6.663 | 6.771 | 6.440 | 6.646 | 0 | +0.04(+0.54%) |
Mar 05, 2009 | 6.681 | 6.788 | 6.574 | 6.610 | 647,592 | -0.29(-4.15%) |
Mar 04, 2009 | 6.753 | 6.976 | 6.744 | 6.896 | 1,013,436 | +0.73(+11.88%) |
Mar 02, 2009 | 6.556 | 6.556 | 6.119 | 6.163 | 1,273,878 | -0.65(-9.57%) |
Feb 27, 2009 | 6.788 | 6.976 | 6.735 | 6.815 | 0 | -0.14(-2.05%) |
Feb 26, 2009 | 7.128 | 7.164 | 6.958 | 6.958 | 1,253,155 | -0.12(-1.64%) |
Feb 25, 2009 | 6.994 | 7.226 | 6.905 | 7.074 | 1,218,633 | -0.21(-2.94%) |
Feb 24, 2009 | 7.110 | 7.333 | 6.931 | 7.289 | 1,193,096 | +0.18(+2.51%) |
Feb 23, 2009 | 7.324 | 7.628 | 7.065 | 7.110 | 1,559,519 | +0.31(+4.60%) |
Feb 20, 2009 | 7.056 | 7.056 | 6.654 | 6.797 | 0 | -0.39(-5.47%) |
Feb 19, 2009 | 7.494 | 7.494 | 7.164 | 7.190 | 1,009,770 | -0.20(-2.66%) |
Feb 18, 2009 | 7.539 | 7.539 | 7.333 | 7.387 | 957,711 | -0.21(-2.82%) |
Feb 17, 2009 | 7.708 | 7.717 | 7.574 | 7.601 | 1,249,620 | -1.03(-11.90%) |
Feb 13, 2009 | 8.655 | 8.780 | 8.494 | 8.628 | 0 | -0.21(-2.42%) |
Feb 12, 2009 | 8.602 | 8.905 | 8.602 | 8.843 | 1,177,064 | +0.04(+0.41%) |
Feb 11, 2009 | 8.620 | 8.905 | 8.620 | 8.807 | 836,390 | +0.13(+1.44%) |
Feb 10, 2009 | 9.048 | 9.138 | 8.628 | 8.682 | 1,083,060 | -0.66(-7.07%) |
Feb 09, 2009 | 9.423 | 9.423 | 9.182 | 9.343 | 673,462 | -0.11(-1.13%) |
Feb 06, 2009 | 9.129 | 9.531 | 9.129 | 9.450 | 0 | +0.62(+6.98%) |
Feb 05, 2009 | 8.664 | 8.879 | 8.530 | 8.834 | 980,632 | -0.04(-0.50%) |
Feb 04, 2009 | 8.628 | 9.138 | 8.628 | 8.879 | 708,768 | -0.02(-0.20%) |
Feb 03, 2009 | 8.593 | 8.905 | 8.575 | 8.896 | 676,530 | +0.26(+3.00%) |
Feb 02, 2009 | 8.146 | 8.780 | 8.146 | 8.637 | 740,709 | -0.24(-2.72%) |
Jan 30, 2009 | 9.147 | 9.164 | 8.807 | 8.879 | 0 | -0.32(-3.50%) |
Jan 29, 2009 | 9.629 | 9.629 | 9.129 | 9.200 | 1,043,832 | -0.52(-5.33%) |
Jan 28, 2009 | 9.495 | 9.763 | 9.406 | 9.718 | 1,062,908 | +0.56(+6.15%) |
Jan 27, 2009 | 9.039 | 9.182 | 8.941 | 9.155 | 611,058 | +0.29(+3.22%) |
Jan 26, 2009 | 8.825 | 9.164 | 8.807 | 8.870 | 611,695 | +0.02(+0.20%) |
Jan 23, 2009 | 8.602 | 8.959 | 8.593 | 8.852 | 700,885 | -0.02(-0.20%) |
Jan 22, 2009 | 8.762 | 8.995 | 8.602 | 8.870 | 824,779 | -0.10(-1.10%) |
Jan 21, 2009 | 8.977 | 8.995 | 8.521 | 8.968 | 1,785,363 | +0.15(+1.72%) |
Jan 20, 2009 | 9.191 | 9.193 | 8.789 | 8.816 | 985,510 | -0.57(-6.09%) |
Jan 16, 2009 | 9.361 | 9.557 | 9.191 | 9.388 | 0 | +0.29(+3.14%) |
Jan 15, 2009 | 8.977 | 9.200 | 8.664 | 9.102 | 1,256,442 | -0.29(-3.04%) |
Jan 14, 2009 | 9.656 | 9.682 | 9.129 | 9.388 | 1,263,661 | -0.47(-4.80%) |
Jan 13, 2009 | 9.888 | 9.888 | 9.674 | 9.861 | 1,261,233 | +0.07(+0.73%) |
Jan 12, 2009 | 9.995 | 9.995 | 9.727 | 9.790 | 786,350 | -0.24(-2.40%) |
Jan 09, 2009 | 10.19 | 10.19 | 9.816 | 10.03 | 1,604,911 | -0.61(-5.71%) |
Jan 08, 2009 | 10.58 | 10.66 | 10.38 | 10.64 | 895,627 | -0.38(-3.48%) |
Jan 07, 2009 | 10.34 | 11.19 | 10.34 | 11.02 | 1,135,043 | -0.04(-0.32%) |
Jan 06, 2009 | 10.89 | 11.21 | 10.75 | 11.06 | 906,196 | +0.21(+1.98%) |
Jan 05, 2009 | 10.60 | 10.86 | 10.60 | 10.84 | 1,311,021 | +0.04(+0.33%) |
Jan 02, 2009 | 9.995 | 10.84 | 9.995 | 10.81 | 0 | +0.44(+4.22%) |
Jan 01, 2009 | 10.25 | 10.50 | 10.08 | 10.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.25 | 10.50 | 10.08 | 10.37 | 814,265 | +0.12(+1.22%) |
Dec 30, 2008 | 9.513 | 10.25 | 9.513 | 10.25 | 821,528 | -0.18(-1.71%) |
Dec 29, 2008 | 10.52 | 10.56 | 9.861 | 10.42 | 511,870 | +0.08(+0.78%) |
Dec 26, 2008 | 10.21 | 10.36 | 10.15 | 10.34 | 0 | +0.04(+0.43%) |
Dec 24, 2008 | 10.21 | 10.38 | 10.08 | 10.30 | 343,984 | +0.27(+2.67%) |
Dec 23, 2008 | 10.25 | 10.33 | 9.897 | 10.03 | 978,731 | -0.36(-3.44%) |
Dec 22, 2008 | 10.28 | 10.59 | 10.14 | 10.39 | 1,110,416 | -0.59(-5.37%) |
Dec 19, 2008 | 10.58 | 11.18 | 10.58 | 10.98 | 887,922 | -0.04(-0.41%) |
Dec 18, 2008 | 11.32 | 11.58 | 10.97 | 11.02 | 1,405,228 | -0.07(-0.64%) |
Dec 17, 2008 | 10.96 | 11.24 | 10.72 | 11.09 | 1,724,780 | +0.15(+1.39%) |
Dec 16, 2008 | 10.39 | 11.06 | 10.12 | 10.94 | 3,077,463 | +0.74(+7.27%) |
Dec 15, 2008 | 10.37 | 10.49 | 9.986 | 10.20 | 1,163,624 | -0.13(-1.30%) |
Dec 12, 2008 | 9.915 | 10.43 | 9.870 | 10.33 | 0 | +0.20(+1.94%) |
Dec 11, 2008 | 10.41 | 10.57 | 10.08 | 10.14 | 2,035,555 | -0.25(-2.41%) |
Dec 10, 2008 | 9.995 | 10.48 | 9.933 | 10.39 | 1,727,731 | +1.05(+11.29%) |
Dec 09, 2008 | 8.986 | 9.816 | 8.986 | 9.334 | 2,153,692 | -0.02(-0.19%) |
Dec 08, 2008 | 8.959 | 9.548 | 8.959 | 9.352 | 2,581,530 | +1.03(+12.34%) |
Dec 05, 2008 | 7.860 | 8.325 | 7.735 | 8.325 | 0 | +0.81(+10.82%) |
Dec 04, 2008 | 7.592 | 7.762 | 7.360 | 7.512 | 1,215,684 | -0.51(-6.35%) |
Dec 03, 2008 | 7.780 | 8.084 | 7.494 | 8.021 | 910,420 | +0.10(+1.24%) |
Dec 02, 2008 | 7.610 | 7.976 | 7.423 | 7.923 | 1,421,292 | +0.45(+5.97%) |
Dec 01, 2008 | 7.985 | 8.227 | 7.396 | 7.476 | 1,413,812 | -0.83(-10.00%) |
Nov 28, 2008 | 8.459 | 8.494 | 8.235 | 8.307 | 954,637 | -0.18(-2.11%) |
Nov 26, 2008 | 7.887 | 8.530 | 7.878 | 8.486 | 1,565,949 | +0.96(+12.69%) |
Nov 25, 2008 | 7.664 | 7.878 | 7.333 | 7.530 | 1,322,806 | -0.37(-4.64%) |
Nov 24, 2008 | 7.280 | 7.959 | 7.173 | 7.896 | 2,795,069 | +0.24(+3.15%) |
Nov 21, 2008 | 6.940 | 7.789 | 6.940 | 7.655 | 2,343,475 | +1.20(+18.53%) |
Nov 20, 2008 | 6.931 | 7.137 | 6.404 | 6.458 | 1,713,616 | -0.78(-10.74%) |
Nov 19, 2008 | 7.717 | 7.851 | 7.173 | 7.235 | 1,302,337 | -0.71(-8.89%) |
Nov 18, 2008 | 7.994 | 8.173 | 7.601 | 7.941 | 1,105,758 | -0.15(-1.88%) |
Nov 17, 2008 | 8.164 | 8.360 | 7.896 | 8.093 | 1,670,714 | -0.09(-1.09%) |
Nov 14, 2008 | 8.494 | 8.682 | 8.110 | 8.182 | 0 | -1.40(-14.63%) |
Nov 13, 2008 | 8.414 | 9.647 | 8.146 | 9.584 | 2,730,334 | +1.38(+16.76%) |
Nov 12, 2008 | 8.405 | 8.566 | 8.128 | 8.209 | 1,506,160 | -0.28(-3.26%) |
Nov 11, 2008 | 8.745 | 8.798 | 8.307 | 8.486 | 1,274,784 | -0.38(-4.23%) |
Nov 10, 2008 | 8.887 | 9.138 | 8.584 | 8.861 | 902,863 | +0.03(+0.30%) |
Nov 07, 2008 | 8.673 | 8.887 | 8.316 | 8.834 | 0 | +0.79(+9.77%) |
Nov 06, 2008 | 8.548 | 8.637 | 7.976 | 8.048 | 1,909,324 | -1.02(-11.23%) |
Nov 05, 2008 | 9.825 | 9.825 | 8.950 | 9.066 | 1,247,607 | -0.94(-9.37%) |
Nov 04, 2008 | 9.682 | 10.09 | 9.602 | 10.00 | 1,301,876 | +0.94(+10.34%) |
Nov 03, 2008 | 9.200 | 9.245 | 8.879 | 9.066 | 1,460,387 | +0.22(+2.53%) |
Oct 31, 2008 | 9.245 | 9.370 | 8.763 | 8.843 | 1,884,436 | -0.58(-6.16%) |
Oct 30, 2008 | 8.879 | 9.799 | 8.879 | 9.423 | 2,617,093 | +1.71(+22.11%) |
Oct 29, 2008 | 7.914 | 8.093 | 6.976 | 7.717 | 2,393,733 | -0.67(-7.99%) |
Oct 28, 2008 | 7.440 | 8.486 | 7.280 | 8.387 | 2,466,446 | +1.58(+23.23%) |
Oct 27, 2008 | 6.797 | 7.039 | 6.637 | 6.806 | 2,607,949 | +0.13(+2.01%) |
Oct 24, 2008 | 6.476 | 6.869 | 6.156 | 6.672 | 0 | -0.79(-10.54%) |
Oct 23, 2008 | 7.467 | 7.637 | 6.922 | 7.458 | 2,314,818 | -0.51(-6.39%) |
Oct 22, 2008 | 8.182 | 8.396 | 7.780 | 7.967 | 1,840,783 | -0.57(-6.69%) |
Oct 21, 2008 | 8.780 | 9.147 | 8.512 | 8.539 | 1,286,703 | -0.79(-8.52%) |
Oct 20, 2008 | 8.977 | 9.343 | 8.843 | 9.334 | 1,045,460 | +0.71(+8.29%) |
Oct 17, 2008 | 8.262 | 8.968 | 8.128 | 8.620 | 0 | -0.29(-3.21%) |
Oct 16, 2008 | 9.379 | 9.432 | 8.343 | 8.905 | 3,990,482 | -0.33(-3.58%) |
Oct 15, 2008 | 10.08 | 10.24 | 9.182 | 9.236 | 2,263,897 | -1.34(-12.67%) |
Oct 14, 2008 | 11.13 | 11.17 | 10.51 | 10.58 | 2,625,717 | -0.07(-0.67%) |
Oct 13, 2008 | 9.013 | 10.65 | 8.807 | 10.65 | 5,016,024 | +2.54(+31.28%) |
Oct 10, 2008 | 8.182 | 8.209 | 7.280 | 8.110 | 0 | +0.07(+0.89%) |
Oct 09, 2008 | 9.111 | 9.272 | 8.030 | 8.039 | 2,866,794 | -1.11(-12.11%) |
Oct 08, 2008 | 9.155 | 9.459 | 8.887 | 9.147 | 2,033,547 | -0.14(-1.54%) |
Oct 07, 2008 | 10.14 | 10.24 | 9.263 | 9.289 | 2,502,975 | -0.54(-5.54%) |
Oct 06, 2008 | 10.16 | 10.28 | 9.316 | 9.834 | 1,794,706 | -0.83(-7.79%) |
Oct 03, 2008 | 10.72 | 11.07 | 10.50 | 10.66 | 0 | +0.11(+1.02%) |
Oct 02, 2008 | 10.93 | 11.08 | 10.51 | 10.56 | 1,079,393 | -0.61(-5.44%) |
Oct 01, 2008 | 10.98 | 11.35 | 10.92 | 11.17 | 1,463,929 | +0.10(+0.89%) |
Sep 30, 2008 | 11.14 | 11.29 | 10.87 | 11.07 | 1,887,978 | +0.28(+2.57%) |
Sep 29, 2008 | 11.84 | 11.84 | 10.70 | 10.79 | 2,193,440 | -1.23(-10.25%) |
Sep 26, 2008 | 12.07 | 12.18 | 11.85 | 12.02 | 0 | -0.28(-2.25%) |
Sep 25, 2008 | 12.08 | 12.44 | 12.02 | 12.30 | 2,055,698 | +0.20(+1.62%) |
Sep 24, 2008 | 12.08 | 12.15 | 11.91 | 12.10 | 1,207,765 | +0.04(+0.37%) |
Sep 23, 2008 | 11.95 | 12.42 | 11.95 | 12.06 | 1,008,524 | -0.03(-0.22%) |
Sep 22, 2008 | 12.23 | 12.33 | 11.76 | 12.09 | 2,784,048 | -0.92(-7.07%) |
Sep 19, 2008 | 12.20 | 16.93 | 12.19 | 13.01 | 0 | +1.29(+10.98%) |
Sep 18, 2008 | 10.98 | 11.92 | 10.98 | 11.72 | 1,886,320 | +0.26(+2.26%) |
Sep 17, 2008 | 11.44 | 11.88 | 11.39 | 11.46 | 1,365,599 | -0.35(-2.95%) |
Sep 16, 2008 | 11.52 | 11.88 | 11.19 | 11.81 | 1,356,216 | -0.11(-0.90%) |
Sep 15, 2008 | 12.25 | 12.34 | 11.92 | 11.92 | 937,962 | -0.65(-5.19%) |
Sep 12, 2008 | 12.34 | 12.60 | 12.33 | 12.57 | 0 | +0.29(+2.33%) |
Sep 11, 2008 | 12.19 | 12.45 | 12.01 | 12.28 | 1,273,884 | -0.39(-3.10%) |
Sep 10, 2008 | 12.51 | 12.76 | 12.51 | 12.67 | 909,341 | +0.29(+2.38%) |
Sep 09, 2008 | 12.51 | 12.59 | 12.31 | 12.38 | 1,768,239 | -0.70(-5.33%) |
Sep 08, 2008 | 13.19 | 13.29 | 12.94 | 13.08 | 921,041 | +0.51(+4.05%) |
Sep 05, 2008 | 12.49 | 12.63 | 12.42 | 12.57 | 0 | +0.19(+1.51%) |
Sep 04, 2008 | 12.60 | 12.67 | 12.34 | 12.38 | 903,020 | -0.13(-1.07%) |
Sep 03, 2008 | 12.65 | 12.65 | 12.30 | 12.51 | 995,426 | -0.28(-2.16%) |
Sep 02, 2008 | 13.13 | 13.21 | 12.74 | 12.79 | 1,120,949 | -0.65(-4.85%) |
Aug 29, 2008 | 13.53 | 13.62 | 13.30 | 13.44 | 0 | -0.07(-0.53%) |
Aug 28, 2008 | 13.40 | 13.52 | 13.30 | 13.51 | 360,950 | +0.18(+1.34%) |
Aug 27, 2008 | 13.21 | 13.43 | 13.20 | 13.34 | 836,894 | +0.21(+1.56%) |
Aug 26, 2008 | 12.96 | 13.16 | 12.96 | 13.13 | 1,094,487 | +0.12(+0.89%) |
Aug 25, 2008 | 13.18 | 13.26 | 12.95 | 13.01 | 725,304 | -0.29(-2.22%) |
Aug 22, 2008 | 13.34 | 13.34 | 13.03 | 13.31 | 0 | -0.25(-1.84%) |
Aug 21, 2008 | 13.54 | 13.69 | 13.51 | 13.56 | 568,506 | -0.20(-1.43%) |
Aug 20, 2008 | 13.33 | 13.80 | 13.30 | 13.76 | 1,098,274 | +0.51(+3.84%) |
Aug 19, 2008 | 13.30 | 13.33 | 13.04 | 13.25 | 793,978 | -0.17(-1.26%) |
Aug 18, 2008 | 13.67 | 13.78 | 13.37 | 13.42 | 542,904 | -0.33(-2.40%) |
Aug 15, 2008 | 13.75 | 13.81 | 13.62 | 13.75 | 0 | +0.03(+0.20%) |
Aug 14, 2008 | 13.50 | 13.74 | 13.35 | 13.72 | 1,878,729 | +0.23(+1.72%) |
Aug 13, 2008 | 13.90 | 14.01 | 13.31 | 13.49 | 1,296,071 | -0.51(-3.64%) |
Aug 12, 2008 | 14.33 | 14.33 | 13.84 | 14.00 | 595,871 | -0.46(-3.21%) |
Aug 11, 2008 | 14.48 | 14.64 | 14.40 | 14.46 | 528,483 | +0.10(+0.68%) |
Aug 08, 2008 | 14.28 | 14.43 | 14.09 | 14.36 | 869,275 | +0.19(+1.32%) |
Aug 07, 2008 | 14.52 | 14.54 | 13.98 | 14.18 | 1,854,804 | -0.36(-2.46%) |
Aug 06, 2008 | 14.65 | 14.74 | 14.49 | 14.53 | 1,307,061 | -0.04(-0.31%) |
Aug 05, 2008 | 14.28 | 14.58 | 14.23 | 14.58 | 661,160 | +0.70(+5.02%) |
Aug 04, 2008 | 13.97 | 14.06 | 13.83 | 13.88 | 810,243 | -0.03(-0.19%) |
Aug 01, 2008 | 14.18 | 14.18 | 13.88 | 13.91 | 680,123 | -0.34(-2.38%) |
Jul 31, 2008 | 14.09 | 14.51 | 14.06 | 14.25 | 841,739 | +0.16(+1.14%) |
Jul 30, 2008 | 14.13 | 14.18 | 13.92 | 14.09 | 859,474 | -0.18(-1.25%) |
Jul 29, 2008 | 14.26 | 14.26 | 13.77 | 14.26 | 907,750 | +0.24(+1.72%) |
Jul 28, 2008 | 14.07 | 14.25 | 14.02 | 14.02 | 1,378,087 | -0.14(-1.01%) |
Jul 25, 2008 | 14.10 | 14.28 | 14.00 | 14.17 | 633,763 | +0.26(+1.86%) |
Jul 24, 2008 | 14.22 | 14.40 | 13.83 | 13.91 | 949,026 | -0.38(-2.63%) |
Jul 23, 2008 | 13.94 | 14.39 | 13.94 | 14.28 | 1,043,158 | +0.48(+3.49%) |
Jul 22, 2008 | 13.46 | 13.81 | 13.46 | 13.80 | 680,868 | +0.22(+1.64%) |
Jul 21, 2008 | 13.20 | 13.67 | 13.20 | 13.58 | 1,046,794 | +0.63(+4.83%) |
Jul 18, 2008 | 13.14 | 13.14 | 12.75 | 12.95 | 966,088 | -0.27(-2.03%) |
Jul 17, 2008 | 13.34 | 13.34 | 12.88 | 13.22 | 1,139,698 | -0.27(-1.99%) |
Jul 16, 2008 | 13.03 | 13.50 | 12.95 | 13.49 | 1,230,907 | +0.37(+2.79%) |
Jul 15, 2008 | 13.28 | 13.29 | 13.01 | 13.12 | 1,423,610 | -0.29(-2.20%) |
Jul 14, 2008 | 13.87 | 13.87 | 13.31 | 13.42 | 1,141,986 | -0.48(-3.47%) |
Jul 11, 2008 | 13.78 | 14.07 | 13.78 | 13.90 | 927,676 | +0.12(+0.84%) |
Jul 10, 2008 | 13.67 | 13.82 | 13.66 | 13.78 | 725,943 | +0.24(+1.78%) |
Jul 09, 2008 | 13.38 | 13.78 | 13.38 | 13.54 | 1,088,465 | +0.30(+2.29%) |
Jul 08, 2008 | 12.94 | 13.32 | 12.94 | 13.24 | 1,571,372 | +0.18(+1.37%) |
Jul 07, 2008 | 13.21 | 13.38 | 12.96 | 13.06 | 1,009,748 | -0.12(-0.88%) |
Jul 04, 2008 | 13.14 | 13.20 | 12.91 | 13.17 | 1,028,599 | +0.00(+0.00%) |
Jul 03, 2008 | 13.14 | 13.20 | 12.91 | 13.17 | 1,028,599 | +0.02(+0.14%) |
Jul 02, 2008 | 12.92 | 13.38 | 12.92 | 13.16 | 1,284,832 | +0.16(+1.24%) |
Jul 01, 2008 | 12.73 | 13.09 | 12.73 | 13.00 | 859,249 | +0.02(+0.14%) |
Jun 30, 2008 | 13.01 | 13.14 | 12.91 | 12.98 | 807,034 | -0.15(-1.16%) |
Jun 27, 2008 | 13.12 | 13.26 | 13.08 | 13.13 | 783,393 | +0.13(+0.96%) |
Jun 26, 2008 | 13.17 | 13.54 | 12.95 | 13.01 | 1,044,121 | -0.18(-1.35%) |
Jun 25, 2008 | 12.86 | 13.26 | 12.86 | 13.18 | 870,992 | +0.30(+2.36%) |
Jun 24, 2008 | 12.84 | 13.09 | 12.71 | 12.88 | 1,511,516 | +0.02(+0.14%) |
Jun 23, 2008 | 12.98 | 13.28 | 12.76 | 12.86 | 608,056 | -0.19(-1.44%) |
Jun 20, 2008 | 13.34 | 13.40 | 13.04 | 13.05 | 1,112,721 | -0.53(-3.88%) |
Jun 19, 2008 | 13.12 | 13.58 | 13.12 | 13.58 | 775,777 | +0.31(+2.36%) |
Jun 18, 2008 | 13.68 | 13.68 | 13.26 | 13.26 | 1,781,174 | -0.54(-3.88%) |
Jun 17, 2008 | 13.68 | 13.82 | 13.59 | 13.80 | 1,162,829 | +0.15(+1.11%) |
Jun 16, 2008 | 13.35 | 13.67 | 13.35 | 13.65 | 1,024,214 | +0.26(+1.93%) |
Jun 13, 2008 | 13.22 | 13.47 | 13.09 | 13.39 | 953,994 | +0.21(+1.56%) |
Jun 12, 2008 | 13.09 | 13.30 | 13.06 | 13.18 | 1,144,568 | -0.02(-0.14%) |
Jun 11, 2008 | 13.51 | 13.59 | 13.20 | 13.20 | 1,396,754 | -0.43(-3.15%) |
Jun 10, 2008 | 13.70 | 13.76 | 13.43 | 13.63 | 1,381,249 | -0.04(-0.26%) |
Jun 09, 2008 | 14.06 | 14.12 | 13.56 | 13.67 | 1,394,807 | -0.22(-1.61%) |
Jun 06, 2008 | 14.91 | 14.91 | 13.89 | 13.89 | 915,709 | -0.61(-4.19%) |
Jun 05, 2008 | 14.29 | 14.53 | 14.27 | 14.50 | 644,295 | +0.20(+1.37%) |
Jun 04, 2008 | 14.26 | 14.40 | 14.21 | 14.30 | 894,369 | +0.15(+1.07%) |
Jun 03, 2008 | 14.19 | 14.37 | 14.14 | 14.15 | 1,553,558 | -0.02(-0.13%) |
Jun 02, 2008 | 14.31 | 14.48 | 13.89 | 14.17 | 1,708,565 | -0.27(-1.86%) |
May 30, 2008 | 14.38 | 14.53 | 14.33 | 14.43 | 673,210 | -0.04(-0.25%) |
May 29, 2008 | 14.52 | 14.78 | 14.41 | 14.47 | 1,110,665 | +0.08(+0.56%) |
May 28, 2008 | 14.36 | 14.51 | 14.22 | 14.39 | 953,053 | -0.09(-0.62%) |
May 27, 2008 | 14.37 | 14.51 | 14.25 | 14.48 | 1,179,740 | +0.34(+2.40%) |
May 26, 2008 | 14.27 | 14.31 | 14.10 | 14.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.27 | 14.31 | 14.10 | 14.14 | 707,859 | +0.01(+0.06%) |
May 22, 2008 | 14.11 | 14.19 | 14.05 | 14.13 | 857,359 | +0.10(+0.70%) |
May 21, 2008 | 14.27 | 14.43 | 13.93 | 14.03 | 1,504,347 | -0.13(-0.95%) |
May 20, 2008 | 14.39 | 14.40 | 14.13 | 14.17 | 673,157 | -0.41(-2.82%) |
May 19, 2008 | 14.72 | 14.72 | 14.25 | 14.58 | 1,274,520 | -0.03(-0.18%) |
May 16, 2008 | 14.42 | 14.70 | 14.42 | 14.60 | 1,115,795 | +0.12(+0.80%) |
May 15, 2008 | 14.18 | 14.58 | 14.18 | 14.49 | 835,344 | +0.43(+3.05%) |
May 14, 2008 | 14.15 | 14.20 | 14.05 | 14.06 | 1,103,329 | -0.01(-0.06%) |
May 13, 2008 | 14.09 | 14.12 | 13.89 | 14.07 | 409,288 | -0.08(-0.57%) |
May 12, 2008 | 13.89 | 14.15 | 13.85 | 14.15 | 497,096 | +0.28(+2.00%) |
May 09, 2008 | 14.39 | 14.76 | 13.51 | 13.87 | 471,508 | -0.22(-1.58%) |
May 08, 2008 | 14.20 | 14.20 | 14.01 | 14.09 | 771,270 | -0.25(-1.74%) |
May 07, 2008 | 14.76 | 14.76 | 14.30 | 14.35 | 946,511 | -0.55(-3.72%) |
May 06, 2008 | 14.85 | 14.90 | 14.59 | 14.90 | 532,180 | -0.01(-0.06%) |
May 05, 2008 | 15.04 | 15.07 | 14.86 | 14.91 | 762,808 | -0.12(-0.83%) |
May 02, 2008 | 14.86 | 15.24 | 14.86 | 15.03 | 1,259,133 | +0.21(+1.39%) |