Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.07 | 12.51 | 11.75 | 11.80 | 215,376 | -0.19(-1.62%) |
Apr 29, 2009 | 11.50 | 12.61 | 11.47 | 12.00 | 200,786 | +0.59(+5.18%) |
Apr 28, 2009 | 11.26 | 11.79 | 11.22 | 11.41 | 133,886 | +0.14(+1.23%) |
Apr 27, 2009 | 11.51 | 11.62 | 11.07 | 11.27 | 209,928 | -0.47(-4.01%) |
Apr 24, 2009 | 11.71 | 12.07 | 11.59 | 11.74 | 257,853 | +0.14(+1.19%) |
Apr 23, 2009 | 12.11 | 12.11 | 11.18 | 11.60 | 298,864 | -0.47(-3.90%) |
Apr 22, 2009 | 12.48 | 12.91 | 11.96 | 12.07 | 203,305 | -0.63(-4.94%) |
Apr 21, 2009 | 11.94 | 12.81 | 11.83 | 12.70 | 211,283 | +0.72(+6.01%) |
Apr 20, 2009 | 12.63 | 12.63 | 11.82 | 11.98 | 183,352 | -0.94(-7.29%) |
Apr 17, 2009 | 12.77 | 13.14 | 12.68 | 12.92 | 183,291 | +0.10(+0.79%) |
Apr 16, 2009 | 13.05 | 13.16 | 12.39 | 12.82 | 226,203 | -0.07(-0.57%) |
Apr 15, 2009 | 11.93 | 12.92 | 11.91 | 12.89 | 208,931 | +0.83(+6.89%) |
Apr 14, 2009 | 11.98 | 12.19 | 11.67 | 12.06 | 164,243 | -0.04(-0.31%) |
Apr 13, 2009 | 11.84 | 12.13 | 11.44 | 12.10 | 130,676 | +0.11(+0.92%) |
Apr 09, 2009 | 12.14 | 12.49 | 11.60 | 11.99 | 174,215 | +0.08(+0.70%) |
Apr 08, 2009 | 11.47 | 12.02 | 11.16 | 11.91 | 79,030 | +0.45(+3.95%) |
Apr 07, 2009 | 11.96 | 12.10 | 11.28 | 11.45 | 163,600 | -0.85(-6.90%) |
Apr 06, 2009 | 12.08 | 12.37 | 11.75 | 12.30 | 90,756 | +0.06(+0.45%) |
Apr 03, 2009 | 12.22 | 12.31 | 11.86 | 12.25 | 92,313 | +0.03(+0.23%) |
Apr 02, 2009 | 12.15 | 12.69 | 11.99 | 12.22 | 134,537 | +0.23(+1.94%) |
Apr 01, 2009 | 11.67 | 12.15 | 11.37 | 11.99 | 74,296 | +0.08(+0.68%) |
Mar 31, 2009 | 12.51 | 12.51 | 11.79 | 11.91 | 115,230 | -0.63(-5.01%) |
Mar 30, 2009 | 11.57 | 12.63 | 11.19 | 12.53 | 199,266 | -0.02(-0.15%) |
Mar 26, 2009 | 11.94 | 12.64 | 11.91 | 12.55 | 118,129 | +0.67(+5.67%) |
Mar 25, 2009 | 11.94 | 12.25 | 11.21 | 11.88 | 191,514 | +0.09(+0.78%) |
Mar 24, 2009 | 11.91 | 12.23 | 11.72 | 11.79 | 159,803 | -0.41(-3.33%) |
Mar 23, 2009 | 11.80 | 12.19 | 11.67 | 12.19 | 212,950 | +0.52(+4.43%) |
Mar 20, 2009 | 11.66 | 12.12 | 11.52 | 11.67 | 272,623 | +0.18(+1.52%) |
Mar 19, 2009 | 11.94 | 12.00 | 11.27 | 11.50 | 237,350 | -0.30(-2.50%) |
Mar 18, 2009 | 11.16 | 11.98 | 10.86 | 11.79 | 306,190 | +0.61(+5.45%) |
Mar 17, 2009 | 10.72 | 11.19 | 10.43 | 11.19 | 204,558 | +0.49(+4.57%) |
Mar 16, 2009 | 11.07 | 11.32 | 10.56 | 10.70 | 170,401 | -0.28(-2.52%) |
Mar 13, 2009 | 11.16 | 11.32 | 10.89 | 10.97 | 0 | -0.14(-1.25%) |
Mar 12, 2009 | 10.80 | 11.31 | 10.51 | 11.11 | 213,349 | +0.48(+4.51%) |
Mar 11, 2009 | 10.78 | 10.97 | 10.51 | 10.63 | 228,966 | -0.18(-1.62%) |
Mar 10, 2009 | 10.65 | 11.43 | 10.50 | 10.81 | 227,341 | +0.54(+5.21%) |
Mar 09, 2009 | 10.59 | 11.11 | 9.690 | 10.27 | 229,045 | -0.55(-5.12%) |
Mar 06, 2009 | 10.95 | 11.26 | 10.25 | 10.83 | 0 | -0.35(-3.14%) |
Mar 05, 2009 | 11.27 | 11.63 | 10.80 | 11.18 | 144,353 | -0.49(-4.19%) |
Mar 04, 2009 | 11.67 | 12.20 | 11.59 | 11.67 | 162,720 | -0.13(-1.10%) |
Mar 02, 2009 | 12.53 | 12.53 | 11.71 | 11.79 | 169,852 | -0.95(-7.46%) |
Feb 27, 2009 | 11.63 | 12.75 | 11.47 | 12.75 | 0 | +1.03(+8.83%) |
Feb 26, 2009 | 12.24 | 12.59 | 11.69 | 11.71 | 164,925 | -0.45(-3.72%) |
Feb 25, 2009 | 12.52 | 13.07 | 12.01 | 12.16 | 234,844 | -0.74(-5.72%) |
Feb 24, 2009 | 12.37 | 13.22 | 12.21 | 12.90 | 230,623 | +0.69(+5.67%) |
Feb 23, 2009 | 12.71 | 12.82 | 12.14 | 12.21 | 244,458 | -0.40(-3.15%) |
Feb 20, 2009 | 12.94 | 13.08 | 12.28 | 12.61 | 0 | -0.62(-4.68%) |
Feb 19, 2009 | 13.49 | 13.91 | 13.19 | 13.23 | 128,755 | +0.19(+1.49%) |
Feb 18, 2009 | 13.47 | 13.59 | 12.61 | 13.03 | 246,921 | -0.35(-2.62%) |
Feb 17, 2009 | 13.11 | 13.67 | 12.93 | 13.38 | 194,509 | -0.34(-2.49%) |
Feb 13, 2009 | 14.12 | 14.40 | 13.60 | 13.72 | 0 | -0.40(-2.81%) |
Feb 12, 2009 | 13.30 | 14.17 | 13.20 | 14.12 | 152,966 | +0.58(+4.29%) |
Feb 11, 2009 | 13.49 | 13.78 | 13.23 | 13.54 | 171,733 | +0.16(+1.17%) |
Feb 10, 2009 | 13.58 | 14.27 | 13.29 | 13.38 | 144,831 | -0.44(-3.20%) |
Feb 09, 2009 | 14.29 | 14.61 | 13.66 | 13.82 | 117,283 | -0.57(-3.97%) |
Feb 06, 2009 | 13.69 | 14.48 | 13.69 | 14.40 | 0 | +0.66(+4.84%) |
Feb 05, 2009 | 13.17 | 14.07 | 13.12 | 13.73 | 103,848 | +0.48(+3.62%) |
Feb 04, 2009 | 12.96 | 13.83 | 12.96 | 13.25 | 121,855 | +0.28(+2.13%) |
Feb 03, 2009 | 13.33 | 13.33 | 12.78 | 12.98 | 245,049 | -0.34(-2.56%) |
Feb 02, 2009 | 12.85 | 13.54 | 12.85 | 13.32 | 129,790 | +0.20(+1.55%) |
Jan 30, 2009 | 13.32 | 13.38 | 12.96 | 13.11 | 0 | -0.01(-0.07%) |
Jan 29, 2009 | 14.02 | 14.02 | 13.00 | 13.12 | 241,180 | -0.90(-6.45%) |
Jan 28, 2009 | 13.32 | 14.63 | 13.32 | 14.03 | 376,822 | +0.74(+5.56%) |
Jan 27, 2009 | 13.03 | 13.60 | 12.88 | 13.29 | 203,866 | +0.18(+1.34%) |
Jan 26, 2009 | 11.91 | 13.17 | 11.88 | 13.11 | 162,384 | +1.15(+9.64%) |
Jan 23, 2009 | 11.78 | 12.36 | 11.67 | 11.96 | 0 | -0.14(-1.14%) |
Jan 22, 2009 | 11.60 | 12.45 | 11.44 | 12.10 | 325,096 | +0.24(+2.02%) |
Jan 21, 2009 | 11.64 | 12.04 | 11.31 | 11.86 | 359,256 | +0.32(+2.80%) |
Jan 20, 2009 | 11.51 | 11.85 | 11.31 | 11.54 | 2,376,020 | -0.05(-0.40%) |
Jan 16, 2009 | 11.37 | 11.77 | 11.08 | 11.58 | 0 | +1.51(+15.03%) |
Jan 15, 2009 | 9.607 | 10.38 | 9.091 | 10.07 | 134,177 | +0.46(+4.80%) |
Jan 14, 2009 | 10.41 | 10.47 | 9.543 | 9.607 | 178,322 | -1.29(-11.85%) |
Jan 13, 2009 | 9.718 | 11.03 | 9.718 | 10.90 | 242,368 | +1.16(+11.94%) |
Jan 12, 2009 | 9.884 | 10.11 | 9.423 | 9.737 | 165,192 | -0.14(-1.40%) |
Jan 09, 2009 | 11.07 | 11.07 | 9.829 | 9.875 | 125,179 | -1.20(-10.83%) |
Jan 08, 2009 | 10.62 | 11.08 | 10.53 | 11.07 | 54,242 | +0.42(+3.90%) |
Jan 07, 2009 | 11.09 | 11.16 | 10.39 | 10.66 | 94,723 | -0.55(-4.94%) |
Jan 06, 2009 | 11.23 | 11.41 | 10.97 | 11.21 | 109,235 | +0.16(+1.42%) |
Jan 05, 2009 | 10.98 | 11.26 | 10.71 | 11.06 | 69,735 | +0.15(+1.35%) |
Jan 02, 2009 | 10.86 | 11.11 | 10.83 | 10.91 | 0 | +0.11(+1.03%) |
Jan 01, 2009 | 10.98 | 11.17 | 10.55 | 10.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.98 | 11.17 | 10.55 | 10.80 | 109,075 | -0.19(-1.76%) |
Dec 30, 2008 | 10.62 | 11.09 | 10.49 | 10.99 | 185,450 | +0.56(+5.40%) |
Dec 29, 2008 | 10.37 | 10.48 | 9.893 | 10.43 | 164,730 | +0.06(+0.53%) |
Dec 26, 2008 | 10.15 | 10.45 | 9.958 | 10.37 | 0 | +0.15(+1.44%) |
Dec 24, 2008 | 10.10 | 10.35 | 9.847 | 10.23 | 45,527 | +0.23(+2.31%) |
Dec 23, 2008 | 10.38 | 10.47 | 9.764 | 9.995 | 131,722 | -0.35(-3.39%) |
Dec 22, 2008 | 10.87 | 10.95 | 9.967 | 10.35 | 201,977 | -0.48(-4.43%) |
Dec 19, 2008 | 11.25 | 11.80 | 10.71 | 10.83 | 257,358 | -0.30(-2.74%) |
Dec 18, 2008 | 12.22 | 12.22 | 10.88 | 11.13 | 109,569 | -0.97(-8.01%) |
Dec 17, 2008 | 12.97 | 12.97 | 11.79 | 12.10 | 140,139 | -1.11(-8.39%) |
Dec 16, 2008 | 12.08 | 13.31 | 11.94 | 13.21 | 176,022 | +1.45(+12.32%) |
Dec 15, 2008 | 12.15 | 12.30 | 11.43 | 11.76 | 119,258 | -0.21(-1.77%) |
Dec 12, 2008 | 10.43 | 12.00 | 10.13 | 11.97 | 0 | +1.08(+9.92%) |
Dec 11, 2008 | 11.61 | 12.23 | 10.72 | 10.89 | 162,295 | -0.65(-5.60%) |
Dec 10, 2008 | 11.16 | 11.67 | 10.86 | 11.54 | 114,056 | +0.47(+4.25%) |
Dec 09, 2008 | 11.04 | 11.73 | 10.59 | 11.07 | 129,216 | -0.11(-0.99%) |
Dec 08, 2008 | 9.838 | 11.21 | 9.838 | 11.18 | 149,777 | +1.62(+16.89%) |
Dec 05, 2008 | 8.887 | 9.690 | 8.269 | 9.561 | 0 | +0.58(+6.47%) |
Dec 04, 2008 | 8.980 | 9.644 | 8.666 | 8.980 | 114,878 | -0.13(-1.42%) |
Dec 03, 2008 | 8.564 | 9.192 | 8.315 | 9.109 | 186,338 | +0.51(+5.90%) |
Dec 02, 2008 | 7.642 | 8.657 | 7.494 | 8.601 | 193,833 | +1.17(+15.78%) |
Dec 01, 2008 | 8.620 | 8.675 | 7.365 | 7.429 | 156,157 | -1.58(-17.52%) |
Nov 28, 2008 | 8.924 | 9.044 | 8.646 | 9.007 | 46,273 | -0.09(-1.01%) |
Nov 26, 2008 | 8.481 | 9.201 | 8.481 | 9.100 | 210,433 | +0.36(+4.12%) |
Nov 25, 2008 | 8.103 | 8.740 | 7.969 | 8.740 | 175,298 | +0.78(+9.86%) |
Nov 24, 2008 | 7.909 | 8.518 | 7.651 | 7.955 | 137,207 | +0.14(+1.77%) |
Nov 21, 2008 | 7.180 | 8.057 | 6.793 | 7.817 | 171,564 | +0.78(+11.15%) |
Nov 20, 2008 | 7.965 | 8.204 | 6.959 | 7.032 | 183,725 | -1.36(-16.17%) |
Nov 19, 2008 | 9.303 | 9.737 | 8.380 | 8.389 | 78,692 | -0.91(-9.82%) |
Nov 18, 2008 | 9.487 | 9.589 | 8.943 | 9.303 | 107,724 | -0.14(-1.47%) |
Nov 17, 2008 | 9.284 | 9.829 | 9.164 | 9.441 | 99,295 | +0.08(+0.89%) |
Nov 14, 2008 | 10.20 | 10.41 | 9.358 | 9.358 | 0 | -0.99(-9.55%) |
Nov 13, 2008 | 9.810 | 10.52 | 8.841 | 10.35 | 200,747 | +0.59(+6.06%) |
Nov 12, 2008 | 10.77 | 10.77 | 9.727 | 9.755 | 99,875 | -1.02(-9.43%) |
Nov 11, 2008 | 10.99 | 11.13 | 10.72 | 10.77 | 166,270 | -0.36(-3.23%) |
Nov 10, 2008 | 11.49 | 11.54 | 10.81 | 11.13 | 167,041 | +0.03(+0.25%) |
Nov 07, 2008 | 11.74 | 11.96 | 10.95 | 11.10 | 0 | -0.54(-4.60%) |
Nov 06, 2008 | 12.32 | 12.50 | 11.63 | 11.64 | 105,135 | -0.62(-5.05%) |
Nov 05, 2008 | 12.92 | 13.16 | 12.10 | 12.26 | 124,187 | -0.95(-7.20%) |
Nov 04, 2008 | 13.61 | 13.90 | 13.04 | 13.21 | 168,768 | -0.12(-0.90%) |
Nov 03, 2008 | 13.32 | 13.84 | 13.20 | 13.33 | 216,491 | -0.18(-1.30%) |
Oct 31, 2008 | 12.90 | 13.84 | 12.65 | 13.50 | 0 | +0.49(+3.76%) |
Oct 30, 2008 | 11.68 | 13.11 | 11.68 | 13.01 | 150,723 | +1.37(+11.73%) |
Oct 29, 2008 | 11.86 | 12.69 | 11.28 | 11.65 | 185,123 | -0.06(-0.47%) |
Oct 28, 2008 | 11.34 | 11.74 | 10.39 | 11.70 | 238,080 | +0.36(+3.17%) |
Oct 27, 2008 | 12.50 | 12.82 | 11.34 | 11.34 | 108,032 | -1.34(-10.55%) |
Oct 24, 2008 | 12.70 | 13.17 | 11.86 | 12.68 | 0 | -0.49(-3.71%) |
Oct 23, 2008 | 12.88 | 13.64 | 12.20 | 13.17 | 159,306 | +0.47(+3.71%) |
Oct 22, 2008 | 13.00 | 13.49 | 12.47 | 12.70 | 113,820 | -0.72(-5.36%) |
Oct 21, 2008 | 13.02 | 13.93 | 12.87 | 13.42 | 146,571 | +0.10(+0.76%) |
Oct 20, 2008 | 12.14 | 13.39 | 12.14 | 13.32 | 116,354 | +1.26(+10.49%) |
Oct 17, 2008 | 10.81 | 13.02 | 10.74 | 12.05 | 0 | +0.71(+6.26%) |
Oct 16, 2008 | 9.783 | 11.39 | 9.238 | 11.34 | 155,759 | +1.67(+17.27%) |
Oct 15, 2008 | 11.01 | 11.08 | 9.635 | 9.672 | 106,044 | -1.23(-11.26%) |
Oct 14, 2008 | 11.80 | 12.25 | 10.68 | 10.90 | 116,520 | -0.81(-6.93%) |
Oct 13, 2008 | 11.58 | 11.79 | 10.95 | 11.71 | 141,473 | +0.72(+6.55%) |
Oct 10, 2008 | 9.266 | 11.05 | 9.118 | 10.99 | 0 | +1.15(+11.73%) |
Oct 09, 2008 | 10.89 | 11.18 | 9.718 | 9.838 | 150,184 | -0.79(-7.47%) |
Oct 08, 2008 | 10.51 | 11.74 | 10.37 | 10.63 | 137,166 | -0.29(-2.62%) |
Oct 07, 2008 | 11.22 | 11.39 | 10.49 | 10.92 | 167,353 | -0.24(-2.15%) |
Oct 06, 2008 | 11.42 | 11.71 | 10.64 | 11.16 | 182,035 | -0.60(-5.10%) |
Oct 03, 2008 | 12.66 | 13.06 | 11.76 | 11.76 | 0 | -0.66(-5.35%) |
Oct 02, 2008 | 13.57 | 13.68 | 12.21 | 12.42 | 89,530 | -1.38(-9.97%) |
Oct 01, 2008 | 13.82 | 14.00 | 13.20 | 13.80 | 72,677 | -0.12(-0.86%) |
Sep 30, 2008 | 13.66 | 14.33 | 13.53 | 13.92 | 129,772 | +0.26(+1.89%) |
Sep 29, 2008 | 13.70 | 14.06 | 13.41 | 13.66 | 110,059 | +0.18(+1.30%) |
Sep 26, 2008 | 12.60 | 13.66 | 12.60 | 13.48 | 0 | +0.25(+1.88%) |
Sep 25, 2008 | 13.94 | 14.07 | 13.01 | 13.23 | 143,487 | -0.36(-2.65%) |
Sep 24, 2008 | 14.68 | 14.90 | 13.58 | 13.59 | 176,115 | -0.90(-6.24%) |
Sep 23, 2008 | 14.58 | 14.95 | 14.47 | 14.50 | 148,437 | -0.21(-1.44%) |
Sep 22, 2008 | 14.79 | 15.50 | 14.68 | 14.71 | 216,341 | -1.28(-8.02%) |
Sep 19, 2008 | 15.20 | 16.39 | 15.20 | 15.99 | 0 | +0.64(+4.15%) |
Sep 18, 2008 | 14.57 | 15.58 | 14.39 | 15.36 | 411,810 | +1.04(+7.29%) |
Sep 17, 2008 | 14.50 | 14.81 | 13.80 | 14.31 | 297,639 | -0.44(-3.00%) |
Sep 16, 2008 | 13.40 | 14.77 | 13.40 | 14.76 | 136,147 | +1.20(+8.85%) |
Sep 15, 2008 | 13.43 | 13.84 | 13.37 | 13.56 | 130,782 | -0.10(-0.74%) |
Sep 12, 2008 | 13.11 | 13.82 | 12.56 | 13.66 | 0 | +0.72(+5.56%) |
Sep 11, 2008 | 12.35 | 12.99 | 12.27 | 12.94 | 76,416 | +0.54(+4.39%) |
Sep 10, 2008 | 11.75 | 12.46 | 11.69 | 12.39 | 101,229 | +0.78(+6.67%) |
Sep 09, 2008 | 12.20 | 12.26 | 11.61 | 11.62 | 191,333 | -0.63(-5.12%) |
Sep 08, 2008 | 12.47 | 12.47 | 12.09 | 12.25 | 169,113 | +0.02(+0.15%) |
Sep 05, 2008 | 12.78 | 12.78 | 11.93 | 12.23 | 0 | -0.62(-4.81%) |
Sep 04, 2008 | 13.59 | 13.74 | 12.59 | 12.85 | 70,376 | -0.85(-6.20%) |
Sep 03, 2008 | 13.15 | 13.91 | 13.12 | 13.70 | 176,521 | +0.48(+3.63%) |
Sep 02, 2008 | 14.01 | 14.06 | 13.10 | 13.22 | 154,196 | -0.48(-3.50%) |
Aug 29, 2008 | 14.48 | 14.48 | 13.34 | 13.70 | 0 | -0.77(-5.30%) |
Aug 28, 2008 | 14.03 | 14.47 | 13.84 | 14.46 | 105,321 | +0.56(+4.05%) |
Aug 27, 2008 | 13.65 | 14.30 | 13.57 | 13.90 | 149,488 | +0.27(+1.96%) |
Aug 26, 2008 | 13.59 | 13.80 | 13.26 | 13.63 | 124,102 | +0.33(+2.50%) |
Aug 25, 2008 | 13.40 | 14.04 | 12.92 | 13.30 | 247,740 | -0.40(-2.90%) |
Aug 22, 2008 | 13.44 | 13.74 | 13.23 | 13.70 | 0 | +0.39(+2.91%) |
Aug 21, 2008 | 13.42 | 13.69 | 13.16 | 13.31 | 121,898 | -0.21(-1.57%) |
Aug 20, 2008 | 13.16 | 13.59 | 12.84 | 13.52 | 201,509 | +0.79(+6.24%) |
Aug 19, 2008 | 13.29 | 13.38 | 12.69 | 12.73 | 207,151 | -0.83(-6.13%) |
Aug 18, 2008 | 13.48 | 13.71 | 13.42 | 13.56 | 122,711 | +0.03(+0.20%) |
Aug 15, 2008 | 13.89 | 13.94 | 13.35 | 13.53 | 0 | -0.31(-2.27%) |
Aug 14, 2008 | 13.64 | 13.86 | 13.30 | 13.84 | 172,547 | +0.18(+1.28%) |
Aug 13, 2008 | 13.76 | 13.84 | 13.37 | 13.67 | 210,976 | -0.12(-0.87%) |
Aug 12, 2008 | 13.11 | 13.84 | 13.01 | 13.79 | 297,286 | +0.54(+4.11%) |
Aug 11, 2008 | 12.56 | 13.30 | 12.33 | 13.24 | 228,783 | +0.66(+5.20%) |
Aug 08, 2008 | 12.14 | 12.61 | 11.93 | 12.59 | 145,707 | +0.43(+3.57%) |
Aug 07, 2008 | 12.39 | 12.41 | 11.77 | 12.15 | 107,359 | -0.40(-3.16%) |
Aug 06, 2008 | 11.75 | 12.65 | 11.57 | 12.55 | 131,637 | +0.79(+6.75%) |
Aug 05, 2008 | 11.31 | 11.86 | 11.09 | 11.76 | 165,934 | +0.60(+5.38%) |
Aug 04, 2008 | 11.93 | 11.93 | 11.10 | 11.16 | 151,344 | -0.80(-6.71%) |
Aug 01, 2008 | 12.08 | 12.11 | 11.84 | 11.96 | 121,204 | -0.11(-0.92%) |
Jul 31, 2008 | 12.33 | 12.42 | 12.03 | 12.07 | 88,302 | -0.42(-3.40%) |
Jul 30, 2008 | 12.18 | 12.55 | 11.81 | 12.50 | 166,472 | +0.42(+3.52%) |
Jul 29, 2008 | 12.07 | 12.07 | 11.83 | 12.07 | 147,892 | +0.22(+1.87%) |
Jul 28, 2008 | 11.72 | 11.96 | 11.72 | 11.85 | 73,142 | +0.16(+1.34%) |
Jul 25, 2008 | 11.80 | 11.91 | 11.42 | 11.69 | 105,223 | +0.03(+0.24%) |
Jul 24, 2008 | 11.67 | 12.00 | 11.50 | 11.67 | 110,180 | +0.14(+1.20%) |
Jul 23, 2008 | 11.75 | 11.96 | 11.47 | 11.53 | 126,691 | -0.28(-2.35%) |
Jul 22, 2008 | 11.17 | 11.85 | 11.00 | 11.80 | 124,209 | +0.55(+4.92%) |
Jul 21, 2008 | 11.01 | 11.28 | 10.85 | 11.25 | 83,230 | +0.24(+2.18%) |
Jul 18, 2008 | 10.95 | 11.14 | 10.76 | 11.01 | 150,995 | +0.07(+0.67%) |
Jul 17, 2008 | 10.31 | 11.16 | 10.31 | 10.94 | 172,936 | +0.65(+6.28%) |
Jul 16, 2008 | 10.21 | 10.32 | 9.921 | 10.29 | 858,850 | +0.19(+1.92%) |
Jul 15, 2008 | 10.18 | 10.34 | 9.921 | 10.10 | 232,330 | -0.20(-1.97%) |
Jul 14, 2008 | 10.15 | 10.37 | 9.995 | 10.30 | 167,895 | +0.22(+2.20%) |
Jul 11, 2008 | 9.709 | 10.15 | 9.414 | 10.08 | 245,331 | +0.60(+6.33%) |
Jul 10, 2008 | 9.718 | 9.884 | 9.275 | 9.478 | 244,682 | -0.32(-3.30%) |
Jul 09, 2008 | 10.09 | 10.46 | 9.792 | 9.801 | 116,987 | -0.24(-2.39%) |
Jul 08, 2008 | 9.598 | 10.10 | 9.081 | 10.04 | 235,405 | +0.42(+4.41%) |
Jul 07, 2008 | 10.01 | 10.17 | 9.617 | 9.617 | 253,468 | -0.40(-3.96%) |
Jul 04, 2008 | 10.15 | 10.15 | 9.589 | 10.01 | 129,793 | +0.00(+0.00%) |
Jul 03, 2008 | 10.15 | 10.15 | 9.589 | 10.01 | 129,793 | -0.16(-1.54%) |
Jul 02, 2008 | 10.73 | 10.73 | 9.893 | 10.17 | 310,411 | -0.58(-5.41%) |
Jul 01, 2008 | 11.21 | 11.31 | 10.67 | 10.75 | 160,930 | -0.60(-5.28%) |
Jun 30, 2008 | 11.54 | 11.59 | 11.26 | 11.35 | 297,042 | -0.16(-1.36%) |
Jun 27, 2008 | 11.21 | 11.55 | 11.17 | 11.51 | 421,162 | +0.35(+3.14%) |
Jun 26, 2008 | 11.30 | 11.36 | 11.13 | 11.16 | 345,009 | -0.30(-2.66%) |
Jun 25, 2008 | 11.39 | 11.75 | 11.29 | 11.46 | 143,321 | +0.07(+0.65%) |
Jun 24, 2008 | 11.33 | 11.53 | 11.12 | 11.39 | 287,924 | -0.08(-0.72%) |
Jun 23, 2008 | 11.40 | 11.55 | 11.13 | 11.47 | 240,875 | +0.10(+0.89%) |
Jun 20, 2008 | 11.90 | 11.91 | 11.15 | 11.37 | 330,962 | -0.46(-3.90%) |
Jun 19, 2008 | 11.96 | 11.98 | 11.72 | 11.83 | 84,691 | -0.16(-1.31%) |
Jun 18, 2008 | 11.94 | 12.00 | 11.73 | 11.99 | 193,648 | +0.06(+0.54%) |
Jun 17, 2008 | 12.14 | 12.14 | 11.84 | 11.92 | 127,654 | -0.13(-1.07%) |
Jun 16, 2008 | 12.01 | 12.15 | 11.95 | 12.05 | 214,726 | -0.03(-0.23%) |
Jun 13, 2008 | 12.23 | 12.37 | 11.96 | 12.08 | 286,920 | +0.06(+0.46%) |
Jun 12, 2008 | 11.91 | 12.20 | 11.85 | 12.03 | 313,292 | +0.19(+1.64%) |
Jun 11, 2008 | 11.94 | 12.19 | 11.77 | 11.83 | 395,451 | -0.12(-1.00%) |
Jun 10, 2008 | 11.93 | 12.09 | 11.65 | 11.95 | 363,058 | +0.15(+1.25%) |
Jun 09, 2008 | 11.88 | 12.04 | 11.54 | 11.80 | 213,743 | +0.06(+0.55%) |
Jun 06, 2008 | 12.45 | 12.50 | 11.74 | 11.74 | 218,965 | -0.75(-5.99%) |
Jun 05, 2008 | 12.37 | 12.49 | 11.95 | 12.49 | 339,840 | +0.18(+1.42%) |
Jun 04, 2008 | 11.90 | 12.39 | 11.83 | 12.31 | 243,857 | +0.34(+2.85%) |
Jun 03, 2008 | 12.17 | 12.27 | 11.86 | 11.97 | 241,201 | -0.15(-1.22%) |
Jun 02, 2008 | 12.23 | 12.23 | 11.82 | 12.12 | 313,743 | -0.22(-1.80%) |
May 30, 2008 | 12.51 | 12.51 | 12.00 | 12.34 | 194,817 | -0.12(-0.96%) |
May 29, 2008 | 11.90 | 12.71 | 11.90 | 12.46 | 230,351 | +0.56(+4.73%) |
May 28, 2008 | 12.49 | 12.50 | 11.84 | 11.90 | 379,065 | -0.55(-4.45%) |
May 27, 2008 | 12.92 | 13.08 | 12.40 | 12.45 | 286,035 | -0.43(-3.37%) |
May 26, 2008 | 13.35 | 13.37 | 12.65 | 12.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.35 | 13.37 | 12.65 | 12.88 | 154,861 | -0.45(-3.39%) |
May 22, 2008 | 13.17 | 13.62 | 13.07 | 13.34 | 182,229 | +0.26(+1.98%) |
May 21, 2008 | 13.43 | 13.48 | 12.75 | 13.08 | 188,386 | -0.25(-1.87%) |
May 20, 2008 | 13.13 | 13.57 | 13.12 | 13.33 | 142,888 | +0.18(+1.40%) |
May 19, 2008 | 14.05 | 14.05 | 13.11 | 13.14 | 307,531 | -0.79(-5.70%) |
May 16, 2008 | 13.53 | 14.07 | 13.21 | 13.94 | 381,842 | +0.28(+2.03%) |
May 15, 2008 | 13.71 | 13.75 | 13.38 | 13.66 | 232,427 | -0.05(-0.34%) |
May 14, 2008 | 14.60 | 14.75 | 13.52 | 13.71 | 444,152 | -1.06(-7.19%) |
May 13, 2008 | 15.87 | 15.87 | 14.44 | 14.77 | 480,343 | -1.05(-6.65%) |
May 12, 2008 | 15.54 | 16.04 | 15.39 | 15.82 | 156,921 | +0.33(+2.15%) |
May 09, 2008 | 15.34 | 15.67 | 15.34 | 15.49 | 160,905 | +0.15(+0.96%) |
May 08, 2008 | 16.18 | 16.18 | 15.14 | 15.34 | 344,516 | -1.12(-6.79%) |
May 07, 2008 | 16.51 | 16.58 | 16.20 | 16.46 | 322,612 | +0.02(+0.11%) |
May 06, 2008 | 15.92 | 16.48 | 15.53 | 16.44 | 168,990 | +0.39(+2.42%) |
May 05, 2008 | 15.98 | 16.34 | 15.88 | 16.05 | 138,263 | +0.15(+0.93%) |
May 02, 2008 | 15.63 | 16.36 | 15.47 | 15.90 | 209,044 | +0.34(+2.19%) |