Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.833 | 8.032 | 7.779 | 7.848 | 14,053 | +0.33(+4.38%) |
Apr 29, 2009 | 7.051 | 7.519 | 6.990 | 7.519 | 12,079 | +0.39(+5.48%) |
Apr 28, 2009 | 7.281 | 7.319 | 6.898 | 7.128 | 9,524 | -0.27(-3.63%) |
Apr 27, 2009 | 7.557 | 7.626 | 7.312 | 7.396 | 8,934 | -0.08(-1.13%) |
Apr 24, 2009 | 8.040 | 8.040 | 7.473 | 7.480 | 17,289 | -0.47(-5.88%) |
Apr 23, 2009 | 7.105 | 8.002 | 7.105 | 7.948 | 26,324 | +0.77(+10.67%) |
Apr 22, 2009 | 6.783 | 7.235 | 6.676 | 7.182 | 12,452 | +0.51(+7.58%) |
Apr 21, 2009 | 6.323 | 6.783 | 6.254 | 6.676 | 12,558 | +0.35(+5.58%) |
Apr 20, 2009 | 7.013 | 7.013 | 6.208 | 6.323 | 19,255 | -0.63(-9.04%) |
Apr 17, 2009 | 5.794 | 6.952 | 5.442 | 6.952 | 29,824 | +0.66(+10.48%) |
Apr 16, 2009 | 6.323 | 6.323 | 6.208 | 6.292 | 18,187 | +0.07(+1.11%) |
Apr 15, 2009 | 6.246 | 6.331 | 6.178 | 6.223 | 20,575 | +0.05(+0.87%) |
Apr 14, 2009 | 6.269 | 6.323 | 6.109 | 6.170 | 23,354 | -0.02(-0.37%) |
Apr 13, 2009 | 6.017 | 6.292 | 6.017 | 6.193 | 46,445 | +0.07(+1.13%) |
Apr 09, 2009 | 5.955 | 6.208 | 5.899 | 6.124 | 22,417 | +0.28(+4.72%) |
Apr 08, 2009 | 5.764 | 6.476 | 5.756 | 5.848 | 29,256 | -0.40(-6.38%) |
Apr 07, 2009 | 5.771 | 6.246 | 5.618 | 6.246 | 23,093 | +0.45(+7.80%) |
Apr 06, 2009 | 5.733 | 6.040 | 5.526 | 5.794 | 7,247 | +0.13(+2.30%) |
Apr 03, 2009 | 5.334 | 5.955 | 5.334 | 5.664 | 12,485 | +0.22(+4.08%) |
Apr 02, 2009 | 5.066 | 5.641 | 5.013 | 5.442 | 45,132 | +0.66(+13.78%) |
Apr 01, 2009 | 4.775 | 4.783 | 4.606 | 4.783 | 14,482 | -0.01(-0.16%) |
Mar 31, 2009 | 4.798 | 4.859 | 4.683 | 4.790 | 24,197 | +0.15(+3.31%) |
Mar 30, 2009 | 5.327 | 5.350 | 4.637 | 4.637 | 64,880 | -0.65(-12.32%) |
Mar 26, 2009 | 5.342 | 5.488 | 5.143 | 5.288 | 29,227 | +0.11(+2.07%) |
Mar 25, 2009 | 4.813 | 5.250 | 4.813 | 5.181 | 36,865 | +0.29(+5.96%) |
Mar 24, 2009 | 5.036 | 5.189 | 4.836 | 4.890 | 12,916 | -0.19(-3.77%) |
Mar 23, 2009 | 4.928 | 5.135 | 4.875 | 5.081 | 60,487 | +0.21(+4.41%) |
Mar 20, 2009 | 4.514 | 4.867 | 4.514 | 4.867 | 32,155 | +0.42(+9.48%) |
Mar 19, 2009 | 4.675 | 4.867 | 4.445 | 4.445 | 58,504 | -0.10(-2.19%) |
Mar 18, 2009 | 4.560 | 4.764 | 4.445 | 4.545 | 48,996 | -0.03(-0.59%) |
Mar 17, 2009 | 4.660 | 4.668 | 4.553 | 4.572 | 30,840 | -0.03(-0.58%) |
Mar 16, 2009 | 4.729 | 4.760 | 4.599 | 4.599 | 35,624 | +0.00(+0.00%) |
Mar 13, 2009 | 4.629 | 4.714 | 4.599 | 4.599 | 0 | -0.03(-0.66%) |
Mar 12, 2009 | 4.599 | 4.760 | 4.514 | 4.629 | 42,294 | +0.02(+0.50%) |
Mar 11, 2009 | 4.438 | 4.637 | 4.438 | 4.606 | 23,485 | +0.18(+3.98%) |
Mar 10, 2009 | 4.599 | 4.599 | 4.284 | 4.430 | 29,750 | +0.31(+7.64%) |
Mar 09, 2009 | 4.292 | 4.384 | 4.062 | 4.116 | 12,460 | -0.18(-4.11%) |
Mar 06, 2009 | 4.484 | 4.631 | 4.292 | 4.292 | 0 | -0.42(-8.94%) |
Mar 05, 2009 | 4.760 | 4.790 | 4.629 | 4.714 | 8,055 | -0.18(-3.60%) |
Mar 04, 2009 | 4.790 | 5.066 | 4.622 | 4.890 | 16,700 | -0.17(-3.33%) |
Mar 02, 2009 | 5.120 | 5.503 | 5.059 | 5.059 | 26,846 | -0.38(-7.04%) |
Feb 27, 2009 | 5.978 | 5.978 | 5.434 | 5.442 | 0 | -0.54(-8.97%) |
Feb 26, 2009 | 6.170 | 6.170 | 5.879 | 5.978 | 24,333 | +0.01(+0.13%) |
Feb 25, 2009 | 6.185 | 6.185 | 5.871 | 5.971 | 31,408 | -0.21(-3.47%) |
Feb 24, 2009 | 7.189 | 7.289 | 6.185 | 6.185 | 58,048 | -0.83(-11.80%) |
Feb 23, 2009 | 7.779 | 7.779 | 6.982 | 7.013 | 18,144 | -0.77(-9.85%) |
Feb 20, 2009 | 8.124 | 8.124 | 7.772 | 7.779 | 7,487 | -0.45(-5.49%) |
Feb 19, 2009 | 8.814 | 8.814 | 8.232 | 8.232 | 5,427 | -0.20(-2.36%) |
Feb 18, 2009 | 8.431 | 8.584 | 8.201 | 8.431 | 28,293 | -0.31(-3.51%) |
Feb 17, 2009 | 8.914 | 8.952 | 8.124 | 8.737 | 22,320 | -0.11(-1.30%) |
Feb 13, 2009 | 8.684 | 8.852 | 8.538 | 8.852 | 2,087 | +0.18(+2.03%) |
Feb 12, 2009 | 8.584 | 8.676 | 8.469 | 8.676 | 5,349 | -0.06(-0.70%) |
Feb 11, 2009 | 8.891 | 8.891 | 8.178 | 8.737 | 17,630 | -0.15(-1.72%) |
Feb 10, 2009 | 9.657 | 9.657 | 8.822 | 8.891 | 17,136 | -0.85(-8.73%) |
Feb 09, 2009 | 10.19 | 10.19 | 9.686 | 9.741 | 19,564 | -0.41(-4.08%) |
Feb 06, 2009 | 10.81 | 10.81 | 10.09 | 10.16 | 17,349 | -0.57(-5.36%) |
Feb 05, 2009 | 10.22 | 10.73 | 10.19 | 10.73 | 11,052 | +0.31(+3.02%) |
Feb 04, 2009 | 10.38 | 10.45 | 9.964 | 10.42 | 8,863 | -0.01(-0.07%) |
Feb 03, 2009 | 10.47 | 10.75 | 10.19 | 10.42 | 11,866 | -0.34(-3.13%) |
Feb 02, 2009 | 11.53 | 11.68 | 10.76 | 10.76 | 15,324 | -0.77(-6.65%) |
Jan 30, 2009 | 11.66 | 11.66 | 11.53 | 11.53 | 0 | -0.10(-0.86%) |
Jan 29, 2009 | 11.61 | 11.83 | 11.61 | 11.63 | 7,984 | +0.02(+0.13%) |
Jan 28, 2009 | 12.05 | 12.05 | 11.61 | 11.61 | 4,044 | +0.02(+0.13%) |
Jan 27, 2009 | 11.86 | 11.86 | 11.50 | 11.60 | 4,827 | -0.05(-0.46%) |
Jan 26, 2009 | 12.50 | 12.50 | 11.50 | 11.65 | 7,436 | +0.08(+0.66%) |
Jan 23, 2009 | 11.53 | 11.88 | 11.50 | 11.57 | 11,488 | +0.08(+0.67%) |
Jan 22, 2009 | 11.96 | 11.96 | 11.50 | 11.50 | 8,167 | -0.54(-4.46%) |
Jan 21, 2009 | 11.67 | 12.03 | 11.67 | 12.03 | 7,067 | +0.29(+2.48%) |
Jan 20, 2009 | 11.76 | 11.96 | 11.67 | 11.74 | 5,205 | -0.09(-0.78%) |
Jan 16, 2009 | 11.35 | 12.03 | 11.35 | 11.83 | 0 | -0.16(-1.34%) |
Jan 15, 2009 | 11.88 | 11.99 | 11.88 | 11.99 | 3,054 | +0.08(+0.64%) |
Jan 14, 2009 | 12.07 | 12.19 | 11.88 | 11.92 | 9,394 | -0.15(-1.27%) |
Jan 13, 2009 | 12.17 | 12.17 | 12.07 | 12.07 | 9,319 | +0.00(+0.00%) |
Jan 12, 2009 | 12.29 | 12.42 | 12.07 | 12.07 | 6,145 | -0.33(-2.66%) |
Jan 09, 2009 | 12.45 | 12.45 | 12.26 | 12.40 | 3,261 | -0.05(-0.37%) |
Jan 08, 2009 | 12.07 | 12.45 | 12.07 | 12.45 | 6,641 | +0.11(+0.93%) |
Jan 07, 2009 | 12.45 | 12.47 | 12.32 | 12.33 | 4,777 | -0.06(-0.49%) |
Jan 06, 2009 | 12.33 | 12.45 | 12.26 | 12.39 | 9,519 | -0.06(-0.49%) |
Jan 05, 2009 | 12.32 | 12.45 | 12.15 | 12.45 | 8,107 | +0.12(+0.99%) |
Jan 02, 2009 | 12.34 | 12.45 | 12.22 | 12.33 | 0 | -0.01(-0.06%) |
Jan 01, 2009 | 12.00 | 12.34 | 11.90 | 12.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.00 | 12.34 | 11.90 | 12.34 | 5,241 | +0.20(+1.64%) |
Dec 30, 2008 | 11.89 | 12.16 | 11.89 | 12.14 | 1,894 | +0.25(+2.12%) |
Dec 29, 2008 | 12.12 | 12.15 | 11.81 | 11.89 | 9,709 | -0.34(-2.76%) |
Dec 26, 2008 | 11.92 | 12.34 | 11.92 | 12.22 | 2,348 | +0.22(+1.85%) |
Dec 24, 2008 | 11.94 | 12.00 | 11.94 | 12.00 | 1,565 | +0.08(+0.64%) |
Dec 23, 2008 | 12.05 | 12.07 | 11.88 | 11.93 | 13,211 | -0.11(-0.89%) |
Dec 22, 2008 | 11.89 | 12.12 | 11.89 | 12.03 | 5,679 | -0.31(-2.48%) |
Dec 19, 2008 | 12.41 | 12.58 | 12.34 | 12.34 | 3,522 | -0.03(-0.22%) |
Dec 18, 2008 | 12.49 | 12.49 | 12.23 | 12.37 | 5,218 | -0.05(-0.40%) |
Dec 17, 2008 | 11.88 | 12.42 | 11.88 | 12.42 | 7,063 | +0.55(+4.65%) |
Dec 16, 2008 | 11.88 | 12.22 | 11.86 | 11.86 | 9,915 | +0.37(+3.20%) |
Dec 15, 2008 | 11.57 | 11.69 | 11.46 | 11.50 | 2,739 | -0.11(-0.92%) |
Dec 12, 2008 | 11.57 | 11.65 | 11.35 | 11.60 | 14,873 | -0.05(-0.46%) |
Dec 11, 2008 | 11.75 | 11.87 | 11.58 | 11.66 | 13,243 | -0.06(-0.52%) |
Dec 10, 2008 | 12.58 | 12.75 | 11.40 | 11.72 | 25,344 | -0.82(-6.54%) |
Dec 09, 2008 | 12.78 | 13.05 | 12.38 | 12.54 | 14,602 | -0.23(-1.80%) |
Dec 08, 2008 | 12.34 | 12.91 | 12.32 | 12.77 | 23,485 | +0.62(+5.08%) |
Dec 05, 2008 | 12.32 | 12.32 | 12.08 | 12.15 | 10,933 | -0.11(-0.91%) |
Dec 04, 2008 | 12.22 | 12.44 | 12.17 | 12.26 | 6,001 | -0.22(-1.78%) |
Dec 03, 2008 | 12.15 | 12.50 | 11.73 | 12.49 | 14,613 | +0.77(+6.61%) |
Dec 02, 2008 | 11.64 | 11.87 | 11.64 | 11.71 | 21,181 | +0.08(+0.73%) |
Dec 01, 2008 | 11.11 | 11.88 | 10.96 | 11.63 | 13,243 | -0.26(-2.19%) |
Nov 28, 2008 | 11.50 | 11.89 | 11.47 | 11.89 | 3,131 | +0.40(+3.47%) |
Nov 26, 2008 | 10.03 | 11.49 | 10.03 | 11.49 | 20,745 | +1.56(+15.75%) |
Nov 25, 2008 | 10.12 | 10.38 | 9.734 | 9.925 | 13,976 | -0.24(-2.34%) |
Nov 24, 2008 | 9.657 | 10.16 | 9.657 | 10.16 | 7,502 | +0.48(+4.99%) |
Nov 21, 2008 | 9.527 | 10.36 | 9.527 | 9.680 | 43,673 | -0.28(-2.85%) |
Nov 20, 2008 | 9.849 | 10.62 | 9.404 | 9.964 | 34,018 | +0.11(+1.09%) |
Nov 19, 2008 | 11.04 | 11.04 | 9.856 | 9.856 | 8,850 | -0.71(-6.74%) |
Nov 18, 2008 | 10.57 | 10.58 | 10.07 | 10.57 | 17,334 | +0.00(+0.00%) |
Nov 17, 2008 | 10.88 | 10.90 | 9.741 | 10.57 | 8,411 | -0.33(-3.02%) |
Nov 14, 2008 | 11.05 | 11.50 | 10.84 | 10.90 | 0 | -0.18(-1.59%) |
Nov 13, 2008 | 10.32 | 11.08 | 10.26 | 11.08 | 10,280 | +0.80(+7.84%) |
Nov 12, 2008 | 10.72 | 10.75 | 9.856 | 10.27 | 26,486 | -0.31(-2.90%) |
Nov 11, 2008 | 10.36 | 10.62 | 10.26 | 10.58 | 14,436 | +0.11(+1.02%) |
Nov 10, 2008 | 10.39 | 10.49 | 9.933 | 10.47 | 16,994 | +0.00(+0.00%) |
Nov 07, 2008 | 10.11 | 10.88 | 9.860 | 10.47 | 70,226 | +0.59(+5.97%) |
Nov 06, 2008 | 10.12 | 10.55 | 9.588 | 9.879 | 40,895 | -0.37(-3.59%) |
Nov 05, 2008 | 10.75 | 10.75 | 9.780 | 10.25 | 18,979 | -0.54(-5.04%) |
Nov 04, 2008 | 10.70 | 10.79 | 9.994 | 10.79 | 16,152 | +0.39(+3.76%) |
Nov 03, 2008 | 10.92 | 10.92 | 10.27 | 10.40 | 21,633 | -0.48(-4.44%) |
Oct 31, 2008 | 9.573 | 10.88 | 9.573 | 10.88 | 26,570 | +1.22(+12.61%) |
Oct 30, 2008 | 8.868 | 10.22 | 8.492 | 9.665 | 44,460 | +0.72(+8.05%) |
Oct 29, 2008 | 8.438 | 9.197 | 8.163 | 8.944 | 50,388 | +0.46(+5.42%) |
Oct 28, 2008 | 8.576 | 8.944 | 7.894 | 8.484 | 30,015 | +0.15(+1.84%) |
Oct 27, 2008 | 10.15 | 10.86 | 8.331 | 8.331 | 51,576 | -1.76(-17.46%) |
Oct 24, 2008 | 9.665 | 10.78 | 9.665 | 10.09 | 19,548 | -0.22(-2.15%) |
Oct 23, 2008 | 11.04 | 11.04 | 10.32 | 10.32 | 7,176 | -0.85(-7.62%) |
Oct 22, 2008 | 10.68 | 11.87 | 10.68 | 11.17 | 28,216 | -0.05(-0.41%) |
Oct 21, 2008 | 11.46 | 11.65 | 10.73 | 11.21 | 24,011 | -0.18(-1.55%) |
Oct 20, 2008 | 11.00 | 11.72 | 10.83 | 11.39 | 32,528 | +0.67(+6.22%) |
Oct 17, 2008 | 9.964 | 10.84 | 9.780 | 10.72 | 29,169 | +0.38(+3.69%) |
Oct 16, 2008 | 9.611 | 10.70 | 9.611 | 10.34 | 23,524 | +0.78(+8.20%) |
Oct 15, 2008 | 10.06 | 11.38 | 9.542 | 9.557 | 39,690 | -1.41(-12.86%) |
Oct 14, 2008 | 10.65 | 11.21 | 9.964 | 10.97 | 35,589 | +1.07(+10.76%) |
Oct 13, 2008 | 9.197 | 10.67 | 9.197 | 9.902 | 52,989 | +0.82(+9.03%) |
Oct 10, 2008 | 9.067 | 9.370 | 8.477 | 9.082 | 32,251 | +0.00(+0.00%) |
Oct 09, 2008 | 10.26 | 10.61 | 9.036 | 9.082 | 23,768 | -0.88(-8.85%) |
Oct 08, 2008 | 7.289 | 10.48 | 7.289 | 9.964 | 112,147 | +2.30(+30.00%) |
Oct 07, 2008 | 11.50 | 11.70 | 7.664 | 7.664 | 83,722 | -3.89(-33.64%) |
Oct 06, 2008 | 14.81 | 14.88 | 11.01 | 11.55 | 33,923 | -3.43(-22.92%) |
Oct 03, 2008 | 14.95 | 14.98 | 14.88 | 14.98 | 0 | +0.04(+0.26%) |
Oct 02, 2008 | 14.52 | 16.78 | 14.52 | 14.95 | 40,207 | +0.76(+5.35%) |
Oct 01, 2008 | 13.97 | 14.19 | 13.79 | 14.19 | 10,894 | +0.06(+0.43%) |
Sep 30, 2008 | 14.19 | 14.36 | 13.80 | 14.13 | 29,393 | -0.12(-0.86%) |
Sep 29, 2008 | 14.46 | 14.55 | 13.14 | 14.25 | 30,342 | -0.45(-3.08%) |
Sep 26, 2008 | 14.84 | 14.90 | 10.35 | 14.70 | 0 | -0.37(-2.44%) |
Sep 25, 2008 | 14.90 | 15.14 | 14.89 | 15.07 | 6,099 | +0.20(+1.34%) |
Sep 24, 2008 | 15.14 | 15.14 | 14.87 | 14.87 | 5,335 | -0.27(-1.77%) |
Sep 23, 2008 | 14.95 | 15.54 | 14.95 | 15.14 | 19,307 | -0.04(-0.25%) |
Sep 22, 2008 | 15.44 | 15.50 | 15.03 | 15.18 | 14,928 | -0.04(-0.25%) |
Sep 19, 2008 | 14.63 | 15.21 | 14.63 | 15.21 | 0 | +0.59(+4.01%) |
Sep 18, 2008 | 15.14 | 15.14 | 14.46 | 14.63 | 27,569 | -0.55(-3.61%) |
Sep 17, 2008 | 14.60 | 15.31 | 14.60 | 15.18 | 27,274 | -0.30(-1.93%) |
Sep 16, 2008 | 14.49 | 15.71 | 14.49 | 15.47 | 19,209 | +0.22(+1.46%) |
Sep 15, 2008 | 16.29 | 16.35 | 14.96 | 15.25 | 33,735 | -2.19(-12.57%) |
Sep 12, 2008 | 19.15 | 19.15 | 17.43 | 17.45 | 39,106 | -2.59(-12.92%) |
Sep 11, 2008 | 20.21 | 20.42 | 19.87 | 20.03 | 12,284 | -0.19(-0.95%) |
Sep 10, 2008 | 19.46 | 20.54 | 19.46 | 20.23 | 14,845 | -0.02(-0.08%) |
Sep 09, 2008 | 19.67 | 20.53 | 19.48 | 20.24 | 18,067 | +0.35(+1.77%) |
Sep 08, 2008 | 20.84 | 20.84 | 19.53 | 19.89 | 20,177 | -0.08(-0.42%) |
Sep 05, 2008 | 19.90 | 20.16 | 19.81 | 19.97 | 0 | -0.52(-2.54%) |
Sep 04, 2008 | 21.12 | 21.15 | 20.23 | 20.49 | 31,947 | -0.79(-3.71%) |
Sep 03, 2008 | 21.84 | 21.84 | 20.99 | 21.28 | 34,892 | -0.41(-1.87%) |
Sep 02, 2008 | 20.31 | 21.82 | 20.23 | 21.69 | 106,904 | +1.57(+7.81%) |
Aug 29, 2008 | 19.93 | 20.14 | 19.87 | 20.12 | 0 | +0.23(+1.16%) |
Aug 28, 2008 | 19.54 | 20.07 | 19.24 | 19.89 | 32,520 | +0.61(+3.18%) |
Aug 27, 2008 | 18.92 | 19.31 | 18.60 | 19.28 | 25,263 | +0.61(+3.29%) |
Aug 26, 2008 | 18.40 | 18.70 | 18.04 | 18.66 | 14,508 | +0.41(+2.22%) |
Aug 25, 2008 | 17.70 | 18.56 | 17.70 | 18.26 | 37,975 | +0.87(+5.03%) |
Aug 22, 2008 | 16.60 | 17.38 | 16.41 | 17.38 | 0 | +1.07(+6.53%) |
Aug 21, 2008 | 16.37 | 16.65 | 16.25 | 16.32 | 17,701 | -0.01(-0.05%) |
Aug 20, 2008 | 16.50 | 17.27 | 16.25 | 16.33 | 18,972 | -0.33(-1.98%) |
Aug 19, 2008 | 16.94 | 17.62 | 16.65 | 16.65 | 56,681 | -0.19(-1.14%) |
Aug 18, 2008 | 16.45 | 16.97 | 16.31 | 16.85 | 22,356 | +0.52(+3.19%) |
Aug 15, 2008 | 17.54 | 17.54 | 16.11 | 16.33 | 0 | -1.10(-6.29%) |
Aug 14, 2008 | 17.36 | 17.42 | 16.63 | 17.42 | 7,241 | +0.15(+0.84%) |
Aug 13, 2008 | 17.64 | 17.95 | 17.28 | 17.28 | 59,545 | -0.50(-2.80%) |
Aug 12, 2008 | 17.51 | 18.28 | 17.47 | 17.77 | 19,616 | +0.61(+3.53%) |
Aug 11, 2008 | 16.90 | 17.67 | 16.90 | 17.17 | 8,930 | +0.45(+2.71%) |
Aug 08, 2008 | 16.65 | 16.72 | 15.94 | 16.72 | 10,159 | -0.06(-0.37%) |
Aug 07, 2008 | 16.94 | 16.98 | 16.46 | 16.78 | 13,438 | -0.37(-2.15%) |
Aug 06, 2008 | 17.41 | 17.41 | 16.75 | 17.15 | 10,257 | -0.38(-2.14%) |
Aug 05, 2008 | 17.70 | 17.93 | 17.49 | 17.52 | 6,642 | -0.17(-0.95%) |
Aug 04, 2008 | 17.54 | 17.70 | 17.24 | 17.69 | 26,792 | +0.00(+0.00%) |
Aug 01, 2008 | 17.37 | 17.90 | 17.28 | 17.69 | 7,052 | +0.35(+2.03%) |
Jul 31, 2008 | 15.94 | 17.34 | 15.94 | 17.34 | 31,284 | +1.13(+7.00%) |
Jul 30, 2008 | 15.67 | 16.29 | 15.67 | 16.20 | 26,747 | +0.41(+2.57%) |
Jul 29, 2008 | 15.80 | 16.20 | 15.78 | 15.80 | 42,947 | -0.24(-1.48%) |
Jul 28, 2008 | 16.00 | 16.10 | 16.00 | 16.03 | 13,162 | -0.12(-0.72%) |
Jul 25, 2008 | 16.29 | 16.61 | 16.10 | 16.15 | 26,424 | +0.05(+0.33%) |
Jul 24, 2008 | 16.81 | 16.85 | 15.77 | 16.10 | 12,655 | -0.77(-4.55%) |
Jul 23, 2008 | 16.82 | 16.86 | 16.76 | 16.86 | 7,778 | +0.28(+1.66%) |
Jul 22, 2008 | 16.74 | 16.74 | 16.34 | 16.59 | 3,783 | -0.16(-0.96%) |
Jul 21, 2008 | 16.49 | 16.86 | 16.39 | 16.75 | 10,307 | -0.03(-0.18%) |
Jul 18, 2008 | 16.52 | 16.86 | 16.48 | 16.78 | 7,602 | -0.05(-0.32%) |
Jul 17, 2008 | 16.38 | 16.85 | 16.24 | 16.83 | 14,652 | +0.73(+4.52%) |
Jul 16, 2008 | 15.82 | 16.18 | 15.82 | 16.10 | 8,967 | -0.03(-0.19%) |
Jul 15, 2008 | 16.49 | 16.58 | 16.09 | 16.13 | 14,776 | -0.48(-2.86%) |
Jul 14, 2008 | 16.82 | 16.84 | 16.51 | 16.61 | 14,333 | -0.19(-1.14%) |
Jul 11, 2008 | 16.47 | 16.85 | 16.40 | 16.80 | 5,675 | -0.02(-0.14%) |
Jul 10, 2008 | 16.71 | 16.86 | 16.65 | 16.82 | 2,005 | -0.04(-0.23%) |
Jul 09, 2008 | 16.34 | 17.02 | 16.34 | 16.86 | 8,673 | +0.84(+5.26%) |
Jul 08, 2008 | 15.77 | 16.02 | 15.73 | 16.02 | 18,242 | +0.32(+2.04%) |
Jul 07, 2008 | 15.67 | 15.77 | 15.49 | 15.70 | 18,982 | -0.27(-1.67%) |
Jul 04, 2008 | 16.03 | 16.29 | 15.90 | 15.96 | 53,778 | +0.00(+0.00%) |
Jul 03, 2008 | 16.03 | 16.29 | 15.90 | 15.96 | 53,778 | -0.08(-0.53%) |
Jul 02, 2008 | 18.16 | 18.21 | 15.96 | 16.05 | 51,496 | -2.00(-11.08%) |
Jul 01, 2008 | 17.63 | 18.20 | 17.39 | 18.05 | 14,005 | -0.18(-1.01%) |
Jun 30, 2008 | 17.78 | 18.24 | 17.69 | 18.23 | 23,276 | +0.84(+4.81%) |
Jun 27, 2008 | 16.86 | 17.40 | 16.43 | 17.40 | 21,940 | +0.45(+2.67%) |
Jun 26, 2008 | 17.40 | 17.40 | 16.92 | 16.95 | 13,438 | -0.46(-2.64%) |
Jun 25, 2008 | 17.91 | 18.03 | 17.41 | 17.41 | 12,851 | -0.48(-2.68%) |
Jun 24, 2008 | 17.78 | 18.16 | 17.67 | 17.88 | 20,835 | +0.18(+1.02%) |
Jun 23, 2008 | 17.57 | 17.74 | 17.18 | 17.70 | 22,065 | +0.41(+2.39%) |
Jun 20, 2008 | 17.18 | 17.48 | 17.05 | 17.29 | 19,940 | +0.12(+0.71%) |
Jun 19, 2008 | 17.01 | 17.20 | 16.88 | 17.17 | 16,243 | -0.02(-0.09%) |
Jun 18, 2008 | 17.28 | 17.28 | 16.79 | 17.18 | 12,457 | -0.10(-0.58%) |
Jun 17, 2008 | 17.08 | 17.44 | 17.05 | 17.28 | 15,141 | +0.15(+0.85%) |
Jun 16, 2008 | 16.66 | 17.34 | 16.65 | 17.14 | 24,827 | +0.48(+2.85%) |
Jun 13, 2008 | 16.22 | 16.79 | 16.13 | 16.66 | 8,759 | +0.54(+3.33%) |
Jun 12, 2008 | 16.02 | 16.23 | 15.96 | 16.13 | 20,325 | -0.10(-0.61%) |
Jun 11, 2008 | 16.21 | 16.45 | 16.06 | 16.23 | 9,009 | -0.17(-1.03%) |
Jun 10, 2008 | 16.48 | 16.48 | 16.36 | 16.39 | 6,446 | -0.01(-0.05%) |
Jun 09, 2008 | 16.31 | 16.66 | 16.19 | 16.40 | 24,101 | +0.07(+0.42%) |
Jun 06, 2008 | 16.42 | 16.86 | 16.10 | 16.33 | 22,082 | -0.08(-0.51%) |
Jun 05, 2008 | 17.13 | 17.13 | 16.33 | 16.42 | 19,548 | -0.50(-2.95%) |
Jun 04, 2008 | 17.70 | 17.86 | 16.80 | 16.92 | 36,053 | -0.91(-5.12%) |
Jun 03, 2008 | 18.07 | 18.26 | 17.50 | 17.83 | 28,876 | -0.36(-1.98%) |
Jun 02, 2008 | 17.55 | 18.20 | 17.38 | 18.19 | 12,768 | +0.73(+4.17%) |
May 30, 2008 | 17.77 | 17.90 | 17.25 | 17.46 | 16,442 | -0.11(-0.61%) |
May 29, 2008 | 17.86 | 18.21 | 17.47 | 17.57 | 40,775 | -0.18(-0.99%) |
May 28, 2008 | 17.78 | 17.91 | 17.67 | 17.74 | 18,944 | +0.40(+2.30%) |
May 27, 2008 | 17.38 | 17.77 | 17.11 | 17.34 | 44,042 | +0.22(+1.30%) |
May 26, 2008 | 17.36 | 17.82 | 16.88 | 17.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.36 | 17.82 | 16.88 | 17.12 | 17,761 | -0.51(-2.87%) |
May 22, 2008 | 17.11 | 17.63 | 17.11 | 17.63 | 12,465 | +0.59(+3.46%) |
May 21, 2008 | 16.89 | 17.44 | 16.89 | 17.04 | 19,264 | -0.28(-1.59%) |
May 20, 2008 | 17.12 | 17.32 | 17.02 | 17.31 | 20,008 | +0.01(+0.04%) |
May 19, 2008 | 16.82 | 17.74 | 16.57 | 17.31 | 40,271 | +0.59(+3.53%) |
May 16, 2008 | 16.48 | 16.75 | 16.29 | 16.72 | 30,700 | +0.11(+0.65%) |
May 15, 2008 | 16.51 | 16.77 | 16.06 | 16.61 | 57,900 | +0.19(+1.17%) |
May 14, 2008 | 16.62 | 16.69 | 16.06 | 16.42 | 43,708 | -0.15(-0.93%) |
May 13, 2008 | 16.42 | 16.80 | 16.42 | 16.57 | 8,962 | +0.30(+1.84%) |
May 12, 2008 | 16.49 | 16.49 | 16.06 | 16.27 | 28,261 | +0.41(+2.56%) |
May 09, 2008 | 16.22 | 16.39 | 15.71 | 15.87 | 35,474 | -0.49(-3.00%) |
May 08, 2008 | 16.62 | 16.78 | 16.16 | 16.36 | 16,692 | -0.16(-0.97%) |
May 07, 2008 | 15.80 | 16.95 | 15.60 | 16.52 | 30,644 | +0.80(+5.12%) |
May 06, 2008 | 15.57 | 16.19 | 15.45 | 15.71 | 23,649 | +0.15(+0.99%) |
May 05, 2008 | 15.84 | 16.49 | 15.44 | 15.56 | 34,464 | -0.64(-3.93%) |
May 02, 2008 | 14.97 | 16.32 | 14.97 | 16.19 | 29,372 | +0.28(+1.73%) |