Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.65 | 12.16 | 11.16 | 11.20 | 375,114 | -0.35(-3.03%) |
Apr 29, 2009 | 11.10 | 11.66 | 10.94 | 11.55 | 221,642 | +0.52(+4.71%) |
Apr 28, 2009 | 10.73 | 11.14 | 10.54 | 11.03 | 269,888 | +0.22(+2.04%) |
Apr 27, 2009 | 10.05 | 10.90 | 10.05 | 10.81 | 263,677 | +0.58(+5.67%) |
Apr 24, 2009 | 10.38 | 10.44 | 10.11 | 10.23 | 177,965 | -0.07(-0.68%) |
Apr 23, 2009 | 10.07 | 10.45 | 10.00 | 10.30 | 239,941 | +0.21(+2.08%) |
Apr 22, 2009 | 10.16 | 10.72 | 9.970 | 10.09 | 298,143 | -0.27(-2.61%) |
Apr 21, 2009 | 10.10 | 10.42 | 9.925 | 10.36 | 286,190 | +0.12(+1.17%) |
Apr 20, 2009 | 10.50 | 10.69 | 10.18 | 10.24 | 211,501 | -0.46(-4.30%) |
Apr 17, 2009 | 10.81 | 11.10 | 10.52 | 10.70 | 392,272 | -0.05(-0.47%) |
Apr 16, 2009 | 10.90 | 11.52 | 10.71 | 10.75 | 478,926 | -0.08(-0.74%) |
Apr 15, 2009 | 10.50 | 11.25 | 10.47 | 10.83 | 307,193 | +0.28(+2.65%) |
Apr 14, 2009 | 10.64 | 10.76 | 10.41 | 10.55 | 215,444 | -0.30(-2.76%) |
Apr 13, 2009 | 11.10 | 11.28 | 10.75 | 10.85 | 246,349 | -0.51(-4.49%) |
Apr 09, 2009 | 11.12 | 11.42 | 10.63 | 11.36 | 313,373 | +0.66(+6.17%) |
Apr 08, 2009 | 10.62 | 10.89 | 10.48 | 10.70 | 207,520 | +0.20(+1.90%) |
Apr 07, 2009 | 10.69 | 10.88 | 10.49 | 10.50 | 239,009 | -0.31(-2.87%) |
Apr 06, 2009 | 10.90 | 11.05 | 10.54 | 10.81 | 312,226 | -0.30(-2.70%) |
Apr 03, 2009 | 11.44 | 11.53 | 10.87 | 11.11 | 395,971 | -0.30(-2.63%) |
Apr 02, 2009 | 11.15 | 11.65 | 11.02 | 11.41 | 263,539 | +0.26(+2.33%) |
Apr 01, 2009 | 10.87 | 11.20 | 10.49 | 11.15 | 262,520 | +0.14(+1.27%) |
Mar 31, 2009 | 12.10 | 12.15 | 10.89 | 11.01 | 376,014 | -1.01(-8.40%) |
Mar 30, 2009 | 11.73 | 12.13 | 11.08 | 12.02 | 547,415 | +0.46(+3.98%) |
Mar 26, 2009 | 10.88 | 11.59 | 10.20 | 11.56 | 597,562 | +0.70(+6.45%) |
Mar 25, 2009 | 9.220 | 11.10 | 9.160 | 10.86 | 594,708 | +1.75(+19.21%) |
Mar 24, 2009 | 9.160 | 9.450 | 8.900 | 9.110 | 331,412 | -0.16(-1.73%) |
Mar 23, 2009 | 8.790 | 9.270 | 8.390 | 9.270 | 256,414 | +0.94(+11.28%) |
Mar 20, 2009 | 9.320 | 9.440 | 8.300 | 8.330 | 312,504 | -0.89(-9.65%) |
Mar 19, 2009 | 9.440 | 9.620 | 9.090 | 9.220 | 169,470 | -0.11(-1.18%) |
Mar 18, 2009 | 8.470 | 9.420 | 8.470 | 9.330 | 336,366 | +0.89(+10.55%) |
Mar 17, 2009 | 7.880 | 8.440 | 7.860 | 8.440 | 151,048 | +0.58(+7.38%) |
Mar 16, 2009 | 8.430 | 8.700 | 7.830 | 7.860 | 184,216 | -0.46(-5.53%) |
Mar 13, 2009 | 7.970 | 8.430 | 7.790 | 8.320 | 196,470 | +0.42(+5.32%) |
Mar 12, 2009 | 7.290 | 8.000 | 7.160 | 7.900 | 249,418 | +0.61(+8.37%) |
Mar 11, 2009 | 7.370 | 7.620 | 7.250 | 7.290 | 255,251 | -0.01(-0.14%) |
Mar 10, 2009 | 7.330 | 7.720 | 7.260 | 7.300 | 419,302 | +0.18(+2.53%) |
Mar 09, 2009 | 7.400 | 7.490 | 6.940 | 7.120 | 215,902 | -0.32(-4.30%) |
Mar 06, 2009 | 7.360 | 7.513 | 7.270 | 7.440 | 458,542 | +0.25(+3.48%) |
Mar 05, 2009 | 7.980 | 8.170 | 7.180 | 7.190 | 345,454 | -0.97(-11.89%) |
Mar 04, 2009 | 8.180 | 8.410 | 7.700 | 8.160 | 258,675 | +0.61(+8.08%) |
Mar 02, 2009 | 9.410 | 9.440 | 7.480 | 7.550 | 596,004 | -2.05(-21.35%) |
Feb 27, 2009 | 10.09 | 10.34 | 9.600 | 9.600 | 219,386 | -0.62(-6.07%) |
Feb 26, 2009 | 10.46 | 10.84 | 10.16 | 10.22 | 147,403 | -0.21(-2.01%) |
Feb 25, 2009 | 10.74 | 10.77 | 10.36 | 10.43 | 200,088 | -0.41(-3.78%) |
Feb 24, 2009 | 10.37 | 10.91 | 10.37 | 10.84 | 195,657 | +0.28(+2.65%) |
Feb 23, 2009 | 11.26 | 11.26 | 10.55 | 10.56 | 169,778 | -0.69(-6.13%) |
Feb 20, 2009 | 10.53 | 11.42 | 10.53 | 11.25 | 181,261 | +0.57(+5.34%) |
Feb 19, 2009 | 11.35 | 11.59 | 10.60 | 10.68 | 198,890 | -0.56(-4.98%) |
Feb 18, 2009 | 11.76 | 11.76 | 11.06 | 11.24 | 156,323 | -0.46(-3.93%) |
Feb 17, 2009 | 11.79 | 11.99 | 11.63 | 11.70 | 183,113 | -0.47(-3.86%) |
Feb 13, 2009 | 11.98 | 12.56 | 11.83 | 12.17 | 342,029 | +0.68(+5.92%) |
Feb 12, 2009 | 10.97 | 11.75 | 10.40 | 11.49 | 217,996 | +0.59(+5.41%) |
Feb 11, 2009 | 10.42 | 10.94 | 10.40 | 10.90 | 113,016 | +0.50(+4.81%) |
Feb 10, 2009 | 10.54 | 10.91 | 10.27 | 10.40 | 156,801 | -0.24(-2.26%) |
Feb 09, 2009 | 10.67 | 10.94 | 10.41 | 10.64 | 94,325 | -0.11(-1.02%) |
Feb 06, 2009 | 10.85 | 11.21 | 10.71 | 10.75 | 203,693 | -0.10(-0.92%) |
Feb 05, 2009 | 10.56 | 11.00 | 10.43 | 10.85 | 91,285 | +0.21(+1.97%) |
Feb 04, 2009 | 10.85 | 11.00 | 10.55 | 10.64 | 129,452 | -0.23(-2.12%) |
Feb 03, 2009 | 11.06 | 11.09 | 10.72 | 10.87 | 118,770 | -0.15(-1.36%) |
Feb 02, 2009 | 10.66 | 11.21 | 10.66 | 11.02 | 131,920 | +0.19(+1.75%) |
Jan 30, 2009 | 10.65 | 11.53 | 10.65 | 10.83 | 316,261 | +0.32(+3.04%) |
Jan 29, 2009 | 11.02 | 11.15 | 10.46 | 10.51 | 125,977 | -0.61(-5.49%) |
Jan 28, 2009 | 10.75 | 11.56 | 10.75 | 11.12 | 221,976 | +0.53(+5.00%) |
Jan 27, 2009 | 10.58 | 10.96 | 10.48 | 10.59 | 142,395 | +0.08(+0.76%) |
Jan 26, 2009 | 10.69 | 11.05 | 10.31 | 10.51 | 159,950 | -0.13(-1.22%) |
Jan 23, 2009 | 11.40 | 11.58 | 10.50 | 10.64 | 230,935 | -1.12(-9.52%) |
Jan 22, 2009 | 12.12 | 12.19 | 11.53 | 11.76 | 123,309 | -0.60(-4.85%) |
Jan 21, 2009 | 11.78 | 12.40 | 11.41 | 12.36 | 195,189 | +0.71(+6.09%) |
Jan 20, 2009 | 12.27 | 12.51 | 11.61 | 11.65 | 220,076 | -0.84(-6.73%) |
Jan 16, 2009 | 11.92 | 12.54 | 11.61 | 12.49 | 415,048 | +0.69(+5.85%) |
Jan 15, 2009 | 10.91 | 11.84 | 10.55 | 11.80 | 243,754 | +0.88(+8.06%) |
Jan 14, 2009 | 10.50 | 11.11 | 10.48 | 10.92 | 185,754 | +0.19(+1.77%) |
Jan 13, 2009 | 10.78 | 11.02 | 10.40 | 10.73 | 166,280 | -0.09(-0.83%) |
Jan 12, 2009 | 10.95 | 11.36 | 10.52 | 10.82 | 142,492 | -0.18(-1.64%) |
Jan 09, 2009 | 11.81 | 11.81 | 11.00 | 11.00 | 205,652 | -0.59(-5.09%) |
Jan 08, 2009 | 11.59 | 11.63 | 11.25 | 11.59 | 123,427 | -0.10(-0.86%) |
Jan 07, 2009 | 11.60 | 11.88 | 11.45 | 11.69 | 240,724 | +0.02(+0.17%) |
Jan 06, 2009 | 11.83 | 12.00 | 11.44 | 11.67 | 133,848 | -0.02(-0.17%) |
Jan 05, 2009 | 11.26 | 11.80 | 11.06 | 11.69 | 174,461 | +0.72(+6.56%) |
Jan 02, 2009 | 11.62 | 11.93 | 10.89 | 10.97 | 233,272 | -0.63(-5.43%) |
Dec 31, 2008 | 11.32 | 11.73 | 11.15 | 11.60 | 148,300 | +0.32(+2.84%) |
Dec 30, 2008 | 11.14 | 11.33 | 10.74 | 11.28 | 103,314 | +0.29(+2.64%) |
Dec 29, 2008 | 11.31 | 11.31 | 10.70 | 10.99 | 122,596 | -0.35(-3.09%) |
Dec 26, 2008 | 10.98 | 11.48 | 10.73 | 11.34 | 88,333 | +0.42(+3.85%) |
Dec 24, 2008 | 10.91 | 11.04 | 10.66 | 10.92 | 30,201 | +0.05(+0.46%) |
Dec 23, 2008 | 10.88 | 11.33 | 10.67 | 10.87 | 140,741 | +0.12(+1.12%) |
Dec 22, 2008 | 11.35 | 11.60 | 10.41 | 10.75 | 204,873 | -0.51(-4.53%) |
Dec 19, 2008 | 11.58 | 11.60 | 10.97 | 11.26 | 379,123 | +0.03(+0.27%) |
Dec 18, 2008 | 11.93 | 12.25 | 10.99 | 11.23 | 212,201 | -0.67(-5.63%) |
Dec 17, 2008 | 11.35 | 12.25 | 11.00 | 11.90 | 396,419 | +0.40(+3.48%) |
Dec 16, 2008 | 10.65 | 11.68 | 10.35 | 11.50 | 340,331 | +0.99(+9.42%) |
Dec 15, 2008 | 10.94 | 10.95 | 10.18 | 10.51 | 234,291 | -0.34(-3.13%) |
Dec 12, 2008 | 10.30 | 11.15 | 9.360 | 10.85 | 216,590 | +0.15(+1.40%) |
Dec 11, 2008 | 11.17 | 11.55 | 10.30 | 10.70 | 249,581 | -0.65(-5.73%) |
Dec 10, 2008 | 10.54 | 11.57 | 10.54 | 11.35 | 263,133 | +0.89(+8.51%) |
Dec 09, 2008 | 9.770 | 10.86 | 9.510 | 10.46 | 555,257 | +0.98(+10.34%) |
Dec 08, 2008 | 9.000 | 9.830 | 8.520 | 9.480 | 346,886 | +0.73(+8.34%) |
Dec 05, 2008 | 7.890 | 8.790 | 7.700 | 8.750 | 204,769 | +0.77(+9.65%) |
Dec 04, 2008 | 8.370 | 8.780 | 7.850 | 7.980 | 232,671 | -0.51(-6.01%) |
Dec 03, 2008 | 7.990 | 8.690 | 7.920 | 8.490 | 227,725 | +0.14(+1.68%) |
Dec 02, 2008 | 8.040 | 8.440 | 7.730 | 8.350 | 404,427 | +0.44(+5.56%) |
Dec 01, 2008 | 8.650 | 9.000 | 7.870 | 7.910 | 287,601 | -0.99(-11.12%) |
Nov 28, 2008 | 8.880 | 9.130 | 8.660 | 8.900 | 273,780 | -0.08(-0.89%) |
Nov 26, 2008 | 7.990 | 9.010 | 7.660 | 8.980 | 287,816 | +0.82(+10.05%) |
Nov 25, 2008 | 7.840 | 8.200 | 7.710 | 8.160 | 329,204 | +0.42(+5.43%) |
Nov 24, 2008 | 7.020 | 7.890 | 6.740 | 7.740 | 405,329 | +0.75(+10.73%) |
Nov 21, 2008 | 7.100 | 7.150 | 6.470 | 6.990 | 565,837 | -0.01(-0.14%) |
Nov 20, 2008 | 7.150 | 7.500 | 6.690 | 7.000 | 447,547 | -0.32(-4.37%) |
Nov 19, 2008 | 7.770 | 7.970 | 7.240 | 7.320 | 202,140 | -0.47(-6.03%) |
Nov 18, 2008 | 8.060 | 8.160 | 7.500 | 7.790 | 208,564 | -0.23(-2.87%) |
Nov 17, 2008 | 7.770 | 8.260 | 7.770 | 8.020 | 163,182 | +0.17(+2.17%) |
Nov 14, 2008 | 7.830 | 8.300 | 7.760 | 7.850 | 244,359 | -0.25(-3.09%) |
Nov 13, 2008 | 7.440 | 8.180 | 6.960 | 8.100 | 345,983 | +0.69(+9.31%) |
Nov 12, 2008 | 7.810 | 7.990 | 7.350 | 7.410 | 290,187 | -0.50(-6.32%) |
Nov 11, 2008 | 8.010 | 8.310 | 7.780 | 7.910 | 194,708 | -0.21(-2.59%) |
Nov 10, 2008 | 7.910 | 8.230 | 7.610 | 8.120 | 212,619 | +0.41(+5.32%) |
Nov 07, 2008 | 8.020 | 8.040 | 7.530 | 7.710 | 377,762 | -0.23(-2.90%) |
Nov 06, 2008 | 8.090 | 8.150 | 7.690 | 7.940 | 424,684 | -0.20(-2.46%) |
Nov 05, 2008 | 8.940 | 9.040 | 8.130 | 8.140 | 220,437 | -0.92(-10.15%) |
Nov 04, 2008 | 9.210 | 9.270 | 8.740 | 9.060 | 306,704 | +0.06(+0.67%) |
Nov 03, 2008 | 9.120 | 9.420 | 8.970 | 9.000 | 285,098 | -0.11(-1.21%) |
Oct 31, 2008 | 9.000 | 9.430 | 8.870 | 9.110 | 461,266 | +0.11(+1.22%) |
Oct 30, 2008 | 9.000 | 9.420 | 8.690 | 9.000 | 470,653 | +0.24(+2.74%) |
Oct 29, 2008 | 9.390 | 9.390 | 8.620 | 8.760 | 502,609 | -0.58(-6.21%) |
Oct 28, 2008 | 9.750 | 9.750 | 8.970 | 9.340 | 383,466 | -0.16(-1.68%) |
Oct 27, 2008 | 9.360 | 10.11 | 9.220 | 9.500 | 178,618 | +0.04(+0.42%) |
Oct 24, 2008 | 8.900 | 10.01 | 8.900 | 9.460 | 349,544 | -0.13(-1.36%) |
Oct 23, 2008 | 10.14 | 10.25 | 8.770 | 9.590 | 320,858 | -0.51(-5.05%) |
Oct 22, 2008 | 10.35 | 10.51 | 9.910 | 10.10 | 269,947 | -0.48(-4.54%) |
Oct 21, 2008 | 10.90 | 11.27 | 10.49 | 10.58 | 233,091 | -0.73(-6.45%) |
Oct 20, 2008 | 11.06 | 11.70 | 10.52 | 11.31 | 161,840 | +0.47(+4.34%) |
Oct 17, 2008 | 10.85 | 11.36 | 9.840 | 10.84 | 349,073 | +0.51(+4.94%) |
Oct 16, 2008 | 9.850 | 10.45 | 8.560 | 10.33 | 430,270 | +0.61(+6.28%) |
Oct 15, 2008 | 10.51 | 10.92 | 9.720 | 9.720 | 287,571 | -0.98(-9.16%) |
Oct 14, 2008 | 11.83 | 11.83 | 10.50 | 10.70 | 254,065 | -0.69(-6.06%) |
Oct 13, 2008 | 9.910 | 11.50 | 9.800 | 11.39 | 477,604 | +1.88(+19.77%) |
Oct 10, 2008 | 9.700 | 10.28 | 8.650 | 9.510 | 616,092 | -0.26(-2.66%) |
Oct 09, 2008 | 11.66 | 11.72 | 9.750 | 9.770 | 472,363 | -1.61(-14.15%) |
Oct 08, 2008 | 10.48 | 11.97 | 10.08 | 11.38 | 380,040 | +0.78(+7.36%) |
Oct 07, 2008 | 11.61 | 12.05 | 10.51 | 10.60 | 415,451 | -0.83(-7.26%) |
Oct 06, 2008 | 11.93 | 12.10 | 10.79 | 11.43 | 402,483 | -0.85(-6.92%) |
Oct 03, 2008 | 12.71 | 13.30 | 12.05 | 12.28 | 246,901 | -0.22(-1.76%) |
Oct 02, 2008 | 13.12 | 13.47 | 12.31 | 12.50 | 236,687 | -0.68(-5.16%) |
Oct 01, 2008 | 12.99 | 13.54 | 12.47 | 13.18 | 343,192 | +0.07(+0.53%) |
Sep 30, 2008 | 12.78 | 13.32 | 12.05 | 13.11 | 325,044 | +0.44(+3.47%) |
Sep 29, 2008 | 13.77 | 14.00 | 12.19 | 12.67 | 520,636 | -1.32(-9.44%) |
Sep 26, 2008 | 14.55 | 14.94 | 13.88 | 13.99 | 491,956 | -0.82(-5.54%) |
Sep 25, 2008 | 14.27 | 14.99 | 14.27 | 14.81 | 387,699 | +0.63(+4.44%) |
Sep 24, 2008 | 14.70 | 15.80 | 14.15 | 14.18 | 198,058 | -0.52(-3.54%) |
Sep 23, 2008 | 15.19 | 15.19 | 14.70 | 14.70 | 236,512 | -0.49(-3.23%) |
Sep 22, 2008 | 15.50 | 16.00 | 14.78 | 15.19 | 390,362 | -0.27(-1.75%) |
Sep 19, 2008 | 15.71 | 16.00 | 15.03 | 15.46 | 680,761 | +0.64(+4.32%) |
Sep 18, 2008 | 14.05 | 15.16 | 13.15 | 14.82 | 1,081,646 | +1.14(+8.33%) |
Sep 17, 2008 | 14.45 | 14.50 | 13.63 | 13.68 | 657,249 | -1.12(-7.57%) |
Sep 16, 2008 | 13.92 | 14.90 | 13.50 | 14.80 | 336,058 | +0.66(+4.67%) |
Sep 15, 2008 | 13.90 | 14.33 | 13.68 | 14.14 | 358,117 | +0.05(+0.35%) |
Sep 12, 2008 | 14.64 | 14.88 | 13.82 | 14.09 | 413,242 | -0.70(-4.73%) |
Sep 11, 2008 | 14.04 | 14.90 | 13.99 | 14.79 | 321,180 | +0.60(+4.23%) |
Sep 10, 2008 | 14.18 | 14.36 | 13.50 | 14.19 | 236,020 | +0.22(+1.57%) |
Sep 09, 2008 | 14.78 | 15.30 | 13.94 | 13.97 | 365,757 | -0.79(-5.35%) |
Sep 08, 2008 | 14.84 | 15.00 | 14.07 | 14.76 | 275,563 | +0.33(+2.29%) |
Sep 05, 2008 | 14.62 | 14.62 | 14.05 | 14.43 | 338,929 | -0.37(-2.50%) |
Sep 04, 2008 | 14.12 | 14.92 | 13.98 | 14.80 | 453,273 | +0.28(+1.93%) |
Sep 03, 2008 | 13.83 | 14.57 | 13.73 | 14.52 | 433,568 | +0.68(+4.91%) |
Sep 02, 2008 | 14.59 | 14.59 | 13.62 | 13.84 | 330,159 | -0.50(-3.49%) |
Aug 29, 2008 | 14.52 | 14.62 | 14.02 | 14.34 | 188,379 | -0.25(-1.71%) |
Aug 28, 2008 | 14.45 | 14.91 | 14.16 | 14.59 | 262,122 | +0.35(+2.46%) |
Aug 27, 2008 | 14.85 | 14.95 | 13.92 | 14.24 | 507,910 | -0.64(-4.30%) |
Aug 26, 2008 | 14.68 | 15.26 | 14.66 | 14.88 | 282,555 | +0.17(+1.16%) |
Aug 25, 2008 | 14.91 | 15.03 | 14.63 | 14.71 | 163,811 | -0.24(-1.61%) |
Aug 22, 2008 | 14.94 | 15.00 | 14.80 | 14.95 | 193,225 | +0.01(+0.07%) |
Aug 21, 2008 | 14.94 | 15.27 | 14.45 | 14.94 | 275,270 | -0.14(-0.93%) |
Aug 20, 2008 | 15.16 | 15.58 | 14.93 | 15.08 | 237,117 | -0.04(-0.26%) |
Aug 19, 2008 | 15.09 | 15.52 | 14.39 | 15.12 | 555,726 | +0.03(+0.20%) |
Aug 18, 2008 | 15.59 | 15.80 | 14.95 | 15.09 | 206,606 | -0.44(-2.83%) |
Aug 15, 2008 | 15.97 | 16.22 | 15.32 | 15.53 | 377,130 | -0.19(-1.21%) |
Aug 14, 2008 | 16.95 | 16.95 | 15.60 | 15.72 | 569,929 | -1.41(-8.23%) |
Aug 13, 2008 | 17.20 | 17.20 | 16.47 | 17.13 | 675,330 | -0.02(-0.12%) |
Aug 12, 2008 | 17.20 | 17.27 | 16.83 | 17.15 | 375,334 | -0.05(-0.29%) |
Aug 11, 2008 | 16.98 | 17.28 | 16.73 | 17.20 | 254,394 | +0.48(+2.87%) |
Aug 08, 2008 | 16.27 | 17.00 | 16.27 | 16.72 | 546,874 | +0.50(+3.08%) |
Aug 07, 2008 | 19.83 | 19.83 | 16.00 | 16.22 | 1,855,012 | -3.31(-16.95%) |
Aug 06, 2008 | 17.25 | 20.00 | 17.24 | 19.53 | 1,807,266 | +2.29(+13.28%) |
Aug 05, 2008 | 16.53 | 17.27 | 16.26 | 17.24 | 538,099 | +0.88(+5.38%) |
Aug 04, 2008 | 16.66 | 16.94 | 16.16 | 16.36 | 432,666 | -0.30(-1.80%) |
Aug 01, 2008 | 16.57 | 17.07 | 16.08 | 16.66 | 315,428 | +0.08(+0.48%) |
Jul 31, 2008 | 15.90 | 17.19 | 15.90 | 16.58 | 600,445 | +0.50(+3.11%) |
Jul 30, 2008 | 16.18 | 16.50 | 15.35 | 16.08 | 247,675 | +0.12(+0.75%) |
Jul 29, 2008 | 15.96 | 16.08 | 15.46 | 15.96 | 430,552 | +0.50(+3.23%) |
Jul 28, 2008 | 16.66 | 16.75 | 15.24 | 15.46 | 603,257 | -0.56(-3.50%) |
Jul 25, 2008 | 15.69 | 16.02 | 15.12 | 16.02 | 362,352 | +0.49(+3.16%) |
Jul 24, 2008 | 16.40 | 16.55 | 15.47 | 15.53 | 615,140 | -0.53(-3.30%) |
Jul 23, 2008 | 17.00 | 17.02 | 15.90 | 16.06 | 563,553 | -0.88(-5.19%) |
Jul 22, 2008 | 15.80 | 17.09 | 15.60 | 16.94 | 541,168 | +1.12(+7.08%) |
Jul 21, 2008 | 15.15 | 15.94 | 15.01 | 15.82 | 394,773 | +0.68(+4.49%) |
Jul 18, 2008 | 14.59 | 15.17 | 14.43 | 15.14 | 395,045 | +0.62(+4.27%) |
Jul 17, 2008 | 14.61 | 14.93 | 14.04 | 14.52 | 434,167 | -0.04(-0.27%) |
Jul 16, 2008 | 13.86 | 14.58 | 13.51 | 14.56 | 359,066 | +0.81(+5.89%) |
Jul 15, 2008 | 13.52 | 14.15 | 13.48 | 13.75 | 524,260 | +0.07(+0.51%) |
Jul 14, 2008 | 14.01 | 14.10 | 13.57 | 13.68 | 304,233 | -0.21(-1.51%) |
Jul 11, 2008 | 13.50 | 14.83 | 13.48 | 13.89 | 1,114,814 | +0.81(+6.19%) |
Jul 10, 2008 | 12.71 | 13.57 | 12.71 | 13.08 | 204,347 | +0.34(+2.67%) |
Jul 09, 2008 | 13.28 | 13.55 | 12.73 | 12.74 | 242,829 | -0.51(-3.85%) |
Jul 08, 2008 | 12.74 | 13.34 | 12.08 | 13.25 | 293,385 | +0.56(+4.41%) |
Jul 07, 2008 | 13.11 | 13.21 | 12.54 | 12.69 | 169,859 | -0.33(-2.53%) |
Jul 04, 2008 | 13.16 | 13.19 | 12.64 | 13.02 | 94,458 | +0.00(+0.00%) |
Jul 03, 2008 | 13.16 | 13.19 | 12.64 | 13.02 | 94,458 | -0.09(-0.69%) |
Jul 02, 2008 | 12.62 | 13.51 | 12.37 | 13.11 | 287,267 | +0.45(+3.55%) |
Jul 01, 2008 | 12.15 | 12.77 | 12.00 | 12.66 | 308,492 | +0.36(+2.93%) |
Jun 30, 2008 | 12.63 | 12.96 | 12.25 | 12.30 | 172,714 | -0.49(-3.83%) |
Jun 27, 2008 | 12.80 | 12.99 | 12.64 | 12.79 | 712,904 | -0.01(-0.08%) |
Jun 26, 2008 | 13.12 | 13.26 | 12.77 | 12.80 | 197,680 | -0.51(-3.83%) |
Jun 25, 2008 | 13.01 | 13.39 | 12.77 | 13.31 | 121,646 | +0.31(+2.38%) |
Jun 24, 2008 | 13.16 | 13.36 | 12.77 | 13.00 | 105,752 | -0.23(-1.74%) |
Jun 23, 2008 | 13.76 | 13.81 | 13.18 | 13.23 | 75,776 | -0.47(-3.43%) |
Jun 20, 2008 | 13.83 | 13.92 | 13.38 | 13.70 | 320,324 | -0.19(-1.37%) |
Jun 19, 2008 | 13.39 | 13.94 | 13.31 | 13.89 | 138,080 | +0.49(+3.66%) |
Jun 18, 2008 | 13.66 | 13.73 | 12.93 | 13.40 | 203,541 | -0.31(-2.26%) |
Jun 17, 2008 | 13.58 | 13.97 | 13.55 | 13.71 | 162,951 | +0.17(+1.26%) |
Jun 16, 2008 | 13.00 | 14.27 | 12.78 | 13.54 | 363,436 | +0.45(+3.44%) |
Jun 13, 2008 | 12.59 | 13.23 | 12.46 | 13.09 | 188,047 | +0.60(+4.80%) |
Jun 12, 2008 | 12.48 | 12.92 | 12.36 | 12.49 | 147,819 | +0.11(+0.89%) |
Jun 11, 2008 | 12.82 | 12.95 | 12.38 | 12.38 | 146,467 | -0.49(-3.81%) |
Jun 10, 2008 | 13.13 | 13.37 | 12.84 | 12.87 | 294,942 | -0.34(-2.57%) |
Jun 09, 2008 | 13.09 | 13.36 | 12.86 | 13.21 | 314,343 | +0.13(+0.99%) |
Jun 06, 2008 | 13.85 | 13.96 | 13.08 | 13.08 | 272,282 | -0.89(-6.37%) |
Jun 05, 2008 | 13.43 | 14.57 | 13.43 | 13.97 | 442,418 | +0.57(+4.25%) |
Jun 04, 2008 | 13.47 | 14.05 | 13.35 | 13.40 | 199,673 | -0.10(-0.74%) |
Jun 03, 2008 | 13.38 | 14.09 | 13.07 | 13.50 | 1,066,065 | +0.13(+0.97%) |
Jun 02, 2008 | 12.77 | 13.39 | 12.71 | 13.37 | 475,439 | +0.55(+4.29%) |
May 30, 2008 | 13.00 | 13.09 | 12.67 | 12.82 | 227,036 | -0.14(-1.08%) |
May 29, 2008 | 12.31 | 13.05 | 12.18 | 12.96 | 384,184 | +0.57(+4.60%) |
May 28, 2008 | 11.95 | 12.41 | 11.95 | 12.39 | 347,079 | +0.46(+3.86%) |
May 27, 2008 | 11.92 | 12.12 | 11.59 | 11.93 | 436,467 | -0.02(-0.17%) |
May 26, 2008 | 12.87 | 12.99 | 11.76 | 11.95 | 590,278 | +0.00(+0.00%) |
May 23, 2008 | 12.87 | 12.99 | 11.76 | 11.95 | 590,278 | -1.01(-7.79%) |
May 22, 2008 | 13.21 | 13.39 | 12.90 | 12.96 | 243,733 | -0.26(-1.97%) |
May 21, 2008 | 13.50 | 13.62 | 13.05 | 13.22 | 335,923 | -0.33(-2.44%) |
May 20, 2008 | 13.66 | 13.75 | 13.28 | 13.55 | 378,602 | -0.20(-1.45%) |
May 19, 2008 | 13.95 | 14.12 | 13.71 | 13.75 | 306,785 | -0.18(-1.29%) |
May 16, 2008 | 13.41 | 14.02 | 13.30 | 13.93 | 447,830 | +0.63(+4.74%) |
May 15, 2008 | 13.74 | 14.02 | 13.24 | 13.30 | 599,135 | -0.40(-2.92%) |
May 14, 2008 | 13.48 | 14.99 | 13.48 | 13.70 | 1,124,234 | +0.27(+2.01%) |
May 13, 2008 | 13.64 | 13.76 | 13.35 | 13.43 | 181,422 | -0.16(-1.18%) |
May 12, 2008 | 14.02 | 14.04 | 13.54 | 13.59 | 275,311 | -0.36(-2.58%) |
May 09, 2008 | 14.05 | 14.14 | 13.52 | 13.95 | 396,339 | -0.24(-1.69%) |
May 08, 2008 | 13.42 | 14.45 | 12.64 | 14.19 | 900,568 | +0.21(+1.50%) |
May 07, 2008 | 14.44 | 14.54 | 13.67 | 13.98 | 338,913 | -0.12(-0.85%) |
May 06, 2008 | 14.00 | 14.36 | 13.90 | 14.10 | 261,463 | +0.08(+0.57%) |
May 05, 2008 | 14.18 | 14.26 | 13.65 | 14.02 | 343,819 | -0.05(-0.36%) |
May 02, 2008 | 14.27 | 14.52 | 13.97 | 14.07 | 289,723 | -0.11(-0.78%) |