Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.050 | 8.050 | 8.000 | 8.000 | 4,314 | +0.09(+1.14%) |
Apr 29, 2009 | 7.950 | 7.950 | 7.790 | 7.910 | 700 | +0.19(+2.46%) |
Apr 28, 2009 | 7.530 | 7.750 | 7.450 | 7.720 | 2,860 | -0.36(-4.46%) |
Apr 27, 2009 | 8.200 | 8.200 | 8.080 | 8.080 | 10,671 | -0.14(-1.70%) |
Apr 24, 2009 | 8.060 | 8.220 | 8.060 | 8.220 | 1,484 | +0.51(+6.61%) |
Apr 23, 2009 | 7.740 | 7.830 | 7.280 | 7.710 | 5,101 | -0.03(-0.39%) |
Apr 22, 2009 | 7.700 | 7.740 | 7.570 | 7.740 | 11,554 | +0.66(+9.32%) |
Apr 21, 2009 | 7.090 | 7.090 | 7.070 | 7.080 | 1,300 | -0.07(-0.98%) |
Apr 20, 2009 | 7.490 | 7.490 | 7.100 | 7.150 | 2,105 | -0.37(-4.92%) |
Apr 17, 2009 | 7.450 | 7.550 | 7.420 | 7.520 | 12,169 | +0.05(+0.67%) |
Apr 16, 2009 | 7.140 | 7.470 | 7.140 | 7.470 | 23,474 | +0.28(+3.89%) |
Apr 15, 2009 | 7.193 | 7.200 | 7.080 | 7.190 | 1,941 | +0.00(+0.00%) |
Apr 14, 2009 | 7.200 | 7.220 | 7.170 | 7.190 | 6,800 | +0.00(+0.00%) |
Apr 13, 2009 | 6.800 | 7.220 | 6.800 | 7.190 | 3,494 | -0.01(-0.14%) |
Apr 09, 2009 | 7.000 | 7.250 | 6.508 | 7.200 | 9,376 | +0.35(+5.11%) |
Apr 08, 2009 | 6.910 | 6.910 | 6.650 | 6.850 | 500 | -0.18(-2.56%) |
Apr 07, 2009 | 6.790 | 7.030 | 6.790 | 7.030 | 23,229 | +0.03(+0.43%) |
Apr 06, 2009 | 6.850 | 7.000 | 6.850 | 7.000 | 80,464 | +0.15(+2.19%) |
Apr 03, 2009 | 6.900 | 6.980 | 6.850 | 6.850 | 4,740 | -0.05(-0.72%) |
Apr 02, 2009 | 6.980 | 6.980 | 6.870 | 6.900 | 6,790 | +0.03(+0.44%) |
Apr 01, 2009 | 7.090 | 7.090 | 6.810 | 6.870 | 6,573 | -0.03(-0.43%) |
Mar 31, 2009 | 7.000 | 7.000 | 6.900 | 6.900 | 11,536 | -0.10(-1.43%) |
Mar 30, 2009 | 6.860 | 7.000 | 6.800 | 7.000 | 5,158 | +0.03(+0.43%) |
Mar 26, 2009 | 6.550 | 6.970 | 6.550 | 6.970 | 4,996 | +0.11(+1.60%) |
Mar 25, 2009 | 6.500 | 7.180 | 6.470 | 6.860 | 121,714 | +0.04(+0.59%) |
Mar 24, 2009 | 6.660 | 6.820 | 6.660 | 6.820 | 5,738 | -0.18(-2.57%) |
Mar 23, 2009 | 6.780 | 7.040 | 6.572 | 7.000 | 32,344 | +0.37(+5.58%) |
Mar 20, 2009 | 6.770 | 6.770 | 6.630 | 6.630 | 4,870 | +0.26(+4.08%) |
Mar 19, 2009 | 6.460 | 6.840 | 6.370 | 6.370 | 6,414 | -0.46(-6.73%) |
Mar 18, 2009 | 6.200 | 6.845 | 6.200 | 6.830 | 6,848 | +0.69(+11.24%) |
Mar 17, 2009 | 6.150 | 6.826 | 6.030 | 6.140 | 12,828 | -0.10(-1.60%) |
Mar 16, 2009 | 6.870 | 6.870 | 6.080 | 6.240 | 2,050 | -0.48(-7.14%) |
Mar 13, 2009 | 6.780 | 6.780 | 6.610 | 6.720 | 7,483 | +0.12(+1.82%) |
Mar 12, 2009 | 6.450 | 6.710 | 6.450 | 6.600 | 6,445 | +0.09(+1.38%) |
Mar 11, 2009 | 6.320 | 6.530 | 6.290 | 6.510 | 3,328 | +0.09(+1.40%) |
Mar 10, 2009 | 6.150 | 6.420 | 6.150 | 6.420 | 2,802 | +0.20(+3.22%) |
Mar 09, 2009 | 6.010 | 6.250 | 6.010 | 6.220 | 4,869 | +0.00(+0.00%) |
Mar 06, 2009 | 6.040 | 6.450 | 6.040 | 6.220 | 2,619 | -0.31(-4.75%) |
Mar 05, 2009 | 6.660 | 6.670 | 6.420 | 6.530 | 8,493 | -0.18(-2.68%) |
Mar 04, 2009 | 6.000 | 6.850 | 6.000 | 6.710 | 18,460 | +0.04(+0.60%) |
Mar 02, 2009 | 7.200 | 7.230 | 6.660 | 6.670 | 19,731 | -0.56(-7.75%) |
Feb 27, 2009 | 7.251 | 7.251 | 7.220 | 7.230 | 9,875 | -0.14(-1.90%) |
Feb 26, 2009 | 7.210 | 7.390 | 7.180 | 7.370 | 5,400 | -0.03(-0.41%) |
Feb 24, 2009 | 7.480 | 7.400 | 7.400 | 7.400 | 48,000 | -0.10(-1.33%) |
Feb 23, 2009 | 7.505 | 7.640 | 7.210 | 7.500 | 22,925 | -0.01(-0.13%) |
Feb 20, 2009 | 7.570 | 7.570 | 7.500 | 7.510 | 9,775 | -0.11(-1.44%) |
Feb 19, 2009 | 7.110 | 7.630 | 7.041 | 7.620 | 18,566 | +0.65(+9.33%) |
Feb 18, 2009 | 7.070 | 7.070 | 6.820 | 6.970 | 35,350 | -0.03(-0.43%) |
Feb 17, 2009 | 7.050 | 7.069 | 6.950 | 7.000 | 57,404 | -0.15(-2.10%) |
Feb 13, 2009 | 7.100 | 7.300 | 7.090 | 7.150 | 19,100 | +0.00(+0.00%) |
Feb 12, 2009 | 7.100 | 7.230 | 7.030 | 7.150 | 47,785 | +0.02(+0.28%) |
Feb 11, 2009 | 7.040 | 7.220 | 6.860 | 7.130 | 34,622 | +0.18(+2.59%) |
Feb 10, 2009 | 6.700 | 7.070 | 6.640 | 6.950 | 64,070 | +0.25(+3.73%) |
Feb 09, 2009 | 6.600 | 6.900 | 6.600 | 6.700 | 32,566 | -0.04(-0.59%) |
Feb 06, 2009 | 6.500 | 6.740 | 6.500 | 6.740 | 24,198 | +0.24(+3.69%) |
Feb 05, 2009 | 6.500 | 6.510 | 6.450 | 6.500 | 21,843 | -0.01(-0.15%) |
Feb 04, 2009 | 6.550 | 6.660 | 6.500 | 6.510 | 36,847 | +0.01(+0.15%) |
Feb 03, 2009 | 6.550 | 6.920 | 6.440 | 6.500 | 52,555 | +0.08(+1.25%) |
Feb 02, 2009 | 6.550 | 6.575 | 6.420 | 6.420 | 30,651 | -0.14(-2.13%) |
Jan 30, 2009 | 6.690 | 6.700 | 6.540 | 6.560 | 7,000 | -0.14(-2.09%) |
Jan 29, 2009 | 6.540 | 6.700 | 6.500 | 6.700 | 29,816 | +0.15(+2.29%) |
Jan 28, 2009 | 6.570 | 6.590 | 6.500 | 6.550 | 26,690 | +0.05(+0.77%) |
Jan 27, 2009 | 6.485 | 6.550 | 6.480 | 6.500 | 31,049 | +0.04(+0.62%) |
Jan 26, 2009 | 6.450 | 6.550 | 6.450 | 6.460 | 34,397 | -0.03(-0.46%) |
Jan 23, 2009 | 6.400 | 6.490 | 6.400 | 6.490 | 17,381 | +0.08(+1.25%) |
Jan 22, 2009 | 6.420 | 6.470 | 6.410 | 6.410 | 40,436 | -0.04(-0.62%) |
Jan 21, 2009 | 6.450 | 6.700 | 6.450 | 6.450 | 34,180 | +0.00(+0.00%) |
Jan 20, 2009 | 6.400 | 6.500 | 6.400 | 6.450 | 11,970 | -0.05(-0.77%) |
Jan 16, 2009 | 6.600 | 6.600 | 6.470 | 6.500 | 15,600 | -0.06(-0.91%) |
Jan 15, 2009 | 6.450 | 6.570 | 6.450 | 6.560 | 23,300 | +0.11(+1.71%) |
Jan 14, 2009 | 6.400 | 6.450 | 6.400 | 6.450 | 6,382 | -0.03(-0.46%) |
Jan 13, 2009 | 6.390 | 6.500 | 6.390 | 6.480 | 7,354 | -0.22(-3.28%) |
Jan 12, 2009 | 6.400 | 6.700 | 6.380 | 6.700 | 6,200 | -0.15(-2.19%) |
Jan 09, 2009 | 6.900 | 6.900 | 6.760 | 6.850 | 2,806 | +0.00(+0.00%) |
Jan 08, 2009 | 6.470 | 6.870 | 6.470 | 6.850 | 7,309 | +0.28(+4.26%) |
Jan 07, 2009 | 6.600 | 6.600 | 6.510 | 6.570 | 50,750 | +0.02(+0.31%) |
Jan 06, 2009 | 6.640 | 6.656 | 6.540 | 6.550 | 49,045 | -0.09(-1.36%) |
Jan 05, 2009 | 6.640 | 6.710 | 6.610 | 6.640 | 8,354 | +0.12(+1.84%) |
Jan 02, 2009 | 6.490 | 6.570 | 6.184 | 6.520 | 15,244 | +0.36(+5.84%) |
Dec 31, 2008 | 6.260 | 6.260 | 6.000 | 6.160 | 25,077 | -0.10(-1.60%) |
Dec 30, 2008 | 6.300 | 6.315 | 6.250 | 6.260 | 35,994 | -0.10(-1.57%) |
Dec 29, 2008 | 6.670 | 6.690 | 6.340 | 6.360 | 22,242 | -0.13(-2.00%) |
Dec 26, 2008 | 6.280 | 6.500 | 6.280 | 6.490 | 7,007 | +0.16(+2.53%) |
Dec 24, 2008 | 6.280 | 6.330 | 6.280 | 6.330 | 1,131 | -0.01(-0.16%) |
Dec 23, 2008 | 6.280 | 6.360 | 6.280 | 6.340 | 19,026 | +0.16(+2.59%) |
Dec 22, 2008 | 6.310 | 6.310 | 6.180 | 6.180 | 15,952 | -0.12(-1.90%) |
Dec 19, 2008 | 6.380 | 6.600 | 6.230 | 6.300 | 22,465 | -0.01(-0.16%) |
Dec 18, 2008 | 6.280 | 6.550 | 6.280 | 6.310 | 28,704 | +0.11(+1.77%) |
Dec 17, 2008 | 6.520 | 6.520 | 6.200 | 6.200 | 21,327 | -0.39(-5.92%) |
Dec 16, 2008 | 6.850 | 6.850 | 6.530 | 6.590 | 14,373 | -0.27(-3.94%) |
Dec 15, 2008 | 6.850 | 6.890 | 6.800 | 6.860 | 16,146 | -0.05(-0.72%) |
Dec 12, 2008 | 6.670 | 6.920 | 6.650 | 6.910 | 21,558 | +0.09(+1.32%) |
Dec 11, 2008 | 6.890 | 6.930 | 6.520 | 6.820 | 21,728 | +0.02(+0.29%) |
Dec 10, 2008 | 6.890 | 6.890 | 6.750 | 6.800 | 16,794 | -0.05(-0.73%) |
Dec 09, 2008 | 6.860 | 6.870 | 6.480 | 6.850 | 21,049 | +0.00(+0.00%) |
Dec 08, 2008 | 6.790 | 6.870 | 6.780 | 6.850 | 22,870 | +0.15(+2.24%) |
Dec 05, 2008 | 6.500 | 6.800 | 6.460 | 6.700 | 23,969 | -0.01(-0.15%) |
Dec 04, 2008 | 6.800 | 6.800 | 6.710 | 6.710 | 15,990 | -0.11(-1.61%) |
Dec 03, 2008 | 6.830 | 6.880 | 6.370 | 6.820 | 19,246 | +0.10(+1.49%) |
Dec 02, 2008 | 6.560 | 6.889 | 6.550 | 6.720 | 14,309 | -0.13(-1.90%) |
Dec 01, 2008 | 6.900 | 6.950 | 6.800 | 6.850 | 12,409 | -0.19(-2.70%) |
Nov 28, 2008 | 6.750 | 7.040 | 6.750 | 7.040 | 16,172 | +0.30(+4.45%) |
Nov 26, 2008 | 6.200 | 7.160 | 6.200 | 6.740 | 37,144 | +0.43(+6.81%) |
Nov 25, 2008 | 6.300 | 6.770 | 6.290 | 6.310 | 43,310 | +0.01(+0.16%) |
Nov 24, 2008 | 6.220 | 6.680 | 6.220 | 6.300 | 40,789 | -0.05(-0.79%) |
Nov 21, 2008 | 6.220 | 6.480 | 6.220 | 6.350 | 19,547 | +0.14(+2.25%) |
Nov 20, 2008 | 6.480 | 6.530 | 6.200 | 6.210 | 29,949 | -0.39(-5.91%) |
Nov 19, 2008 | 6.420 | 6.690 | 6.420 | 6.600 | 20,198 | -0.10(-1.49%) |
Nov 18, 2008 | 6.490 | 6.930 | 6.470 | 6.700 | 36,178 | +0.20(+3.08%) |
Nov 17, 2008 | 6.510 | 6.845 | 6.410 | 6.500 | 18,536 | -0.30(-4.41%) |
Nov 14, 2008 | 8.230 | 8.230 | 6.420 | 6.800 | 24,694 | +0.48(+7.59%) |
Nov 13, 2008 | 6.300 | 6.320 | 6.099 | 6.320 | 15,025 | -0.12(-1.86%) |
Nov 12, 2008 | 7.030 | 7.030 | 6.440 | 6.440 | 26,595 | -0.06(-0.92%) |
Nov 11, 2008 | 6.940 | 7.070 | 6.290 | 6.500 | 44,628 | -0.27(-3.99%) |
Nov 10, 2008 | 7.100 | 8.090 | 6.770 | 6.770 | 11,475 | -0.09(-1.31%) |
Nov 07, 2008 | 6.200 | 7.510 | 6.200 | 6.860 | 23,894 | +0.65(+10.47%) |
Nov 06, 2008 | 7.370 | 7.370 | 6.210 | 6.210 | 58,074 | -0.36(-5.48%) |
Nov 05, 2008 | 7.480 | 7.480 | 6.570 | 6.570 | 26,458 | -0.79(-10.73%) |
Nov 04, 2008 | 7.310 | 7.487 | 6.910 | 7.360 | 21,295 | +0.06(+0.82%) |
Nov 03, 2008 | 7.290 | 7.440 | 7.050 | 7.300 | 20,308 | +0.25(+3.55%) |
Oct 31, 2008 | 6.370 | 7.070 | 6.370 | 7.050 | 20,941 | +0.55(+8.46%) |
Oct 30, 2008 | 6.250 | 6.660 | 6.250 | 6.500 | 60,466 | +0.26(+4.17%) |
Oct 29, 2008 | 6.440 | 6.600 | 6.150 | 6.240 | 89,963 | -0.06(-0.95%) |
Oct 28, 2008 | 7.280 | 7.280 | 6.030 | 6.300 | 42,495 | -0.77(-10.89%) |
Oct 27, 2008 | 7.030 | 7.300 | 7.010 | 7.070 | 20,981 | +0.07(+1.00%) |
Oct 24, 2008 | 7.600 | 7.610 | 7.000 | 7.000 | 10,309 | -0.64(-8.38%) |
Oct 23, 2008 | 7.890 | 7.890 | 7.600 | 7.640 | 7,524 | -0.51(-6.26%) |
Oct 22, 2008 | 8.020 | 8.150 | 8.000 | 8.150 | 10,669 | -0.19(-2.28%) |
Oct 21, 2008 | 8.360 | 8.360 | 7.770 | 8.340 | 17,422 | +0.00(+0.00%) |
Oct 20, 2008 | 8.400 | 8.730 | 8.220 | 8.340 | 42,673 | -0.11(-1.30%) |
Oct 17, 2008 | 8.745 | 9.250 | 8.160 | 8.450 | 28,451 | -0.02(-0.24%) |
Oct 16, 2008 | 8.650 | 8.670 | 8.430 | 8.470 | 11,147 | -0.34(-3.86%) |
Oct 15, 2008 | 9.000 | 9.060 | 8.510 | 8.810 | 21,844 | +0.01(+0.11%) |
Oct 14, 2008 | 8.290 | 9.940 | 8.290 | 8.800 | 5,915 | -0.30(-3.30%) |
Oct 13, 2008 | 9.240 | 10.20 | 8.860 | 9.100 | 17,575 | +0.56(+6.56%) |
Oct 10, 2008 | 8.060 | 8.590 | 8.000 | 8.540 | 18,381 | +0.04(+0.47%) |
Oct 09, 2008 | 8.350 | 8.645 | 8.330 | 8.500 | 10,175 | -0.62(-6.80%) |
Oct 08, 2008 | 9.250 | 9.590 | 9.100 | 9.120 | 14,535 | -0.27(-2.88%) |
Oct 07, 2008 | 9.500 | 9.850 | 9.250 | 9.390 | 14,037 | -0.03(-0.32%) |
Oct 06, 2008 | 9.090 | 9.680 | 8.800 | 9.420 | 12,779 | -0.18(-1.87%) |
Oct 03, 2008 | 9.100 | 9.720 | 9.100 | 9.600 | 21,913 | +0.39(+4.23%) |
Oct 02, 2008 | 9.000 | 9.380 | 9.000 | 9.210 | 15,094 | +0.19(+2.11%) |
Oct 01, 2008 | 9.420 | 9.600 | 9.000 | 9.020 | 12,994 | -0.18(-1.96%) |
Sep 30, 2008 | 9.420 | 9.600 | 8.690 | 9.200 | 24,565 | +0.13(+1.43%) |
Sep 29, 2008 | 10.55 | 10.70 | 9.070 | 9.070 | 14,373 | -1.72(-15.94%) |
Sep 26, 2008 | 11.35 | 11.46 | 10.78 | 10.79 | 10,084 | -0.74(-6.42%) |
Sep 25, 2008 | 11.85 | 11.93 | 11.53 | 11.53 | 12,851 | -0.49(-4.08%) |
Sep 24, 2008 | 12.19 | 12.36 | 11.92 | 12.02 | 28,122 | +0.12(+1.01%) |
Sep 23, 2008 | 11.92 | 12.24 | 11.90 | 11.90 | 6,905 | -0.32(-2.62%) |
Sep 22, 2008 | 12.50 | 12.68 | 11.84 | 12.22 | 18,000 | -0.26(-2.08%) |
Sep 19, 2008 | 11.46 | 12.54 | 11.46 | 12.48 | 32,138 | +1.03(+9.00%) |
Sep 18, 2008 | 10.75 | 11.45 | 10.40 | 11.45 | 30,799 | +0.45(+4.09%) |
Sep 17, 2008 | 10.79 | 11.05 | 10.71 | 11.00 | 26,113 | -0.05(-0.45%) |
Sep 16, 2008 | 10.59 | 11.35 | 10.15 | 11.05 | 18,865 | +0.22(+2.03%) |
Sep 15, 2008 | 10.66 | 11.39 | 10.66 | 10.83 | 11,221 | -0.38(-3.39%) |
Sep 12, 2008 | 10.20 | 11.35 | 10.04 | 11.21 | 41,921 | +0.50(+4.67%) |
Sep 11, 2008 | 10.18 | 10.78 | 10.18 | 10.71 | 12,350 | -0.03(-0.28%) |
Sep 10, 2008 | 10.62 | 10.86 | 10.43 | 10.74 | 11,173 | +0.34(+3.27%) |
Sep 09, 2008 | 10.29 | 10.46 | 10.29 | 10.40 | 27,620 | -0.15(-1.42%) |
Sep 08, 2008 | 10.45 | 10.55 | 10.30 | 10.55 | 18,928 | +0.28(+2.73%) |
Sep 05, 2008 | 9.640 | 10.45 | 9.513 | 10.27 | 38,990 | +0.30(+3.01%) |
Sep 04, 2008 | 10.46 | 10.46 | 9.790 | 9.970 | 54,368 | -0.40(-3.86%) |
Sep 03, 2008 | 10.60 | 11.45 | 10.35 | 10.37 | 17,700 | -0.42(-3.89%) |
Sep 02, 2008 | 10.27 | 11.22 | 10.27 | 10.79 | 34,859 | -0.26(-2.35%) |
Aug 29, 2008 | 10.88 | 11.14 | 10.76 | 11.05 | 2,902 | -0.09(-0.81%) |
Aug 28, 2008 | 10.99 | 11.20 | 10.91 | 11.14 | 41,642 | -0.02(-0.18%) |
Aug 27, 2008 | 11.11 | 11.50 | 10.34 | 11.16 | 56,803 | -0.04(-0.36%) |
Aug 26, 2008 | 11.70 | 11.70 | 11.15 | 11.20 | 31,651 | -0.51(-4.36%) |
Aug 25, 2008 | 11.92 | 11.92 | 11.61 | 11.71 | 6,423 | -0.30(-2.50%) |
Aug 22, 2008 | 12.00 | 12.03 | 11.90 | 12.01 | 3,140 | +0.11(+0.92%) |
Aug 21, 2008 | 11.95 | 12.03 | 11.74 | 11.90 | 6,578 | -0.13(-1.08%) |
Aug 20, 2008 | 11.99 | 12.20 | 11.99 | 12.03 | 11,764 | -0.11(-0.91%) |
Aug 19, 2008 | 12.15 | 12.24 | 12.01 | 12.14 | 15,442 | +0.02(+0.17%) |
Aug 18, 2008 | 12.21 | 12.39 | 12.02 | 12.12 | 15,158 | -0.06(-0.49%) |
Aug 15, 2008 | 12.49 | 12.49 | 11.99 | 12.18 | 10,658 | -0.12(-0.98%) |
Aug 14, 2008 | 11.87 | 12.31 | 11.76 | 12.30 | 28,562 | +0.22(+1.82%) |
Aug 13, 2008 | 11.72 | 12.19 | 11.72 | 12.08 | 38,274 | +0.28(+2.37%) |
Aug 12, 2008 | 11.75 | 12.19 | 11.62 | 11.80 | 26,379 | +0.02(+0.17%) |
Aug 11, 2008 | 12.33 | 12.33 | 11.72 | 11.78 | 21,951 | -0.35(-2.89%) |
Aug 08, 2008 | 12.11 | 12.59 | 11.88 | 12.13 | 43,525 | +0.03(+0.25%) |
Aug 07, 2008 | 13.74 | 13.74 | 11.80 | 12.10 | 163,636 | -3.02(-19.97%) |
Aug 06, 2008 | 14.20 | 15.17 | 14.20 | 15.12 | 16,957 | +0.62(+4.28%) |
Aug 05, 2008 | 14.84 | 14.84 | 14.41 | 14.50 | 12,170 | +0.00(+0.00%) |
Aug 04, 2008 | 14.51 | 14.75 | 14.45 | 14.50 | 12,316 | -0.16(-1.09%) |
Aug 01, 2008 | 14.16 | 14.66 | 14.14 | 14.66 | 26,232 | +0.25(+1.73%) |
Jul 31, 2008 | 14.57 | 14.69 | 14.13 | 14.41 | 17,810 | -0.04(-0.28%) |
Jul 30, 2008 | 14.55 | 14.85 | 14.28 | 14.45 | 24,791 | -0.12(-0.82%) |
Jul 29, 2008 | 14.57 | 14.91 | 14.53 | 14.57 | 26,067 | -0.24(-1.62%) |
Jul 28, 2008 | 15.39 | 15.39 | 14.53 | 14.81 | 28,501 | -0.70(-4.51%) |
Jul 25, 2008 | 16.25 | 16.25 | 15.28 | 15.51 | 29,837 | -0.87(-5.31%) |
Jul 24, 2008 | 16.75 | 16.78 | 16.38 | 16.38 | 21,526 | -0.37(-2.21%) |
Jul 23, 2008 | 17.10 | 17.10 | 16.30 | 16.75 | 15,996 | -0.23(-1.35%) |
Jul 22, 2008 | 16.51 | 17.08 | 16.49 | 16.98 | 30,092 | +0.37(+2.23%) |
Jul 21, 2008 | 16.50 | 16.61 | 16.26 | 16.61 | 8,410 | +0.18(+1.10%) |
Jul 18, 2008 | 16.25 | 16.91 | 16.25 | 16.43 | 4,146 | +0.09(+0.55%) |
Jul 17, 2008 | 16.21 | 16.80 | 16.17 | 16.34 | 18,360 | -0.12(-0.73%) |
Jul 16, 2008 | 16.68 | 16.73 | 16.44 | 16.46 | 13,522 | +0.05(+0.30%) |
Jul 15, 2008 | 17.00 | 17.09 | 16.37 | 16.41 | 32,623 | -0.74(-4.31%) |
Jul 14, 2008 | 17.51 | 17.51 | 16.80 | 17.15 | 50,317 | -0.33(-1.89%) |
Jul 11, 2008 | 17.73 | 17.73 | 16.59 | 17.48 | 30,194 | +0.92(+5.56%) |
Jul 10, 2008 | 16.79 | 17.50 | 16.29 | 16.56 | 18,544 | +0.11(+0.67%) |
Jul 09, 2008 | 17.84 | 17.84 | 16.00 | 16.45 | 9,000 | -0.78(-4.53%) |
Jul 08, 2008 | 16.54 | 17.35 | 16.44 | 17.23 | 19,169 | +0.63(+3.80%) |
Jul 07, 2008 | 17.00 | 17.00 | 16.00 | 16.60 | 51,200 | -0.64(-3.71%) |
Jul 04, 2008 | 17.61 | 17.61 | 16.85 | 17.24 | 10,658 | +0.00(+0.00%) |
Jul 03, 2008 | 17.61 | 17.61 | 16.85 | 17.24 | 10,658 | -0.59(-3.31%) |
Jul 02, 2008 | 17.96 | 18.54 | 17.67 | 17.83 | 16,313 | -0.27(-1.49%) |
Jul 01, 2008 | 18.43 | 18.46 | 17.36 | 18.10 | 20,923 | -0.22(-1.20%) |
Jun 30, 2008 | 18.46 | 18.65 | 18.29 | 18.32 | 14,414 | -0.14(-0.76%) |
Jun 27, 2008 | 18.56 | 18.64 | 18.46 | 18.46 | 12,795 | -0.29(-1.55%) |
Jun 26, 2008 | 18.64 | 19.16 | 18.64 | 18.75 | 23,097 | -0.32(-1.68%) |
Jun 25, 2008 | 18.95 | 19.07 | 18.95 | 19.07 | 2,446 | +0.18(+0.95%) |
Jun 24, 2008 | 18.96 | 19.03 | 18.89 | 18.89 | 22,613 | -0.12(-0.63%) |
Jun 23, 2008 | 18.98 | 19.45 | 18.93 | 19.01 | 6,750 | -0.12(-0.63%) |
Jun 20, 2008 | 19.47 | 19.48 | 19.07 | 19.13 | 6,350 | -0.05(-0.26%) |
Jun 19, 2008 | 19.26 | 19.36 | 19.07 | 19.18 | 11,530 | -0.02(-0.10%) |
Jun 18, 2008 | 19.00 | 19.87 | 19.00 | 19.20 | 12,135 | +0.11(+0.58%) |
Jun 17, 2008 | 18.30 | 19.20 | 18.30 | 19.09 | 10,719 | +0.79(+4.32%) |
Jun 16, 2008 | 18.22 | 18.41 | 18.11 | 18.30 | 19,802 | -0.03(-0.16%) |
Jun 13, 2008 | 18.08 | 18.42 | 18.01 | 18.33 | 18,818 | +0.07(+0.38%) |
Jun 12, 2008 | 18.19 | 18.44 | 18.19 | 18.26 | 16,384 | +0.40(+2.24%) |
Jun 11, 2008 | 17.88 | 18.26 | 17.79 | 17.86 | 27,090 | +0.02(+0.11%) |
Jun 10, 2008 | 17.92 | 18.97 | 17.83 | 17.84 | 59,997 | -0.47(-2.57%) |
Jun 09, 2008 | 18.83 | 18.88 | 18.10 | 18.31 | 16,565 | -0.57(-3.02%) |
Jun 06, 2008 | 19.24 | 19.24 | 18.62 | 18.88 | 25,155 | -0.60(-3.08%) |
Jun 05, 2008 | 18.75 | 19.94 | 18.73 | 19.48 | 59,659 | +0.74(+3.95%) |
Jun 04, 2008 | 18.36 | 19.03 | 18.30 | 18.74 | 8,450 | +0.10(+0.54%) |
Jun 03, 2008 | 18.93 | 18.93 | 18.35 | 18.64 | 12,936 | -0.46(-2.41%) |
Jun 02, 2008 | 19.42 | 19.50 | 18.83 | 19.10 | 17,599 | -0.57(-2.90%) |
May 30, 2008 | 20.28 | 20.28 | 19.35 | 19.67 | 47,386 | -0.72(-3.53%) |
May 29, 2008 | 19.88 | 20.39 | 19.83 | 20.39 | 48,123 | +0.53(+2.67%) |
May 28, 2008 | 20.11 | 20.50 | 19.78 | 19.86 | 26,275 | -0.10(-0.50%) |
May 27, 2008 | 19.47 | 20.14 | 18.93 | 19.96 | 20,349 | +0.30(+1.53%) |
May 26, 2008 | 19.80 | 19.84 | 19.13 | 19.66 | 26,606 | +0.00(+0.00%) |
May 23, 2008 | 19.80 | 19.84 | 19.13 | 19.66 | 26,606 | -0.34(-1.70%) |
May 22, 2008 | 19.68 | 20.07 | 19.07 | 20.00 | 51,239 | +0.34(+1.73%) |
May 21, 2008 | 19.48 | 19.85 | 19.47 | 19.66 | 26,267 | +0.01(+0.05%) |
May 20, 2008 | 19.49 | 19.65 | 18.98 | 19.65 | 20,456 | +0.21(+1.08%) |
May 19, 2008 | 19.00 | 19.65 | 19.00 | 19.44 | 57,257 | +0.38(+1.99%) |
May 16, 2008 | 18.88 | 19.10 | 18.88 | 19.06 | 30,309 | +0.23(+1.22%) |
May 15, 2008 | 18.03 | 18.97 | 18.00 | 18.83 | 45,208 | +0.68(+3.75%) |
May 14, 2008 | 19.12 | 19.50 | 18.00 | 18.15 | 79,310 | +0.05(+0.28%) |
May 13, 2008 | 18.05 | 18.11 | 17.94 | 18.10 | 60,462 | +0.06(+0.33%) |
May 12, 2008 | 18.00 | 18.10 | 17.94 | 18.04 | 64,602 | +0.05(+0.28%) |
May 09, 2008 | 17.86 | 18.00 | 17.86 | 17.99 | 17,006 | +0.01(+0.06%) |
May 08, 2008 | 17.98 | 18.03 | 17.94 | 17.98 | 18,786 | +0.04(+0.22%) |
May 07, 2008 | 17.95 | 18.13 | 17.92 | 17.94 | 25,385 | -0.07(-0.39%) |
May 06, 2008 | 18.37 | 18.37 | 17.99 | 18.01 | 22,494 | -0.21(-1.15%) |
May 05, 2008 | 18.19 | 18.22 | 18.02 | 18.22 | 22,716 | +0.22(+1.22%) |
May 02, 2008 | 17.89 | 18.16 | 17.89 | 18.00 | 36,280 | +0.00(+0.00%) |