Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.45 | 10.50 | 10.08 | 10.20 | 266,199 | -0.04(-0.39%) |
Apr 29, 2009 | 10.33 | 10.49 | 10.20 | 10.24 | 146,517 | +0.03(+0.29%) |
Apr 28, 2009 | 10.50 | 10.50 | 10.12 | 10.21 | 120,124 | -0.52(-4.85%) |
Apr 27, 2009 | 10.25 | 10.89 | 10.19 | 10.73 | 302,051 | +0.50(+4.89%) |
Apr 24, 2009 | 10.19 | 10.35 | 9.710 | 10.23 | 233,143 | +0.16(+1.59%) |
Apr 23, 2009 | 10.22 | 10.48 | 10.03 | 10.07 | 192,999 | -0.16(-1.56%) |
Apr 22, 2009 | 10.32 | 10.44 | 9.750 | 10.23 | 196,127 | +0.28(+2.81%) |
Apr 21, 2009 | 9.410 | 10.31 | 9.310 | 9.950 | 693,802 | +0.96(+10.74%) |
Apr 20, 2009 | 9.070 | 9.180 | 8.820 | 8.985 | 150,456 | -0.10(-1.05%) |
Apr 17, 2009 | 9.180 | 9.180 | 8.810 | 9.080 | 106,222 | -0.05(-0.55%) |
Apr 16, 2009 | 8.960 | 9.360 | 8.860 | 9.130 | 107,496 | +0.27(+3.05%) |
Apr 15, 2009 | 8.900 | 8.940 | 8.670 | 8.860 | 55,475 | -0.01(-0.11%) |
Apr 14, 2009 | 9.110 | 9.270 | 8.870 | 8.870 | 195,223 | -0.22(-2.42%) |
Apr 13, 2009 | 8.800 | 9.410 | 8.800 | 9.090 | 189,162 | +0.35(+4.05%) |
Apr 09, 2009 | 8.720 | 8.970 | 8.710 | 8.736 | 40,018 | +0.12(+1.35%) |
Apr 08, 2009 | 8.560 | 8.850 | 8.560 | 8.620 | 49,221 | +0.17(+2.01%) |
Apr 07, 2009 | 8.580 | 8.580 | 8.450 | 8.450 | 85,175 | -0.15(-1.74%) |
Apr 06, 2009 | 8.650 | 8.720 | 8.550 | 8.600 | 86,075 | +0.00(+0.00%) |
Apr 03, 2009 | 8.490 | 8.730 | 8.420 | 8.600 | 69,765 | +0.21(+2.50%) |
Apr 02, 2009 | 8.720 | 8.720 | 8.310 | 8.390 | 128,879 | -0.01(-0.12%) |
Apr 01, 2009 | 8.320 | 8.440 | 8.250 | 8.400 | 48,722 | +0.07(+0.84%) |
Mar 31, 2009 | 8.360 | 8.520 | 8.250 | 8.330 | 125,874 | -0.17(-2.00%) |
Mar 30, 2009 | 8.680 | 8.700 | 8.410 | 8.500 | 108,337 | -0.62(-6.80%) |
Mar 26, 2009 | 9.000 | 9.150 | 8.955 | 9.120 | 135,725 | +0.28(+3.17%) |
Mar 25, 2009 | 8.750 | 9.000 | 8.660 | 8.840 | 50,134 | +0.07(+0.80%) |
Mar 24, 2009 | 8.900 | 8.910 | 8.720 | 8.770 | 85,902 | -0.21(-2.34%) |
Mar 23, 2009 | 8.970 | 9.100 | 8.840 | 8.980 | 95,662 | +0.39(+4.54%) |
Mar 20, 2009 | 8.750 | 8.890 | 8.410 | 8.590 | 62,615 | -0.33(-3.70%) |
Mar 19, 2009 | 8.960 | 8.960 | 8.590 | 8.920 | 109,514 | -0.06(-0.67%) |
Mar 18, 2009 | 8.830 | 9.020 | 8.750 | 8.980 | 62,124 | +0.07(+0.79%) |
Mar 17, 2009 | 8.570 | 8.980 | 8.510 | 8.910 | 175,238 | +0.41(+4.82%) |
Mar 16, 2009 | 8.080 | 8.510 | 7.980 | 8.500 | 174,842 | +0.39(+4.81%) |
Mar 13, 2009 | 7.850 | 8.310 | 7.850 | 8.110 | 173,135 | +0.30(+3.84%) |
Mar 12, 2009 | 7.390 | 7.880 | 7.310 | 7.810 | 153,369 | +0.34(+4.55%) |
Mar 11, 2009 | 7.460 | 7.490 | 7.250 | 7.470 | 116,410 | -0.04(-0.53%) |
Mar 10, 2009 | 7.430 | 7.528 | 7.270 | 7.510 | 175,064 | +0.15(+2.04%) |
Mar 09, 2009 | 7.680 | 7.720 | 6.900 | 7.360 | 276,913 | -0.39(-5.03%) |
Mar 06, 2009 | 7.990 | 8.000 | 7.660 | 7.750 | 92,837 | -0.24(-3.00%) |
Mar 05, 2009 | 7.770 | 8.090 | 7.670 | 7.990 | 196,271 | +0.09(+1.14%) |
Mar 04, 2009 | 7.940 | 8.190 | 7.850 | 7.900 | 218,622 | -0.20(-2.47%) |
Mar 02, 2009 | 8.040 | 8.250 | 7.860 | 8.100 | 217,390 | -0.18(-2.17%) |
Feb 27, 2009 | 8.070 | 8.440 | 8.020 | 8.280 | 98,639 | +0.08(+0.98%) |
Feb 26, 2009 | 8.330 | 8.540 | 8.190 | 8.200 | 41,908 | -0.05(-0.61%) |
Feb 25, 2009 | 8.200 | 8.500 | 8.050 | 8.250 | 98,741 | -0.10(-1.20%) |
Feb 24, 2009 | 8.220 | 8.440 | 8.180 | 8.350 | 92,431 | +0.20(+2.45%) |
Feb 23, 2009 | 8.090 | 8.230 | 8.040 | 8.150 | 239,246 | -0.15(-1.81%) |
Feb 20, 2009 | 8.230 | 8.490 | 8.230 | 8.300 | 76,172 | -0.05(-0.60%) |
Feb 19, 2009 | 8.330 | 8.450 | 8.238 | 8.350 | 68,511 | +0.02(+0.24%) |
Feb 18, 2009 | 8.410 | 8.460 | 8.210 | 8.330 | 86,631 | -0.02(-0.24%) |
Feb 17, 2009 | 8.360 | 8.489 | 8.250 | 8.350 | 83,124 | -0.09(-1.07%) |
Feb 13, 2009 | 8.400 | 8.510 | 8.320 | 8.440 | 63,761 | +0.04(+0.48%) |
Feb 12, 2009 | 8.470 | 8.510 | 8.380 | 8.400 | 92,817 | -0.09(-1.06%) |
Feb 11, 2009 | 8.500 | 8.600 | 8.430 | 8.490 | 197,034 | +0.04(+0.47%) |
Feb 10, 2009 | 8.650 | 8.730 | 8.450 | 8.450 | 133,212 | -0.30(-3.43%) |
Feb 09, 2009 | 8.770 | 8.790 | 8.630 | 8.750 | 54,592 | -0.05(-0.57%) |
Feb 06, 2009 | 8.780 | 8.900 | 8.750 | 8.800 | 130,863 | +0.10(+1.15%) |
Feb 05, 2009 | 8.630 | 8.920 | 8.430 | 8.700 | 174,170 | +0.05(+0.58%) |
Feb 04, 2009 | 8.760 | 9.010 | 8.640 | 8.650 | 109,544 | -0.04(-0.52%) |
Feb 03, 2009 | 8.650 | 8.730 | 8.530 | 8.695 | 106,949 | +0.17(+1.93%) |
Feb 02, 2009 | 8.620 | 8.670 | 8.480 | 8.530 | 140,534 | -0.11(-1.30%) |
Jan 30, 2009 | 8.810 | 8.930 | 8.510 | 8.643 | 153,558 | -0.07(-0.77%) |
Jan 29, 2009 | 8.850 | 9.060 | 8.480 | 8.710 | 315,585 | -0.29(-3.22%) |
Jan 28, 2009 | 9.270 | 9.540 | 8.820 | 9.000 | 512,323 | -0.19(-2.07%) |
Jan 27, 2009 | 9.310 | 9.660 | 9.080 | 9.190 | 216,417 | -0.05(-0.54%) |
Jan 26, 2009 | 9.270 | 9.500 | 9.010 | 9.240 | 144,190 | +0.05(+0.54%) |
Jan 23, 2009 | 8.700 | 9.470 | 8.650 | 9.190 | 212,834 | +0.35(+3.96%) |
Jan 22, 2009 | 8.340 | 9.030 | 8.290 | 8.840 | 202,130 | +0.34(+4.00%) |
Jan 21, 2009 | 7.890 | 8.520 | 7.880 | 8.500 | 205,226 | +0.62(+7.87%) |
Jan 20, 2009 | 8.000 | 8.040 | 7.700 | 7.880 | 431,793 | -0.05(-0.63%) |
Jan 16, 2009 | 8.000 | 8.000 | 7.800 | 7.930 | 48,425 | -0.02(-0.25%) |
Jan 15, 2009 | 7.620 | 7.950 | 7.450 | 7.950 | 143,104 | +0.27(+3.52%) |
Jan 14, 2009 | 7.730 | 8.000 | 7.310 | 7.680 | 97,784 | -0.18(-2.29%) |
Jan 13, 2009 | 8.210 | 8.270 | 7.740 | 7.860 | 289,479 | -0.43(-5.19%) |
Jan 12, 2009 | 8.490 | 8.550 | 8.170 | 8.290 | 146,243 | -0.14(-1.66%) |
Jan 09, 2009 | 8.280 | 8.680 | 8.150 | 8.430 | 109,137 | +0.09(+1.08%) |
Jan 08, 2009 | 8.280 | 8.420 | 8.060 | 8.340 | 196,350 | +0.15(+1.83%) |
Jan 07, 2009 | 8.060 | 8.370 | 7.400 | 8.190 | 175,232 | -0.01(-0.12%) |
Jan 06, 2009 | 8.150 | 8.310 | 7.980 | 8.200 | 268,363 | +0.22(+2.76%) |
Jan 05, 2009 | 8.340 | 8.400 | 7.870 | 7.980 | 209,470 | -0.43(-5.11%) |
Jan 02, 2009 | 8.260 | 8.440 | 8.180 | 8.410 | 285,176 | +0.55(+7.00%) |
Dec 31, 2008 | 7.950 | 8.060 | 7.410 | 7.860 | 196,810 | -0.29(-3.56%) |
Dec 30, 2008 | 8.070 | 8.177 | 8.010 | 8.150 | 116,729 | +0.16(+2.00%) |
Dec 29, 2008 | 7.990 | 8.150 | 7.690 | 7.990 | 72,431 | -0.24(-2.92%) |
Dec 26, 2008 | 8.160 | 8.230 | 7.980 | 8.230 | 16,520 | +0.35(+4.44%) |
Dec 24, 2008 | 8.110 | 8.110 | 7.660 | 7.880 | 39,425 | -0.29(-3.55%) |
Dec 23, 2008 | 7.900 | 8.580 | 7.650 | 8.170 | 246,468 | +0.25(+3.16%) |
Dec 22, 2008 | 8.200 | 8.200 | 7.780 | 7.920 | 133,938 | -0.36(-4.35%) |
Dec 19, 2008 | 7.970 | 8.430 | 7.760 | 8.280 | 90,767 | +0.28(+3.50%) |
Dec 18, 2008 | 7.750 | 8.100 | 7.550 | 8.000 | 161,782 | -0.23(-2.79%) |
Dec 17, 2008 | 8.280 | 8.500 | 8.030 | 8.230 | 143,816 | -0.11(-1.32%) |
Dec 16, 2008 | 7.760 | 8.430 | 7.700 | 8.340 | 418,433 | +0.72(+9.45%) |
Dec 15, 2008 | 8.110 | 8.110 | 7.200 | 7.620 | 235,698 | -0.41(-5.11%) |
Dec 12, 2008 | 8.130 | 8.190 | 7.920 | 8.030 | 104,059 | -0.21(-2.55%) |
Dec 11, 2008 | 8.350 | 8.570 | 8.160 | 8.240 | 169,464 | -0.21(-2.49%) |
Dec 10, 2008 | 8.690 | 8.720 | 8.300 | 8.450 | 186,493 | -0.05(-0.59%) |
Dec 09, 2008 | 8.590 | 8.900 | 8.350 | 8.500 | 139,049 | -0.17(-1.96%) |
Dec 08, 2008 | 8.350 | 8.920 | 8.340 | 8.670 | 244,154 | +0.50(+6.12%) |
Dec 05, 2008 | 7.770 | 8.190 | 7.610 | 8.170 | 168,091 | +0.35(+4.48%) |
Dec 04, 2008 | 7.880 | 8.170 | 7.770 | 7.820 | 199,101 | +0.00(+0.00%) |
Dec 03, 2008 | 7.680 | 7.890 | 7.350 | 7.820 | 94,128 | +0.09(+1.16%) |
Dec 02, 2008 | 7.470 | 7.820 | 7.470 | 7.730 | 183,530 | +0.39(+5.31%) |
Dec 01, 2008 | 7.260 | 7.570 | 7.100 | 7.340 | 231,358 | -0.10(-1.34%) |
Nov 28, 2008 | 7.130 | 7.480 | 7.130 | 7.440 | 51,589 | +0.24(+3.33%) |
Nov 26, 2008 | 7.040 | 7.340 | 6.940 | 7.200 | 111,378 | +0.07(+0.98%) |
Nov 25, 2008 | 7.260 | 7.430 | 7.050 | 7.130 | 130,446 | -0.02(-0.28%) |
Nov 24, 2008 | 6.600 | 7.370 | 6.560 | 7.150 | 255,146 | +0.68(+10.51%) |
Nov 21, 2008 | 6.750 | 6.750 | 6.020 | 6.470 | 176,672 | -0.26(-3.86%) |
Nov 20, 2008 | 6.820 | 6.940 | 6.630 | 6.730 | 272,672 | -0.15(-2.18%) |
Nov 19, 2008 | 6.960 | 7.120 | 6.860 | 6.880 | 179,957 | +0.04(+0.58%) |
Nov 18, 2008 | 6.970 | 7.060 | 6.610 | 6.840 | 190,944 | +0.03(+0.44%) |
Nov 17, 2008 | 6.550 | 7.070 | 6.550 | 6.810 | 138,863 | +0.39(+6.07%) |
Nov 14, 2008 | 6.650 | 6.700 | 6.400 | 6.420 | 79,682 | -0.24(-3.60%) |
Nov 13, 2008 | 6.540 | 6.690 | 6.110 | 6.660 | 540,947 | +0.10(+1.52%) |
Nov 12, 2008 | 6.990 | 7.030 | 6.560 | 6.560 | 197,276 | -0.40(-5.75%) |
Nov 11, 2008 | 7.110 | 7.110 | 6.780 | 6.960 | 189,701 | -0.20(-2.79%) |
Nov 10, 2008 | 7.560 | 7.640 | 7.030 | 7.160 | 153,047 | -0.21(-2.90%) |
Nov 07, 2008 | 7.210 | 7.420 | 7.210 | 7.374 | 88,636 | +0.10(+1.43%) |
Nov 06, 2008 | 7.450 | 7.530 | 7.230 | 7.270 | 150,689 | -0.28(-3.71%) |
Nov 05, 2008 | 7.790 | 7.870 | 7.550 | 7.550 | 77,547 | -0.29(-3.70%) |
Nov 04, 2008 | 7.920 | 8.140 | 7.840 | 7.840 | 142,164 | +0.09(+1.16%) |
Nov 03, 2008 | 7.830 | 8.140 | 7.570 | 7.750 | 181,381 | -0.01(-0.13%) |
Oct 31, 2008 | 7.740 | 7.960 | 7.720 | 7.760 | 140,682 | +0.08(+1.04%) |
Oct 30, 2008 | 7.500 | 7.730 | 7.450 | 7.680 | 193,365 | +0.28(+3.78%) |
Oct 29, 2008 | 7.480 | 7.680 | 7.350 | 7.400 | 161,591 | -0.04(-0.54%) |
Oct 28, 2008 | 7.310 | 7.470 | 6.810 | 7.440 | 166,005 | +0.44(+6.29%) |
Oct 27, 2008 | 7.030 | 7.140 | 6.820 | 7.000 | 118,169 | -0.05(-0.71%) |
Oct 24, 2008 | 6.500 | 7.140 | 6.470 | 7.050 | 201,526 | +0.15(+2.17%) |
Oct 23, 2008 | 7.030 | 7.230 | 6.700 | 6.900 | 384,400 | -0.23(-3.23%) |
Oct 22, 2008 | 7.300 | 7.550 | 7.000 | 7.130 | 236,296 | -0.37(-4.93%) |
Oct 21, 2008 | 7.750 | 7.750 | 7.370 | 7.500 | 162,847 | -0.27(-3.47%) |
Oct 20, 2008 | 7.770 | 8.050 | 7.680 | 7.770 | 207,289 | +0.21(+2.78%) |
Oct 17, 2008 | 7.510 | 7.880 | 7.510 | 7.560 | 180,731 | -0.04(-0.53%) |
Oct 16, 2008 | 7.500 | 7.680 | 7.300 | 7.600 | 118,586 | +0.16(+2.15%) |
Oct 15, 2008 | 7.700 | 7.740 | 7.310 | 7.440 | 169,244 | -0.25(-3.25%) |
Oct 14, 2008 | 8.290 | 8.290 | 7.640 | 7.690 | 99,039 | -0.46(-5.64%) |
Oct 13, 2008 | 8.050 | 8.530 | 7.650 | 8.150 | 573,011 | +0.40(+5.16%) |
Oct 10, 2008 | 7.380 | 7.800 | 7.070 | 7.750 | 319,116 | +0.20(+2.65%) |
Oct 09, 2008 | 7.950 | 8.152 | 7.550 | 7.550 | 343,083 | -0.30(-3.82%) |
Oct 08, 2008 | 7.840 | 8.250 | 7.520 | 7.850 | 542,278 | -0.20(-2.48%) |
Oct 07, 2008 | 8.430 | 8.730 | 7.960 | 8.050 | 232,803 | -0.36(-4.28%) |
Oct 06, 2008 | 8.560 | 8.560 | 7.770 | 8.410 | 331,285 | -0.32(-3.67%) |
Oct 03, 2008 | 9.240 | 9.360 | 8.720 | 8.730 | 505,765 | -0.37(-4.07%) |
Oct 02, 2008 | 9.630 | 9.740 | 9.050 | 9.100 | 328,127 | -0.63(-6.47%) |
Oct 01, 2008 | 10.29 | 10.29 | 9.710 | 9.730 | 146,904 | -0.60(-5.81%) |
Sep 30, 2008 | 9.500 | 10.40 | 9.500 | 10.33 | 229,874 | +0.74(+7.72%) |
Sep 29, 2008 | 9.500 | 9.760 | 9.430 | 9.590 | 255,751 | +0.06(+0.63%) |
Sep 26, 2008 | 9.520 | 9.600 | 9.340 | 9.530 | 304,150 | -0.24(-2.46%) |
Sep 25, 2008 | 9.500 | 10.08 | 9.500 | 9.770 | 280,911 | +0.49(+5.28%) |
Sep 24, 2008 | 10.14 | 10.20 | 9.280 | 9.280 | 213,600 | -0.73(-7.29%) |
Sep 23, 2008 | 10.18 | 10.19 | 9.760 | 10.01 | 440,791 | -0.09(-0.89%) |
Sep 22, 2008 | 10.48 | 10.74 | 9.970 | 10.10 | 477,949 | -0.09(-0.88%) |
Sep 19, 2008 | 9.690 | 10.55 | 9.671 | 10.19 | 522,738 | +0.94(+10.16%) |
Sep 18, 2008 | 9.430 | 9.890 | 9.000 | 9.250 | 615,606 | -0.26(-2.73%) |
Sep 17, 2008 | 10.02 | 10.28 | 9.500 | 9.510 | 479,094 | -0.71(-6.95%) |
Sep 16, 2008 | 11.07 | 11.07 | 10.00 | 10.22 | 507,598 | -1.05(-9.32%) |
Sep 15, 2008 | 11.14 | 11.47 | 11.00 | 11.27 | 114,881 | -0.09(-0.79%) |
Sep 12, 2008 | 11.12 | 11.53 | 10.85 | 11.36 | 109,879 | +0.18(+1.61%) |
Sep 11, 2008 | 10.83 | 11.38 | 10.78 | 11.18 | 387,925 | +0.03(+0.27%) |
Sep 10, 2008 | 10.26 | 11.32 | 10.26 | 11.15 | 427,492 | +1.11(+11.06%) |
Sep 09, 2008 | 10.71 | 10.72 | 10.00 | 10.04 | 373,756 | -0.58(-5.46%) |
Sep 08, 2008 | 11.06 | 11.13 | 10.17 | 10.62 | 398,683 | +0.01(+0.09%) |
Sep 05, 2008 | 11.30 | 11.30 | 10.58 | 10.61 | 604,620 | -0.84(-7.34%) |
Sep 04, 2008 | 11.94 | 11.94 | 11.42 | 11.45 | 305,560 | -0.39(-3.29%) |
Sep 03, 2008 | 12.14 | 12.35 | 11.80 | 11.84 | 147,907 | -0.29(-2.39%) |
Sep 02, 2008 | 12.23 | 12.34 | 11.97 | 12.13 | 256,244 | +0.01(+0.08%) |
Aug 29, 2008 | 11.99 | 12.15 | 11.96 | 12.12 | 67,827 | +0.06(+0.50%) |
Aug 28, 2008 | 11.99 | 12.21 | 11.82 | 12.06 | 175,159 | +0.07(+0.58%) |
Aug 27, 2008 | 12.08 | 12.21 | 11.95 | 11.99 | 312,455 | -0.08(-0.66%) |
Aug 26, 2008 | 12.30 | 12.42 | 11.98 | 12.07 | 132,665 | -0.29(-2.35%) |
Aug 25, 2008 | 12.40 | 12.57 | 12.32 | 12.36 | 83,206 | -0.16(-1.28%) |
Aug 22, 2008 | 12.42 | 12.63 | 12.29 | 12.52 | 117,273 | +0.18(+1.46%) |
Aug 21, 2008 | 12.13 | 12.41 | 12.07 | 12.34 | 142,311 | +0.15(+1.23%) |
Aug 20, 2008 | 12.24 | 12.51 | 11.97 | 12.19 | 214,900 | +0.07(+0.58%) |
Aug 19, 2008 | 12.30 | 12.44 | 12.05 | 12.12 | 148,275 | -0.25(-2.02%) |
Aug 18, 2008 | 12.50 | 12.52 | 12.30 | 12.37 | 68,521 | -0.15(-1.20%) |
Aug 15, 2008 | 12.87 | 12.87 | 12.45 | 12.52 | 65,224 | -0.29(-2.26%) |
Aug 14, 2008 | 12.42 | 12.91 | 12.42 | 12.81 | 228,294 | +0.28(+2.23%) |
Aug 13, 2008 | 12.51 | 12.92 | 12.32 | 12.53 | 143,553 | -0.13(-1.03%) |
Aug 12, 2008 | 12.63 | 12.72 | 12.48 | 12.66 | 139,875 | +0.18(+1.44%) |
Aug 11, 2008 | 12.33 | 12.48 | 12.26 | 12.48 | 213,944 | +0.09(+0.73%) |
Aug 08, 2008 | 12.33 | 12.61 | 12.25 | 12.39 | 151,147 | +0.01(+0.08%) |
Aug 07, 2008 | 12.60 | 12.65 | 12.33 | 12.38 | 214,515 | -0.34(-2.67%) |
Aug 06, 2008 | 12.74 | 12.81 | 12.35 | 12.72 | 130,150 | +0.08(+0.63%) |
Aug 05, 2008 | 12.63 | 12.81 | 12.48 | 12.64 | 83,150 | +0.14(+1.12%) |
Aug 04, 2008 | 12.89 | 12.89 | 12.26 | 12.50 | 205,629 | -0.39(-3.03%) |
Aug 01, 2008 | 12.99 | 13.32 | 12.77 | 12.89 | 78,577 | +0.10(+0.78%) |
Jul 31, 2008 | 12.98 | 13.20 | 12.54 | 12.79 | 185,681 | -0.36(-2.74%) |
Jul 30, 2008 | 13.02 | 13.26 | 12.85 | 13.15 | 119,272 | +0.16(+1.23%) |
Jul 29, 2008 | 12.99 | 13.08 | 12.65 | 12.99 | 114,316 | +0.19(+1.48%) |
Jul 28, 2008 | 13.29 | 13.38 | 12.10 | 12.80 | 364,069 | -0.57(-4.26%) |
Jul 25, 2008 | 13.41 | 13.74 | 13.17 | 13.37 | 139,027 | +0.10(+0.75%) |
Jul 24, 2008 | 14.35 | 14.35 | 12.94 | 13.27 | 430,989 | -0.02(-0.15%) |
Jul 23, 2008 | 14.11 | 14.11 | 13.21 | 13.29 | 531,996 | -0.48(-3.49%) |
Jul 22, 2008 | 14.10 | 14.12 | 13.68 | 13.77 | 212,957 | -0.33(-2.34%) |
Jul 21, 2008 | 14.34 | 14.54 | 14.05 | 14.10 | 136,110 | -0.12(-0.84%) |
Jul 18, 2008 | 14.11 | 14.33 | 13.72 | 14.22 | 68,082 | +0.03(+0.21%) |
Jul 17, 2008 | 14.18 | 14.62 | 13.74 | 14.19 | 175,671 | +0.04(+0.28%) |
Jul 16, 2008 | 13.26 | 14.48 | 13.26 | 14.15 | 190,749 | +0.98(+7.44%) |
Jul 15, 2008 | 13.27 | 13.61 | 12.74 | 13.17 | 156,728 | -0.21(-1.57%) |
Jul 14, 2008 | 13.69 | 13.69 | 13.14 | 13.38 | 114,764 | -0.35(-2.55%) |
Jul 11, 2008 | 13.59 | 14.05 | 13.24 | 13.73 | 162,888 | -0.05(-0.36%) |
Jul 10, 2008 | 14.10 | 14.10 | 13.52 | 13.78 | 138,025 | -0.41(-2.89%) |
Jul 09, 2008 | 14.29 | 14.88 | 14.00 | 14.19 | 202,912 | +0.06(+0.42%) |
Jul 08, 2008 | 13.79 | 14.27 | 13.46 | 14.13 | 184,533 | +0.44(+3.21%) |
Jul 07, 2008 | 13.29 | 13.97 | 13.22 | 13.69 | 196,222 | +0.40(+3.01%) |
Jul 04, 2008 | 13.65 | 13.67 | 12.64 | 13.29 | 206,327 | +0.00(+0.00%) |
Jul 03, 2008 | 13.65 | 13.67 | 12.64 | 13.29 | 206,327 | +0.01(+0.08%) |
Jul 02, 2008 | 14.21 | 14.46 | 13.26 | 13.28 | 247,541 | -0.71(-5.08%) |
Jul 01, 2008 | 13.40 | 14.29 | 13.32 | 13.99 | 393,170 | +0.45(+3.32%) |
Jun 30, 2008 | 13.75 | 13.80 | 13.19 | 13.54 | 494,898 | -0.48(-3.42%) |
Jun 27, 2008 | 14.25 | 14.58 | 13.81 | 14.02 | 241,158 | -0.29(-2.03%) |
Jun 26, 2008 | 15.46 | 15.48 | 14.18 | 14.31 | 490,007 | -1.39(-8.85%) |
Jun 25, 2008 | 15.55 | 15.94 | 15.53 | 15.70 | 204,976 | +0.33(+2.15%) |
Jun 24, 2008 | 14.87 | 15.81 | 14.69 | 15.37 | 583,473 | +0.51(+3.43%) |
Jun 23, 2008 | 15.08 | 15.08 | 14.18 | 14.86 | 576,309 | -0.44(-2.88%) |
Jun 20, 2008 | 16.40 | 16.40 | 15.01 | 15.30 | 552,877 | -1.21(-7.33%) |
Jun 19, 2008 | 16.20 | 16.60 | 15.87 | 16.51 | 372,491 | +0.33(+2.04%) |
Jun 18, 2008 | 15.77 | 16.32 | 15.62 | 16.18 | 349,169 | +0.31(+1.95%) |
Jun 17, 2008 | 15.82 | 16.22 | 15.62 | 15.87 | 316,006 | -0.01(-0.06%) |
Jun 16, 2008 | 15.71 | 15.94 | 15.50 | 15.88 | 110,298 | +0.17(+1.08%) |
Jun 13, 2008 | 15.62 | 15.99 | 15.59 | 15.71 | 424,877 | -0.12(-0.76%) |
Jun 12, 2008 | 16.00 | 16.00 | 15.56 | 15.83 | 159,852 | -0.24(-1.49%) |
Jun 11, 2008 | 16.28 | 16.28 | 15.93 | 16.07 | 113,965 | -0.30(-1.83%) |
Jun 10, 2008 | 16.36 | 16.67 | 16.02 | 16.37 | 163,919 | -0.24(-1.44%) |
Jun 09, 2008 | 17.01 | 17.18 | 16.57 | 16.61 | 114,749 | -0.30(-1.77%) |
Jun 06, 2008 | 16.80 | 17.40 | 16.56 | 16.91 | 318,921 | -0.04(-0.24%) |
Jun 05, 2008 | 17.00 | 17.47 | 16.73 | 16.95 | 578,275 | -0.04(-0.24%) |
Jun 04, 2008 | 16.77 | 16.99 | 16.53 | 16.99 | 217,630 | +0.07(+0.41%) |
Jun 03, 2008 | 16.95 | 17.00 | 16.73 | 16.92 | 406,153 | +0.15(+0.89%) |
Jun 02, 2008 | 16.07 | 16.95 | 16.07 | 16.77 | 292,430 | +0.43(+2.63%) |
May 30, 2008 | 16.35 | 16.47 | 16.21 | 16.34 | 187,655 | +0.02(+0.12%) |
May 29, 2008 | 16.30 | 16.37 | 16.00 | 16.32 | 186,974 | +0.27(+1.68%) |
May 28, 2008 | 15.99 | 16.29 | 15.92 | 16.05 | 227,801 | +0.08(+0.50%) |
May 27, 2008 | 15.99 | 16.10 | 15.76 | 15.97 | 303,530 | -0.13(-0.81%) |
May 26, 2008 | 15.28 | 16.10 | 15.25 | 16.10 | 127,169 | +0.00(+0.00%) |
May 23, 2008 | 15.28 | 16.10 | 15.25 | 16.10 | 127,169 | +0.74(+4.82%) |
May 22, 2008 | 15.84 | 15.84 | 15.17 | 15.36 | 165,275 | -0.47(-2.97%) |
May 21, 2008 | 15.67 | 15.94 | 15.56 | 15.83 | 159,585 | +0.27(+1.74%) |
May 20, 2008 | 15.90 | 15.90 | 15.21 | 15.56 | 254,560 | -0.46(-2.87%) |
May 19, 2008 | 16.01 | 16.13 | 15.80 | 16.02 | 181,934 | +0.06(+0.38%) |
May 16, 2008 | 16.00 | 16.21 | 15.80 | 15.96 | 159,561 | -0.02(-0.13%) |
May 15, 2008 | 16.66 | 16.66 | 15.26 | 15.98 | 547,352 | -0.66(-3.97%) |
May 14, 2008 | 16.94 | 16.99 | 16.61 | 16.64 | 337,396 | -0.22(-1.30%) |
May 13, 2008 | 16.72 | 16.98 | 16.72 | 16.86 | 334,702 | +0.14(+0.84%) |
May 12, 2008 | 16.39 | 16.78 | 16.39 | 16.72 | 384,397 | +0.32(+1.95%) |
May 09, 2008 | 16.13 | 16.41 | 15.74 | 16.40 | 108,616 | +0.08(+0.49%) |
May 08, 2008 | 16.01 | 16.45 | 15.85 | 16.32 | 114,195 | +0.33(+2.06%) |
May 07, 2008 | 16.50 | 16.50 | 15.72 | 15.99 | 235,622 | -0.49(-2.97%) |
May 06, 2008 | 16.48 | 16.50 | 16.00 | 16.48 | 310,457 | +0.20(+1.23%) |
May 05, 2008 | 16.17 | 16.48 | 16.05 | 16.28 | 475,581 | +0.39(+2.45%) |
May 02, 2008 | 15.08 | 16.00 | 15.01 | 15.89 | 384,936 | +0.98(+6.54%) |