Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.246 | 8.492 | 7.734 | 8.305 | 479,834 | +0.13(+1.57%) |
Apr 29, 2009 | 8.020 | 8.236 | 7.951 | 8.177 | 206,073 | +0.22(+2.72%) |
Apr 28, 2009 | 7.832 | 8.108 | 7.754 | 7.960 | 160,468 | +0.05(+0.62%) |
Apr 27, 2009 | 7.675 | 8.266 | 7.616 | 7.911 | 376,545 | +0.08(+1.01%) |
Apr 24, 2009 | 8.394 | 8.394 | 7.369 | 7.832 | 515,922 | -0.53(-6.36%) |
Apr 23, 2009 | 9.271 | 9.350 | 8.266 | 8.364 | 273,705 | -0.76(-8.32%) |
Apr 22, 2009 | 8.601 | 9.379 | 8.473 | 9.123 | 211,838 | +0.30(+3.35%) |
Apr 21, 2009 | 8.335 | 8.887 | 8.335 | 8.827 | 234,743 | +0.43(+5.16%) |
Apr 20, 2009 | 8.847 | 8.887 | 8.355 | 8.394 | 177,804 | -0.49(-5.54%) |
Apr 17, 2009 | 8.522 | 8.975 | 8.394 | 8.887 | 200,079 | +0.39(+4.64%) |
Apr 16, 2009 | 8.118 | 8.581 | 8.118 | 8.492 | 160,979 | +0.45(+5.64%) |
Apr 15, 2009 | 8.069 | 8.128 | 7.832 | 8.039 | 156,477 | -0.14(-1.69%) |
Apr 14, 2009 | 8.305 | 8.512 | 7.990 | 8.177 | 149,956 | -0.31(-3.60%) |
Apr 13, 2009 | 8.561 | 8.690 | 8.246 | 8.483 | 125,520 | -0.25(-2.82%) |
Apr 09, 2009 | 8.177 | 8.768 | 8.049 | 8.729 | 175,192 | +0.78(+9.79%) |
Apr 08, 2009 | 7.655 | 7.951 | 7.507 | 7.951 | 139,966 | +0.33(+4.40%) |
Apr 07, 2009 | 8.138 | 8.148 | 7.606 | 7.616 | 188,102 | -0.68(-8.19%) |
Apr 06, 2009 | 8.473 | 8.729 | 8.118 | 8.295 | 205,207 | -0.29(-3.33%) |
Apr 03, 2009 | 8.463 | 8.611 | 8.148 | 8.581 | 147,849 | +0.07(+0.81%) |
Apr 02, 2009 | 8.039 | 8.650 | 7.951 | 8.512 | 248,120 | +0.66(+8.41%) |
Apr 01, 2009 | 7.241 | 7.862 | 7.231 | 7.852 | 186,512 | +0.43(+5.84%) |
Mar 31, 2009 | 7.369 | 7.823 | 7.251 | 7.419 | 218,789 | +0.20(+2.73%) |
Mar 30, 2009 | 7.261 | 7.497 | 6.926 | 7.222 | 242,946 | -0.84(-10.39%) |
Mar 26, 2009 | 7.241 | 8.177 | 7.241 | 8.059 | 319,303 | +0.59(+7.92%) |
Mar 25, 2009 | 7.291 | 7.655 | 7.074 | 7.468 | 174,684 | +0.23(+3.13%) |
Mar 24, 2009 | 7.645 | 7.734 | 7.192 | 7.241 | 191,594 | -0.41(-5.41%) |
Mar 23, 2009 | 7.153 | 7.655 | 6.571 | 7.655 | 235,119 | +0.85(+12.45%) |
Mar 20, 2009 | 7.113 | 7.428 | 6.734 | 6.808 | 304,871 | -0.23(-3.22%) |
Mar 19, 2009 | 7.222 | 7.350 | 7.005 | 7.034 | 318,759 | -0.10(-1.38%) |
Mar 18, 2009 | 6.601 | 7.271 | 6.493 | 7.133 | 260,907 | +0.51(+7.74%) |
Mar 17, 2009 | 6.089 | 6.621 | 6.069 | 6.621 | 222,588 | +0.51(+8.39%) |
Mar 16, 2009 | 6.433 | 6.483 | 6.029 | 6.108 | 196,178 | -0.24(-3.73%) |
Mar 13, 2009 | 6.473 | 6.561 | 6.020 | 6.345 | 214,089 | -0.07(-1.08%) |
Mar 12, 2009 | 5.724 | 6.502 | 5.645 | 6.414 | 404,372 | +0.56(+9.60%) |
Mar 11, 2009 | 5.704 | 6.059 | 5.606 | 5.852 | 199,671 | +0.18(+3.12%) |
Mar 10, 2009 | 5.537 | 5.872 | 5.428 | 5.675 | 272,616 | +0.27(+4.92%) |
Mar 09, 2009 | 5.497 | 5.714 | 5.330 | 5.409 | 237,109 | -0.17(-3.00%) |
Mar 06, 2009 | 5.576 | 5.714 | 5.281 | 5.576 | 307,789 | +0.06(+1.07%) |
Mar 05, 2009 | 5.754 | 5.911 | 5.497 | 5.517 | 330,591 | -0.38(-6.51%) |
Mar 04, 2009 | 5.586 | 5.970 | 5.507 | 5.901 | 372,209 | +0.14(+2.39%) |
Mar 02, 2009 | 6.502 | 6.729 | 5.724 | 5.763 | 380,382 | -0.90(-13.46%) |
Feb 27, 2009 | 6.453 | 6.778 | 6.315 | 6.660 | 249,122 | +0.05(+0.75%) |
Feb 26, 2009 | 6.443 | 6.926 | 6.443 | 6.611 | 320,450 | +0.22(+3.39%) |
Feb 25, 2009 | 6.512 | 6.591 | 6.335 | 6.394 | 403,255 | -0.16(-2.41%) |
Feb 24, 2009 | 6.837 | 7.261 | 6.158 | 6.552 | 810,165 | -0.49(-6.99%) |
Feb 23, 2009 | 7.576 | 7.793 | 6.936 | 7.044 | 400,779 | -0.53(-7.02%) |
Feb 20, 2009 | 7.458 | 7.773 | 7.428 | 7.576 | 436,290 | +0.00(+0.00%) |
Feb 19, 2009 | 7.803 | 7.891 | 7.527 | 7.576 | 358,713 | -0.14(-1.79%) |
Feb 18, 2009 | 7.862 | 8.049 | 7.517 | 7.714 | 309,761 | -0.02(-0.25%) |
Feb 17, 2009 | 8.226 | 8.611 | 7.694 | 7.734 | 466,853 | -0.78(-9.14%) |
Feb 13, 2009 | 8.364 | 8.640 | 8.355 | 8.512 | 345,026 | +0.13(+1.53%) |
Feb 12, 2009 | 8.148 | 8.630 | 8.148 | 8.384 | 275,508 | +0.04(+0.47%) |
Feb 11, 2009 | 8.453 | 8.650 | 8.128 | 8.345 | 208,961 | -0.10(-1.17%) |
Feb 10, 2009 | 8.847 | 9.064 | 8.374 | 8.443 | 251,659 | -0.49(-5.51%) |
Feb 09, 2009 | 8.847 | 8.975 | 8.719 | 8.936 | 180,242 | +0.02(+0.22%) |
Feb 06, 2009 | 8.621 | 8.936 | 8.512 | 8.916 | 255,264 | +0.26(+2.96%) |
Feb 05, 2009 | 8.384 | 8.985 | 8.089 | 8.660 | 373,338 | -0.17(-1.90%) |
Feb 04, 2009 | 8.729 | 9.153 | 8.729 | 8.827 | 214,853 | +0.13(+1.47%) |
Feb 03, 2009 | 8.946 | 8.946 | 8.581 | 8.699 | 191,384 | -0.21(-2.32%) |
Feb 02, 2009 | 8.719 | 9.005 | 8.601 | 8.906 | 210,427 | +0.06(+0.67%) |
Jan 30, 2009 | 9.133 | 9.320 | 8.798 | 8.847 | 208,523 | -0.21(-2.29%) |
Jan 29, 2009 | 9.458 | 9.458 | 8.985 | 9.054 | 224,734 | -0.55(-5.74%) |
Jan 28, 2009 | 9.241 | 9.685 | 9.222 | 9.606 | 231,207 | +0.46(+5.06%) |
Jan 27, 2009 | 8.611 | 9.212 | 8.611 | 9.143 | 231,322 | +0.59(+6.91%) |
Jan 26, 2009 | 8.414 | 8.965 | 8.355 | 8.552 | 177,526 | +0.13(+1.52%) |
Jan 23, 2009 | 8.049 | 8.611 | 8.049 | 8.424 | 230,792 | +0.16(+1.91%) |
Jan 22, 2009 | 8.305 | 8.424 | 7.933 | 8.266 | 219,720 | -0.27(-3.12%) |
Jan 21, 2009 | 8.217 | 8.601 | 8.029 | 8.532 | 223,122 | +0.45(+5.61%) |
Jan 20, 2009 | 8.877 | 8.896 | 8.029 | 8.079 | 278,726 | -0.92(-10.19%) |
Jan 16, 2009 | 8.887 | 9.024 | 8.591 | 8.995 | 603,349 | +0.23(+2.58%) |
Jan 15, 2009 | 8.581 | 8.778 | 8.049 | 8.768 | 312,869 | +0.17(+1.95%) |
Jan 14, 2009 | 8.699 | 8.956 | 8.424 | 8.601 | 378,254 | -0.23(-2.57%) |
Jan 13, 2009 | 8.877 | 9.162 | 8.699 | 8.827 | 204,948 | -0.06(-0.67%) |
Jan 12, 2009 | 9.330 | 9.330 | 8.788 | 8.887 | 240,796 | -0.48(-5.15%) |
Jan 09, 2009 | 9.931 | 10.05 | 9.330 | 9.369 | 220,120 | -0.59(-5.93%) |
Jan 08, 2009 | 10.03 | 10.04 | 9.497 | 9.960 | 202,139 | -0.08(-0.79%) |
Jan 07, 2009 | 10.08 | 10.44 | 9.704 | 10.04 | 453,356 | -0.23(-2.21%) |
Jan 06, 2009 | 9.911 | 10.31 | 9.793 | 10.27 | 474,551 | +0.40(+4.10%) |
Jan 05, 2009 | 9.694 | 10.38 | 9.655 | 9.862 | 451,510 | +0.04(+0.40%) |
Jan 02, 2009 | 9.832 | 9.970 | 9.566 | 9.823 | 237,630 | +0.02(+0.20%) |
Dec 31, 2008 | 9.990 | 9.990 | 9.675 | 9.803 | 352,963 | -0.15(-1.49%) |
Dec 30, 2008 | 9.537 | 9.951 | 9.172 | 9.951 | 225,978 | +0.54(+5.76%) |
Dec 29, 2008 | 9.350 | 9.517 | 9.222 | 9.409 | 214,604 | -0.04(-0.42%) |
Dec 26, 2008 | 9.212 | 9.655 | 8.867 | 9.448 | 96,652 | -0.09(-0.93%) |
Dec 24, 2008 | 9.507 | 9.645 | 9.182 | 9.537 | 103,348 | +0.06(+0.62%) |
Dec 23, 2008 | 9.655 | 9.813 | 9.300 | 9.478 | 185,023 | -0.05(-0.52%) |
Dec 22, 2008 | 9.763 | 9.891 | 9.143 | 9.527 | 307,338 | -0.25(-2.52%) |
Dec 19, 2008 | 9.960 | 10.19 | 9.507 | 9.773 | 382,197 | +0.06(+0.61%) |
Dec 18, 2008 | 9.970 | 10.27 | 9.389 | 9.714 | 341,857 | -0.12(-1.20%) |
Dec 17, 2008 | 9.783 | 10.19 | 9.685 | 9.832 | 453,733 | -0.10(-0.99%) |
Dec 16, 2008 | 9.488 | 9.951 | 9.084 | 9.931 | 232,283 | +0.61(+6.55%) |
Dec 15, 2008 | 10.05 | 10.05 | 8.995 | 9.320 | 236,810 | -0.67(-6.71%) |
Dec 12, 2008 | 8.946 | 10.03 | 8.758 | 9.990 | 436,250 | +0.99(+10.94%) |
Dec 11, 2008 | 9.320 | 9.547 | 8.847 | 9.005 | 316,598 | -0.47(-4.99%) |
Dec 10, 2008 | 9.428 | 9.744 | 9.261 | 9.478 | 353,941 | +0.14(+1.48%) |
Dec 09, 2008 | 8.995 | 9.675 | 8.911 | 9.340 | 437,126 | +0.19(+2.05%) |
Dec 08, 2008 | 8.542 | 9.281 | 8.473 | 9.153 | 458,173 | +0.73(+8.66%) |
Dec 05, 2008 | 7.616 | 8.483 | 7.507 | 8.424 | 393,607 | +0.66(+8.50%) |
Dec 04, 2008 | 7.379 | 7.951 | 7.379 | 7.763 | 591,689 | +0.29(+3.82%) |
Dec 03, 2008 | 7.093 | 7.557 | 6.946 | 7.478 | 270,696 | +0.33(+4.69%) |
Dec 02, 2008 | 7.054 | 7.222 | 6.488 | 7.143 | 249,897 | +0.27(+3.87%) |
Dec 01, 2008 | 7.389 | 7.823 | 6.837 | 6.877 | 278,105 | -0.79(-10.28%) |
Nov 28, 2008 | 7.645 | 7.744 | 7.409 | 7.665 | 98,374 | -0.14(-1.77%) |
Nov 26, 2008 | 6.502 | 7.823 | 6.502 | 7.803 | 773,651 | +1.13(+16.99%) |
Nov 25, 2008 | 6.946 | 6.975 | 6.374 | 6.670 | 494,582 | -0.19(-2.73%) |
Nov 24, 2008 | 6.601 | 6.916 | 6.256 | 6.857 | 419,452 | +0.33(+4.98%) |
Nov 21, 2008 | 5.960 | 6.670 | 5.645 | 6.532 | 574,661 | +0.68(+11.62%) |
Nov 20, 2008 | 6.236 | 6.345 | 5.852 | 5.852 | 631,223 | -0.42(-6.75%) |
Nov 19, 2008 | 6.621 | 6.847 | 6.266 | 6.276 | 458,574 | -0.34(-5.21%) |
Nov 18, 2008 | 6.680 | 6.896 | 6.315 | 6.621 | 354,156 | -0.02(-0.30%) |
Nov 17, 2008 | 7.015 | 7.093 | 6.621 | 6.640 | 315,184 | -0.41(-5.87%) |
Nov 14, 2008 | 8.148 | 8.325 | 7.015 | 7.054 | 604,293 | -1.23(-14.86%) |
Nov 13, 2008 | 7.960 | 8.335 | 7.271 | 8.286 | 835,789 | +0.36(+4.60%) |
Nov 12, 2008 | 8.670 | 9.005 | 7.872 | 7.921 | 327,909 | -0.88(-9.97%) |
Nov 11, 2008 | 9.212 | 9.379 | 8.680 | 8.798 | 349,298 | -0.51(-5.50%) |
Nov 10, 2008 | 9.852 | 10.01 | 9.192 | 9.310 | 244,414 | -0.31(-3.18%) |
Nov 07, 2008 | 9.635 | 9.990 | 9.389 | 9.616 | 229,498 | +0.09(+0.93%) |
Nov 06, 2008 | 10.17 | 10.17 | 9.497 | 9.527 | 297,476 | -0.69(-6.75%) |
Nov 05, 2008 | 10.78 | 10.92 | 10.18 | 10.22 | 280,734 | -0.73(-6.66%) |
Nov 04, 2008 | 10.87 | 11.17 | 10.43 | 10.95 | 287,927 | +0.20(+1.83%) |
Nov 03, 2008 | 10.56 | 10.85 | 9.852 | 10.75 | 507,198 | +0.24(+2.25%) |
Oct 31, 2008 | 9.596 | 10.68 | 9.566 | 10.51 | 513,229 | +0.86(+8.88%) |
Oct 30, 2008 | 9.852 | 10.05 | 9.241 | 9.655 | 701,936 | +0.14(+1.45%) |
Oct 29, 2008 | 8.867 | 9.773 | 8.670 | 9.517 | 810,574 | +0.68(+7.69%) |
Oct 28, 2008 | 8.158 | 8.877 | 7.891 | 8.837 | 395,307 | +0.86(+10.74%) |
Oct 27, 2008 | 8.187 | 8.463 | 7.960 | 7.980 | 282,133 | -0.36(-4.37%) |
Oct 24, 2008 | 8.177 | 8.571 | 8.069 | 8.345 | 862,750 | -0.50(-5.68%) |
Oct 23, 2008 | 8.571 | 9.231 | 8.522 | 8.847 | 1,157,358 | +0.01(+0.11%) |
Oct 22, 2008 | 9.379 | 9.537 | 8.719 | 8.837 | 980,147 | -0.96(-9.76%) |
Oct 21, 2008 | 10.47 | 10.79 | 9.783 | 9.793 | 574,036 | -0.45(-4.42%) |
Oct 20, 2008 | 10.14 | 10.55 | 9.999 | 10.25 | 409,225 | +0.22(+2.16%) |
Oct 17, 2008 | 10.07 | 10.76 | 9.891 | 10.03 | 368,185 | -0.43(-4.14%) |
Oct 16, 2008 | 9.478 | 10.53 | 9.261 | 10.46 | 392,295 | +1.06(+11.32%) |
Oct 15, 2008 | 10.12 | 10.67 | 9.389 | 9.399 | 328,959 | -0.94(-9.06%) |
Oct 14, 2008 | 11.04 | 11.04 | 10.09 | 10.33 | 413,293 | -0.41(-3.85%) |
Oct 13, 2008 | 10.38 | 10.77 | 10.14 | 10.75 | 404,596 | +0.90(+9.10%) |
Oct 10, 2008 | 9.556 | 10.31 | 9.084 | 9.852 | 881,960 | -0.02(-0.20%) |
Oct 09, 2008 | 10.44 | 11.03 | 9.754 | 9.872 | 843,222 | -0.55(-5.29%) |
Oct 08, 2008 | 10.43 | 10.99 | 9.980 | 10.42 | 1,103,539 | -0.10(-0.94%) |
Oct 07, 2008 | 11.51 | 11.61 | 10.47 | 10.52 | 511,000 | -0.94(-8.17%) |
Oct 06, 2008 | 12.09 | 12.09 | 10.83 | 11.46 | 909,669 | -0.77(-6.29%) |
Oct 03, 2008 | 12.76 | 13.11 | 12.19 | 12.23 | 435,046 | -0.27(-2.13%) |
Oct 02, 2008 | 13.10 | 13.52 | 12.34 | 12.49 | 477,446 | -0.73(-5.51%) |
Oct 01, 2008 | 13.35 | 13.51 | 13.08 | 13.22 | 395,660 | -0.26(-1.90%) |
Sep 30, 2008 | 13.31 | 13.61 | 13.03 | 13.48 | 443,198 | +0.26(+1.94%) |
Sep 29, 2008 | 14.34 | 14.40 | 12.91 | 13.22 | 529,341 | -1.45(-9.87%) |
Sep 26, 2008 | 14.33 | 14.90 | 14.15 | 14.67 | 241,943 | -0.03(-0.20%) |
Sep 25, 2008 | 14.39 | 15.07 | 14.28 | 14.70 | 349,187 | +0.42(+2.97%) |
Sep 24, 2008 | 14.41 | 14.67 | 14.09 | 14.28 | 434,570 | -0.06(-0.41%) |
Sep 23, 2008 | 14.40 | 14.78 | 14.16 | 14.33 | 402,255 | +0.00(+0.00%) |
Sep 22, 2008 | 15.19 | 15.37 | 14.31 | 14.33 | 358,118 | -0.79(-5.21%) |
Sep 19, 2008 | 13.78 | 15.18 | 13.53 | 15.12 | 1,281,766 | +1.65(+12.21%) |
Sep 18, 2008 | 13.28 | 13.67 | 12.58 | 13.48 | 699,100 | +0.55(+4.27%) |
Sep 17, 2008 | 13.61 | 13.65 | 12.90 | 12.93 | 552,939 | -0.87(-6.29%) |
Sep 16, 2008 | 13.30 | 13.84 | 12.81 | 13.79 | 509,162 | +0.36(+2.71%) |
Sep 15, 2008 | 13.78 | 14.05 | 13.29 | 13.43 | 455,608 | -0.63(-4.48%) |
Sep 12, 2008 | 14.33 | 14.33 | 13.80 | 14.06 | 405,509 | -0.41(-2.86%) |
Sep 11, 2008 | 14.02 | 14.48 | 13.80 | 14.47 | 338,626 | +0.27(+1.87%) |
Sep 10, 2008 | 14.09 | 14.43 | 13.87 | 14.21 | 469,040 | +0.36(+2.60%) |
Sep 09, 2008 | 14.60 | 14.75 | 13.83 | 13.85 | 507,438 | -0.69(-4.78%) |
Sep 08, 2008 | 14.84 | 14.97 | 14.31 | 14.54 | 360,578 | +0.05(+0.34%) |
Sep 05, 2008 | 14.84 | 14.93 | 14.35 | 14.49 | 487,431 | -0.38(-2.58%) |
Sep 04, 2008 | 15.89 | 16.02 | 14.85 | 14.88 | 431,586 | -1.21(-7.53%) |
Sep 03, 2008 | 16.33 | 16.73 | 15.84 | 16.09 | 665,904 | -0.26(-1.57%) |
Sep 02, 2008 | 16.28 | 16.62 | 16.06 | 16.34 | 318,165 | +0.45(+2.85%) |
Aug 29, 2008 | 16.22 | 16.29 | 15.79 | 15.89 | 207,635 | -0.45(-2.77%) |
Aug 28, 2008 | 16.03 | 16.35 | 15.96 | 16.34 | 213,008 | +0.35(+2.22%) |
Aug 27, 2008 | 15.76 | 16.36 | 15.61 | 15.99 | 274,028 | +0.22(+1.37%) |
Aug 26, 2008 | 15.79 | 15.99 | 15.55 | 15.77 | 253,498 | -0.06(-0.37%) |
Aug 25, 2008 | 16.01 | 16.07 | 15.71 | 15.83 | 228,986 | -0.25(-1.53%) |
Aug 22, 2008 | 15.65 | 16.19 | 15.65 | 16.08 | 234,100 | +0.52(+3.36%) |
Aug 21, 2008 | 15.66 | 16.13 | 15.55 | 15.56 | 322,405 | -0.25(-1.56%) |
Aug 20, 2008 | 16.05 | 16.36 | 15.66 | 15.80 | 362,721 | -0.19(-1.17%) |
Aug 19, 2008 | 15.89 | 16.22 | 15.70 | 15.99 | 350,766 | -0.07(-0.43%) |
Aug 18, 2008 | 16.41 | 16.41 | 15.88 | 16.06 | 262,039 | -0.25(-1.51%) |
Aug 15, 2008 | 15.82 | 16.31 | 15.60 | 16.31 | 456,527 | +0.62(+3.96%) |
Aug 14, 2008 | 16.42 | 16.42 | 15.63 | 15.68 | 384,092 | -0.89(-5.35%) |
Aug 13, 2008 | 15.53 | 16.66 | 15.53 | 16.57 | 621,301 | +1.08(+7.00%) |
Aug 12, 2008 | 15.67 | 15.75 | 15.28 | 15.49 | 254,197 | -0.28(-1.75%) |
Aug 11, 2008 | 14.94 | 16.08 | 14.94 | 15.76 | 429,426 | +0.77(+5.13%) |
Aug 08, 2008 | 14.45 | 15.11 | 14.33 | 14.99 | 289,583 | +0.53(+3.68%) |
Aug 07, 2008 | 14.54 | 14.81 | 14.30 | 14.46 | 276,519 | -0.18(-1.21%) |
Aug 06, 2008 | 14.75 | 14.86 | 14.32 | 14.64 | 330,989 | -0.17(-1.13%) |
Aug 05, 2008 | 13.61 | 14.91 | 13.54 | 14.81 | 924,341 | +1.40(+10.43%) |
Aug 04, 2008 | 13.81 | 13.95 | 13.36 | 13.41 | 352,838 | -0.38(-2.79%) |
Aug 01, 2008 | 13.67 | 13.88 | 13.42 | 13.79 | 207,791 | +0.18(+1.30%) |
Jul 31, 2008 | 13.71 | 14.10 | 13.57 | 13.62 | 290,891 | -0.33(-2.33%) |
Jul 30, 2008 | 13.83 | 14.20 | 13.71 | 13.94 | 256,454 | +0.13(+0.93%) |
Jul 29, 2008 | 13.81 | 13.97 | 13.36 | 13.81 | 286,270 | +0.43(+3.24%) |
Jul 28, 2008 | 13.52 | 13.71 | 13.29 | 13.38 | 277,796 | -0.21(-1.52%) |
Jul 25, 2008 | 14.00 | 14.00 | 13.34 | 13.59 | 462,581 | -0.40(-2.89%) |
Jul 24, 2008 | 14.17 | 14.41 | 13.65 | 13.99 | 1,271,498 | +0.06(+0.42%) |
Jul 23, 2008 | 13.57 | 14.11 | 13.57 | 13.93 | 1,120,867 | +0.44(+3.29%) |
Jul 22, 2008 | 13.43 | 13.79 | 13.07 | 13.49 | 669,646 | +0.08(+0.59%) |
Jul 21, 2008 | 13.36 | 13.66 | 13.28 | 13.41 | 803,540 | +0.13(+0.96%) |
Jul 18, 2008 | 13.41 | 13.41 | 12.99 | 13.28 | 715,449 | -0.21(-1.53%) |
Jul 17, 2008 | 13.46 | 13.69 | 13.09 | 13.49 | 620,664 | +0.03(+0.22%) |
Jul 16, 2008 | 12.90 | 13.49 | 12.59 | 13.46 | 487,863 | +0.63(+4.92%) |
Jul 15, 2008 | 12.27 | 13.09 | 12.18 | 12.83 | 502,899 | +0.38(+3.09%) |
Jul 14, 2008 | 12.58 | 12.83 | 12.23 | 12.44 | 627,017 | -0.30(-2.32%) |
Jul 11, 2008 | 13.99 | 14.07 | 12.59 | 12.74 | 1,198,766 | -1.44(-10.15%) |
Jul 10, 2008 | 13.69 | 14.32 | 13.57 | 14.18 | 256,982 | +0.48(+3.52%) |
Jul 09, 2008 | 14.39 | 14.55 | 13.67 | 13.69 | 372,448 | -0.64(-4.47%) |
Jul 08, 2008 | 14.03 | 14.47 | 13.88 | 14.33 | 319,732 | +0.35(+2.54%) |
Jul 07, 2008 | 13.86 | 14.36 | 13.77 | 13.98 | 507,651 | +0.23(+1.65%) |
Jul 04, 2008 | 13.65 | 14.00 | 13.41 | 13.75 | 162,087 | +0.00(+0.00%) |
Jul 03, 2008 | 13.65 | 14.00 | 13.41 | 13.75 | 162,087 | +0.11(+0.79%) |
Jul 02, 2008 | 13.95 | 14.23 | 13.60 | 13.65 | 239,916 | -0.34(-2.40%) |
Jul 01, 2008 | 13.35 | 14.09 | 13.24 | 13.98 | 952,506 | +0.48(+3.58%) |
Jun 30, 2008 | 13.83 | 14.22 | 13.50 | 13.50 | 549,925 | -0.29(-2.07%) |
Jun 27, 2008 | 13.60 | 13.78 | 13.19 | 13.78 | 927,777 | +0.14(+1.01%) |
Jun 26, 2008 | 13.81 | 14.24 | 13.47 | 13.65 | 362,206 | -0.78(-5.40%) |
Jun 25, 2008 | 14.59 | 14.68 | 14.21 | 14.42 | 398,532 | +0.08(+0.55%) |
Jun 24, 2008 | 14.06 | 14.99 | 13.90 | 14.34 | 1,064,250 | +0.82(+6.04%) |
Jun 23, 2008 | 13.75 | 13.86 | 13.35 | 13.53 | 305,755 | -0.16(-1.15%) |
Jun 20, 2008 | 13.83 | 13.97 | 13.25 | 13.68 | 537,861 | -0.22(-1.56%) |
Jun 19, 2008 | 13.89 | 14.12 | 13.71 | 13.90 | 377,219 | +0.00(+0.00%) |
Jun 18, 2008 | 13.81 | 14.07 | 13.74 | 13.90 | 250,544 | +0.00(+0.00%) |
Jun 17, 2008 | 14.26 | 14.30 | 13.85 | 13.90 | 236,933 | -0.33(-2.35%) |
Jun 16, 2008 | 13.87 | 14.28 | 13.86 | 14.24 | 179,254 | +0.29(+2.05%) |
Jun 13, 2008 | 13.34 | 13.95 | 13.34 | 13.95 | 367,592 | +0.78(+5.91%) |
Jun 12, 2008 | 13.14 | 13.65 | 13.11 | 13.17 | 242,710 | +0.16(+1.21%) |
Jun 11, 2008 | 13.44 | 13.54 | 13.01 | 13.01 | 203,056 | -0.45(-3.37%) |
Jun 10, 2008 | 13.65 | 13.74 | 13.43 | 13.47 | 411,520 | -0.30(-2.15%) |
Jun 09, 2008 | 13.93 | 14.13 | 13.62 | 13.76 | 261,167 | -0.17(-1.20%) |
Jun 06, 2008 | 14.44 | 14.45 | 13.93 | 13.93 | 320,444 | -0.58(-4.01%) |
Jun 05, 2008 | 14.83 | 14.97 | 14.25 | 14.51 | 401,803 | -0.32(-2.13%) |
Jun 04, 2008 | 14.76 | 14.92 | 14.48 | 14.83 | 314,527 | +0.05(+0.33%) |
Jun 03, 2008 | 15.09 | 15.40 | 14.50 | 14.78 | 310,321 | -0.29(-1.90%) |
Jun 02, 2008 | 15.53 | 15.92 | 14.80 | 15.06 | 449,075 | -0.54(-3.47%) |
May 30, 2008 | 15.04 | 15.61 | 14.91 | 15.61 | 498,747 | +0.56(+3.73%) |
May 29, 2008 | 14.86 | 15.40 | 14.74 | 15.04 | 180,690 | +0.11(+0.73%) |
May 28, 2008 | 15.26 | 15.26 | 14.74 | 14.94 | 175,430 | -0.22(-1.43%) |
May 27, 2008 | 14.72 | 15.22 | 14.72 | 15.15 | 125,583 | +0.40(+2.74%) |
May 26, 2008 | 15.19 | 15.51 | 14.60 | 14.75 | 228,211 | +0.00(+0.00%) |
May 23, 2008 | 15.19 | 15.51 | 14.60 | 14.75 | 228,211 | -0.48(-3.17%) |
May 22, 2008 | 15.13 | 15.40 | 14.87 | 15.23 | 270,204 | +0.19(+1.24%) |
May 21, 2008 | 15.37 | 15.64 | 14.93 | 15.04 | 267,822 | -0.29(-1.86%) |
May 20, 2008 | 15.55 | 15.93 | 15.07 | 15.33 | 211,475 | -0.31(-1.95%) |
May 19, 2008 | 15.65 | 16.04 | 15.42 | 15.64 | 254,019 | -0.06(-0.38%) |
May 16, 2008 | 15.97 | 15.98 | 15.38 | 15.69 | 320,229 | -0.17(-1.06%) |
May 15, 2008 | 15.80 | 16.03 | 15.53 | 15.86 | 188,419 | +0.04(+0.25%) |
May 14, 2008 | 15.29 | 15.96 | 15.28 | 15.82 | 516,809 | +0.54(+3.55%) |
May 13, 2008 | 15.05 | 15.41 | 15.02 | 15.28 | 234,673 | +0.29(+1.91%) |
May 12, 2008 | 15.16 | 15.27 | 14.75 | 14.99 | 448,886 | -0.01(-0.07%) |
May 09, 2008 | 14.88 | 15.18 | 14.64 | 15.00 | 974,997 | +0.96(+6.80%) |
May 08, 2008 | 14.28 | 14.41 | 13.89 | 14.05 | 333,583 | -0.17(-1.18%) |
May 07, 2008 | 14.44 | 14.86 | 14.10 | 14.22 | 304,326 | -0.22(-1.50%) |
May 06, 2008 | 14.17 | 14.54 | 14.02 | 14.43 | 296,647 | +0.21(+1.45%) |
May 05, 2008 | 13.95 | 14.30 | 13.79 | 14.23 | 315,221 | +0.28(+1.98%) |
May 02, 2008 | 14.44 | 14.44 | 13.72 | 13.95 | 430,292 | -0.34(-2.35%) |