Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.10 | 10.12 | 9.893 | 9.997 | 931,317 | +0.17(+1.70%) |
Apr 29, 2009 | 9.572 | 9.893 | 9.558 | 9.830 | 659,091 | +0.49(+5.23%) |
Apr 28, 2009 | 9.188 | 9.411 | 9.125 | 9.341 | 577,249 | +0.05(+0.53%) |
Apr 27, 2009 | 9.397 | 9.418 | 9.222 | 9.292 | 708,905 | -0.29(-2.99%) |
Apr 24, 2009 | 9.648 | 9.753 | 9.516 | 9.578 | 1,275,161 | +0.17(+1.86%) |
Apr 23, 2009 | 9.453 | 9.460 | 9.167 | 9.404 | 1,325,253 | -0.10(-1.10%) |
Apr 22, 2009 | 9.474 | 9.648 | 9.446 | 9.509 | 1,115,251 | -0.25(-2.58%) |
Apr 21, 2009 | 9.558 | 9.781 | 9.488 | 9.760 | 914,590 | +0.34(+3.63%) |
Apr 20, 2009 | 9.732 | 9.732 | 9.376 | 9.418 | 935,046 | -0.56(-5.60%) |
Apr 17, 2009 | 9.955 | 10.10 | 9.872 | 9.976 | 674,014 | -0.24(-2.39%) |
Apr 16, 2009 | 10.28 | 10.29 | 10.02 | 10.22 | 641,456 | +0.01(+0.07%) |
Apr 15, 2009 | 10.16 | 10.25 | 10.11 | 10.21 | 833,479 | -0.06(-0.61%) |
Apr 14, 2009 | 10.17 | 10.35 | 10.12 | 10.28 | 1,236,375 | +0.10(+1.03%) |
Apr 13, 2009 | 10.16 | 10.24 | 10.09 | 10.17 | 1,096,482 | +0.07(+0.69%) |
Apr 09, 2009 | 10.19 | 10.19 | 10.02 | 10.10 | 3,589,601 | +0.22(+2.26%) |
Apr 08, 2009 | 10.19 | 10.19 | 9.795 | 9.879 | 3,268,455 | -0.10(-0.98%) |
Apr 07, 2009 | 9.997 | 10.14 | 9.942 | 9.976 | 694,754 | -0.04(-0.42%) |
Apr 06, 2009 | 10.17 | 10.22 | 9.997 | 10.02 | 963,076 | -0.20(-1.98%) |
Apr 03, 2009 | 10.15 | 10.22 | 10.03 | 10.22 | 777,967 | +0.06(+0.62%) |
Apr 02, 2009 | 10.13 | 10.35 | 10.00 | 10.16 | 1,034,006 | +0.29(+2.97%) |
Apr 01, 2009 | 9.662 | 9.886 | 9.578 | 9.865 | 1,779,492 | +0.24(+2.47%) |
Mar 31, 2009 | 9.578 | 9.814 | 9.578 | 9.627 | 2,200,988 | +0.01(+0.15%) |
Mar 30, 2009 | 9.725 | 9.725 | 9.048 | 9.613 | 807,944 | -0.62(-6.07%) |
Mar 26, 2009 | 10.46 | 10.46 | 10.16 | 10.23 | 2,760,834 | +0.29(+2.95%) |
Mar 25, 2009 | 9.865 | 10.15 | 9.851 | 9.942 | 1,801,311 | +0.11(+1.14%) |
Mar 24, 2009 | 9.948 | 9.948 | 9.781 | 9.830 | 1,165,296 | -0.29(-2.90%) |
Mar 23, 2009 | 9.943 | 10.12 | 9.942 | 10.12 | 2,717,787 | +0.35(+3.57%) |
Mar 20, 2009 | 9.746 | 9.976 | 9.641 | 9.774 | 2,158,426 | -0.19(-1.94%) |
Mar 19, 2009 | 9.914 | 10.02 | 9.802 | 9.968 | 2,088,670 | +0.22(+2.27%) |
Mar 18, 2009 | 9.425 | 9.774 | 9.355 | 9.746 | 1,460,815 | +0.12(+1.23%) |
Mar 17, 2009 | 9.509 | 9.655 | 9.355 | 9.627 | 1,681,530 | +0.39(+4.23%) |
Mar 16, 2009 | 9.390 | 9.495 | 9.201 | 9.236 | 2,867,316 | +0.20(+2.16%) |
Mar 13, 2009 | 9.355 | 9.362 | 8.964 | 9.041 | 0 | -0.15(-1.67%) |
Mar 12, 2009 | 8.999 | 9.215 | 8.943 | 9.194 | 1,266,006 | +0.20(+2.17%) |
Mar 11, 2009 | 9.188 | 9.411 | 8.957 | 8.999 | 1,404,219 | -0.15(-1.68%) |
Mar 10, 2009 | 8.727 | 9.181 | 8.727 | 9.153 | 1,261,870 | +0.53(+6.15%) |
Mar 09, 2009 | 8.503 | 8.741 | 8.503 | 8.622 | 1,215,847 | +0.00(+0.00%) |
Mar 06, 2009 | 8.685 | 8.755 | 8.454 | 8.622 | 0 | +0.42(+5.11%) |
Mar 05, 2009 | 8.224 | 8.475 | 8.177 | 8.203 | 626,987 | -0.36(-4.24%) |
Mar 04, 2009 | 8.266 | 8.741 | 8.266 | 8.566 | 1,820,554 | +0.59(+7.44%) |
Mar 02, 2009 | 8.231 | 8.259 | 7.889 | 7.973 | 1,160,474 | -0.42(-4.99%) |
Feb 27, 2009 | 8.385 | 8.552 | 8.315 | 8.392 | 0 | -0.22(-2.51%) |
Feb 26, 2009 | 8.915 | 8.985 | 8.580 | 8.608 | 2,696,937 | -0.13(-1.44%) |
Feb 25, 2009 | 8.643 | 8.866 | 8.608 | 8.734 | 2,295,724 | +0.27(+3.13%) |
Feb 24, 2009 | 8.147 | 8.482 | 8.057 | 8.468 | 1,168,113 | +0.40(+5.02%) |
Feb 23, 2009 | 8.545 | 8.545 | 8.036 | 8.064 | 1,195,226 | -0.05(-0.60%) |
Feb 20, 2009 | 7.910 | 8.308 | 7.910 | 8.112 | 1,798,337 | -0.34(-4.05%) |
Feb 19, 2009 | 8.852 | 8.852 | 8.385 | 8.454 | 1,129,189 | -0.10(-1.14%) |
Feb 18, 2009 | 8.831 | 8.831 | 8.496 | 8.552 | 1,484,187 | -0.36(-4.07%) |
Feb 17, 2009 | 9.222 | 9.222 | 8.818 | 8.915 | 1,225,557 | -0.70(-7.26%) |
Feb 13, 2009 | 9.669 | 9.711 | 9.509 | 9.613 | 1,016,653 | -0.06(-0.58%) |
Feb 12, 2009 | 9.634 | 9.718 | 9.488 | 9.669 | 987,564 | -0.10(-1.07%) |
Feb 11, 2009 | 9.669 | 9.809 | 9.599 | 9.774 | 814,132 | +0.22(+2.34%) |
Feb 10, 2009 | 10.02 | 10.05 | 9.495 | 9.551 | 1,033,267 | -0.63(-6.17%) |
Feb 09, 2009 | 10.19 | 10.22 | 10.10 | 10.18 | 1,038,839 | -0.01(-0.07%) |
Feb 06, 2009 | 10.16 | 10.35 | 10.11 | 10.19 | 1,025,652 | +0.29(+2.89%) |
Feb 05, 2009 | 9.620 | 9.928 | 9.620 | 9.900 | 628,627 | +0.15(+1.58%) |
Feb 04, 2009 | 9.641 | 9.872 | 9.641 | 9.746 | 633,135 | +0.08(+0.87%) |
Feb 03, 2009 | 9.620 | 9.725 | 9.488 | 9.662 | 1,070,020 | +0.12(+1.24%) |
Feb 02, 2009 | 9.711 | 9.711 | 9.411 | 9.544 | 1,498,651 | -0.32(-3.26%) |
Jan 30, 2009 | 9.914 | 10.10 | 9.697 | 9.865 | 0 | -0.30(-2.95%) |
Jan 29, 2009 | 10.61 | 10.61 | 10.07 | 10.16 | 1,217,752 | -0.55(-5.15%) |
Jan 28, 2009 | 10.88 | 10.88 | 10.51 | 10.72 | 1,977,959 | +0.18(+1.72%) |
Jan 27, 2009 | 10.41 | 10.56 | 10.31 | 10.53 | 1,567,836 | +0.24(+2.30%) |
Jan 26, 2009 | 10.37 | 10.52 | 10.25 | 10.30 | 653,784 | +0.02(+0.20%) |
Jan 23, 2009 | 10.12 | 10.37 | 10.09 | 10.28 | 950,027 | -0.03(-0.27%) |
Jan 22, 2009 | 10.23 | 10.37 | 10.08 | 10.30 | 1,333,521 | -0.41(-3.84%) |
Jan 21, 2009 | 10.39 | 10.72 | 10.26 | 10.72 | 2,832,049 | +0.96(+9.88%) |
Jan 20, 2009 | 9.962 | 9.983 | 9.683 | 9.753 | 909,658 | -0.34(-3.32%) |
Jan 16, 2009 | 10.14 | 10.28 | 9.942 | 10.09 | 709,885 | +0.24(+2.48%) |
Jan 15, 2009 | 9.739 | 9.976 | 9.404 | 9.844 | 1,447,717 | +0.05(+0.50%) |
Jan 14, 2009 | 10.22 | 10.22 | 9.676 | 9.795 | 1,115,670 | -0.44(-4.30%) |
Jan 13, 2009 | 10.16 | 10.25 | 10.11 | 10.23 | 852,244 | +0.18(+1.81%) |
Jan 12, 2009 | 10.12 | 10.28 | 10.03 | 10.05 | 1,233,197 | +0.03(+0.28%) |
Jan 09, 2009 | 10.15 | 10.16 | 9.853 | 10.03 | 1,051,888 | -0.24(-2.31%) |
Jan 08, 2009 | 10.09 | 10.31 | 10.02 | 10.26 | 737,643 | -0.11(-1.08%) |
Jan 07, 2009 | 10.43 | 10.54 | 10.23 | 10.37 | 856,337 | -0.54(-4.99%) |
Jan 06, 2009 | 10.84 | 10.98 | 10.81 | 10.92 | 1,319,379 | -0.07(-0.64%) |
Jan 05, 2009 | 10.84 | 11.04 | 10.78 | 10.99 | 936,573 | +0.18(+1.68%) |
Jan 02, 2009 | 10.41 | 10.86 | 10.33 | 10.81 | 0 | +0.57(+5.52%) |
Jan 01, 2009 | 10.06 | 10.31 | 9.921 | 10.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.06 | 10.31 | 9.921 | 10.24 | 595,527 | +0.15(+1.45%) |
Dec 30, 2008 | 9.739 | 10.14 | 9.718 | 10.10 | 992,375 | -0.08(-0.82%) |
Dec 29, 2008 | 10.20 | 10.31 | 10.16 | 10.18 | 587,497 | +0.06(+0.55%) |
Dec 26, 2008 | 10.30 | 10.32 | 9.969 | 10.12 | 557,013 | -0.29(-2.75%) |
Dec 24, 2008 | 10.23 | 10.52 | 10.23 | 10.41 | 502,419 | +0.50(+5.07%) |
Dec 23, 2008 | 10.19 | 10.23 | 9.788 | 9.907 | 2,162,421 | -0.45(-4.38%) |
Dec 22, 2008 | 10.36 | 10.44 | 10.16 | 10.36 | 1,555,787 | +0.00(+0.00%) |
Dec 19, 2008 | 10.49 | 10.65 | 10.20 | 10.36 | 1,923,007 | +0.20(+1.92%) |
Dec 18, 2008 | 10.39 | 10.47 | 10.07 | 10.16 | 1,845,643 | +0.35(+3.56%) |
Dec 17, 2008 | 9.767 | 9.990 | 9.760 | 9.816 | 1,687,642 | +0.14(+1.44%) |
Dec 16, 2008 | 9.153 | 9.697 | 8.797 | 9.676 | 2,791,601 | +0.63(+6.94%) |
Dec 15, 2008 | 9.306 | 9.306 | 8.936 | 9.048 | 1,298,188 | -0.31(-3.28%) |
Dec 12, 2008 | 8.866 | 9.362 | 8.866 | 9.355 | 2,281,725 | +0.34(+3.80%) |
Dec 11, 2008 | 8.727 | 9.355 | 8.685 | 9.013 | 1,473,351 | -0.08(-0.84%) |
Dec 10, 2008 | 8.887 | 9.146 | 8.873 | 9.090 | 1,552,993 | +0.86(+10.43%) |
Dec 09, 2008 | 8.182 | 8.454 | 8.057 | 8.231 | 1,585,652 | -0.17(-1.99%) |
Dec 08, 2008 | 8.098 | 8.468 | 8.098 | 8.399 | 1,537,829 | +0.64(+8.28%) |
Dec 05, 2008 | 7.442 | 7.819 | 7.316 | 7.756 | 1,689,789 | +0.34(+4.61%) |
Dec 04, 2008 | 7.561 | 7.610 | 7.303 | 7.414 | 1,156,970 | -0.33(-4.24%) |
Dec 03, 2008 | 7.449 | 7.770 | 7.365 | 7.742 | 1,008,872 | +0.06(+0.73%) |
Dec 02, 2008 | 7.477 | 7.742 | 7.460 | 7.687 | 1,160,309 | +0.28(+3.77%) |
Dec 01, 2008 | 7.798 | 7.959 | 7.400 | 7.407 | 1,069,125 | -0.51(-6.44%) |
Nov 28, 2008 | 7.840 | 7.931 | 7.735 | 7.917 | 406,560 | -0.15(-1.82%) |
Nov 26, 2008 | 7.561 | 8.070 | 7.561 | 8.064 | 807,211 | +0.51(+6.75%) |
Nov 25, 2008 | 7.484 | 7.756 | 7.456 | 7.554 | 1,210,299 | -0.47(-5.83%) |
Nov 24, 2008 | 7.449 | 8.203 | 7.358 | 8.022 | 1,899,665 | +0.40(+5.32%) |
Nov 21, 2008 | 7.177 | 7.707 | 6.940 | 7.617 | 2,004,623 | +0.57(+8.02%) |
Nov 20, 2008 | 7.407 | 7.498 | 7.002 | 7.051 | 1,527,317 | -0.38(-5.16%) |
Nov 19, 2008 | 7.994 | 8.043 | 7.372 | 7.435 | 1,082,469 | -0.93(-11.10%) |
Nov 18, 2008 | 8.399 | 8.413 | 7.938 | 8.364 | 1,278,747 | -0.14(-1.64%) |
Nov 17, 2008 | 8.650 | 8.866 | 8.489 | 8.503 | 1,558,060 | -0.27(-3.03%) |
Nov 14, 2008 | 8.971 | 9.188 | 8.741 | 8.769 | 1,825,969 | -1.19(-11.92%) |
Nov 13, 2008 | 9.111 | 9.997 | 8.831 | 9.955 | 1,993,975 | +1.02(+11.41%) |
Nov 12, 2008 | 9.132 | 9.376 | 8.887 | 8.936 | 1,688,006 | -0.01(-0.16%) |
Nov 11, 2008 | 9.125 | 9.208 | 8.741 | 8.950 | 1,565,692 | -0.26(-2.81%) |
Nov 10, 2008 | 9.076 | 9.250 | 9.020 | 9.208 | 1,814,568 | +0.17(+1.93%) |
Nov 07, 2008 | 8.762 | 9.076 | 8.685 | 9.034 | 2,083,946 | +0.67(+8.01%) |
Nov 06, 2008 | 9.090 | 9.090 | 8.294 | 8.364 | 1,795,838 | -0.63(-6.99%) |
Nov 05, 2008 | 9.397 | 9.509 | 8.957 | 8.992 | 1,066,144 | -0.45(-4.80%) |
Nov 04, 2008 | 9.194 | 9.509 | 9.104 | 9.446 | 997,101 | +0.82(+9.55%) |
Nov 03, 2008 | 8.692 | 8.804 | 8.496 | 8.622 | 1,419,524 | -0.14(-1.59%) |
Oct 31, 2008 | 9.104 | 9.104 | 8.643 | 8.762 | 1,584,064 | -0.52(-5.64%) |
Oct 30, 2008 | 8.804 | 9.453 | 8.622 | 9.285 | 2,060,955 | +1.60(+20.80%) |
Oct 29, 2008 | 7.840 | 8.140 | 7.212 | 7.687 | 2,538,576 | -0.45(-5.49%) |
Oct 28, 2008 | 7.694 | 8.203 | 7.351 | 8.133 | 2,458,426 | +0.41(+5.33%) |
Oct 27, 2008 | 7.680 | 8.029 | 7.617 | 7.721 | 1,256,184 | +0.03(+0.45%) |
Oct 24, 2008 | 7.903 | 7.987 | 7.575 | 7.687 | 2,411,060 | -1.34(-14.85%) |
Oct 23, 2008 | 8.992 | 9.069 | 8.503 | 9.027 | 2,053,814 | -0.12(-1.30%) |
Oct 22, 2008 | 9.690 | 9.711 | 8.887 | 9.146 | 1,583,736 | -0.64(-6.50%) |
Oct 21, 2008 | 10.08 | 10.26 | 9.781 | 9.781 | 1,128,781 | -0.68(-6.47%) |
Oct 20, 2008 | 10.48 | 10.52 | 10.25 | 10.46 | 1,382,634 | -0.01(-0.13%) |
Oct 17, 2008 | 10.23 | 10.65 | 10.20 | 10.47 | 1,637,203 | -0.01(-0.13%) |
Oct 16, 2008 | 10.65 | 10.70 | 9.851 | 10.49 | 3,031,303 | +0.31(+3.09%) |
Oct 15, 2008 | 11.31 | 11.32 | 10.07 | 10.17 | 2,836,815 | -1.14(-10.06%) |
Oct 14, 2008 | 11.18 | 11.72 | 10.88 | 11.31 | 2,330,297 | +0.49(+4.52%) |
Oct 13, 2008 | 10.54 | 11.10 | 10.45 | 10.82 | 2,615,019 | +1.48(+15.84%) |
Oct 10, 2008 | 9.383 | 9.774 | 8.713 | 9.341 | 2,567,973 | -0.20(-2.05%) |
Oct 09, 2008 | 10.07 | 10.16 | 9.341 | 9.537 | 1,403,820 | -0.24(-2.43%) |
Oct 08, 2008 | 9.781 | 10.18 | 9.578 | 9.774 | 1,440,684 | -0.14(-1.41%) |
Oct 07, 2008 | 10.61 | 10.74 | 9.851 | 9.914 | 1,945,377 | -0.66(-6.27%) |
Oct 06, 2008 | 10.49 | 10.78 | 9.921 | 10.58 | 1,917,215 | -0.62(-5.55%) |
Oct 03, 2008 | 11.30 | 11.51 | 11.15 | 11.20 | 0 | -0.08(-0.68%) |
Oct 02, 2008 | 11.68 | 11.78 | 11.21 | 11.28 | 1,168,648 | -0.72(-5.99%) |
Oct 01, 2008 | 11.96 | 12.11 | 11.78 | 11.99 | 1,358,375 | +0.27(+2.32%) |
Sep 30, 2008 | 11.90 | 12.22 | 11.57 | 11.72 | 2,244,459 | -0.02(-0.18%) |
Sep 29, 2008 | 12.09 | 12.50 | 11.51 | 11.74 | 1,309,203 | -0.79(-6.30%) |
Sep 26, 2008 | 12.33 | 12.57 | 12.32 | 12.53 | 0 | +0.16(+1.30%) |
Sep 25, 2008 | 11.50 | 12.55 | 11.50 | 12.37 | 2,509,927 | +0.29(+2.43%) |
Sep 24, 2008 | 12.20 | 12.20 | 11.99 | 12.08 | 1,344,372 | +0.08(+0.70%) |
Sep 23, 2008 | 12.26 | 12.29 | 11.95 | 11.99 | 1,249,873 | -0.40(-3.21%) |
Sep 22, 2008 | 12.55 | 12.68 | 12.29 | 12.39 | 1,874,122 | -0.91(-6.82%) |
Sep 19, 2008 | 12.96 | 13.47 | 12.95 | 13.30 | 0 | +0.57(+4.50%) |
Sep 18, 2008 | 12.56 | 12.85 | 12.17 | 12.73 | 1,267,915 | +0.30(+2.42%) |
Sep 17, 2008 | 12.91 | 12.94 | 12.25 | 12.43 | 1,915,721 | -0.03(-0.28%) |
Sep 16, 2008 | 12.50 | 12.71 | 12.15 | 12.46 | 1,785,187 | -0.13(-1.00%) |
Sep 15, 2008 | 12.89 | 13.00 | 12.59 | 12.59 | 756,934 | -0.65(-4.90%) |
Sep 12, 2008 | 12.97 | 13.29 | 12.96 | 13.24 | 542,007 | -0.01(-0.11%) |
Sep 11, 2008 | 13.10 | 13.29 | 13.03 | 13.25 | 922,809 | -0.20(-1.51%) |
Sep 10, 2008 | 13.35 | 13.50 | 13.35 | 13.45 | 720,961 | +0.22(+1.69%) |
Sep 09, 2008 | 13.47 | 13.57 | 13.23 | 13.23 | 651,213 | -0.42(-3.07%) |
Sep 08, 2008 | 13.61 | 13.68 | 13.54 | 13.65 | 709,193 | +0.28(+2.09%) |
Sep 05, 2008 | 13.12 | 13.38 | 13.12 | 13.37 | 0 | +0.27(+2.08%) |
Sep 04, 2008 | 13.22 | 13.26 | 13.03 | 13.10 | 774,979 | -0.22(-1.63%) |
Sep 03, 2008 | 13.76 | 13.76 | 13.25 | 13.31 | 1,201,455 | -0.79(-5.59%) |
Sep 02, 2008 | 14.14 | 14.37 | 13.93 | 14.10 | 584,642 | -0.11(-0.79%) |
Aug 29, 2008 | 14.33 | 14.34 | 14.12 | 14.21 | 418,422 | -0.25(-1.74%) |
Aug 28, 2008 | 14.40 | 14.49 | 14.18 | 14.47 | 427,073 | +0.18(+1.27%) |
Aug 27, 2008 | 14.01 | 14.35 | 14.01 | 14.28 | 764,269 | +0.48(+3.49%) |
Aug 26, 2008 | 13.68 | 13.87 | 13.68 | 13.80 | 613,158 | +0.29(+2.17%) |
Aug 25, 2008 | 13.75 | 13.80 | 13.51 | 13.51 | 333,002 | -0.40(-2.91%) |
Aug 22, 2008 | 13.82 | 14.07 | 13.82 | 13.91 | 466,476 | +0.15(+1.06%) |
Aug 21, 2008 | 13.61 | 13.80 | 13.57 | 13.77 | 678,011 | +0.11(+0.82%) |
Aug 20, 2008 | 13.89 | 13.89 | 13.54 | 13.66 | 924,319 | -0.04(-0.31%) |
Aug 19, 2008 | 13.75 | 13.95 | 13.65 | 13.70 | 861,576 | -0.38(-2.68%) |
Aug 18, 2008 | 14.12 | 14.19 | 13.99 | 14.07 | 463,845 | -0.06(-0.39%) |
Aug 15, 2008 | 13.93 | 14.17 | 13.93 | 14.13 | 0 | +0.11(+0.80%) |
Aug 14, 2008 | 13.96 | 14.14 | 13.91 | 14.02 | 807,046 | +0.10(+0.75%) |
Aug 13, 2008 | 14.05 | 14.13 | 13.82 | 13.91 | 649,683 | -0.22(-1.58%) |
Aug 12, 2008 | 14.25 | 14.28 | 14.07 | 14.14 | 517,902 | -0.24(-1.70%) |
Aug 11, 2008 | 14.28 | 14.54 | 14.28 | 14.38 | 751,627 | -0.03(-0.24%) |
Aug 08, 2008 | 14.40 | 14.51 | 14.34 | 14.42 | 1,004,256 | +0.05(+0.34%) |
Aug 07, 2008 | 14.59 | 14.59 | 14.26 | 14.37 | 1,597,173 | -0.41(-2.79%) |
Aug 06, 2008 | 14.83 | 14.89 | 14.72 | 14.78 | 1,369,426 | -0.06(-0.42%) |
Aug 05, 2008 | 14.79 | 14.86 | 14.65 | 14.84 | 1,361,393 | +0.27(+1.82%) |
Aug 04, 2008 | 14.67 | 14.76 | 14.49 | 14.58 | 2,954,840 | +0.59(+4.19%) |
Aug 01, 2008 | 14.28 | 14.31 | 13.96 | 13.99 | 1,423,172 | -0.30(-2.10%) |
Jul 31, 2008 | 14.35 | 14.42 | 14.21 | 14.29 | 730,204 | -0.04(-0.29%) |
Jul 30, 2008 | 13.36 | 14.48 | 13.36 | 14.33 | 993,964 | -0.10(-0.73%) |
Jul 29, 2008 | 14.44 | 14.52 | 14.34 | 14.44 | 1,063,386 | -0.17(-1.15%) |
Jul 28, 2008 | 14.54 | 14.66 | 14.54 | 14.61 | 1,126,281 | -0.01(-0.10%) |
Jul 25, 2008 | 14.65 | 14.73 | 14.54 | 14.62 | 1,677,274 | +0.13(+0.92%) |
Jul 24, 2008 | 14.66 | 14.74 | 14.46 | 14.49 | 1,361,459 | -0.01(-0.05%) |
Jul 23, 2008 | 14.45 | 14.71 | 14.43 | 14.49 | 1,610,825 | +0.11(+0.78%) |
Jul 22, 2008 | 14.31 | 14.42 | 14.14 | 14.38 | 1,227,102 | +0.07(+0.49%) |
Jul 21, 2008 | 14.44 | 14.58 | 14.28 | 14.31 | 2,102,357 | +0.02(+0.15%) |
Jul 18, 2008 | 13.80 | 14.35 | 13.80 | 14.29 | 1,396,850 | -0.20(-1.40%) |
Jul 17, 2008 | 14.44 | 14.54 | 14.35 | 14.49 | 1,168,734 | -0.09(-0.62%) |
Jul 16, 2008 | 14.14 | 14.63 | 14.14 | 14.58 | 1,229,484 | +0.44(+3.11%) |
Jul 15, 2008 | 14.05 | 14.30 | 13.97 | 14.14 | 1,902,123 | -0.43(-2.92%) |
Jul 14, 2008 | 14.81 | 14.99 | 14.50 | 14.57 | 796,970 | -0.59(-3.87%) |
Jul 11, 2008 | 14.37 | 15.35 | 14.37 | 15.16 | 991,601 | -0.54(-3.47%) |
Jul 10, 2008 | 15.85 | 15.91 | 15.64 | 15.70 | 1,295,060 | -0.38(-2.34%) |
Jul 09, 2008 | 16.09 | 16.48 | 16.05 | 16.08 | 1,160,706 | +0.08(+0.52%) |
Jul 08, 2008 | 15.76 | 16.01 | 15.73 | 15.99 | 834,641 | +0.21(+1.33%) |
Jul 07, 2008 | 15.30 | 15.88 | 15.30 | 15.78 | 955,055 | +0.84(+5.65%) |
Jul 04, 2008 | 14.88 | 15.01 | 14.78 | 14.94 | 428,985 | +0.00(+0.00%) |
Jul 03, 2008 | 14.88 | 15.01 | 14.78 | 14.94 | 428,985 | +0.10(+0.71%) |
Jul 02, 2008 | 14.97 | 15.14 | 14.79 | 14.84 | 875,892 | -0.08(-0.56%) |
Jul 01, 2008 | 14.83 | 14.98 | 14.77 | 14.92 | 482,641 | +0.03(+0.23%) |
Jun 30, 2008 | 14.79 | 14.97 | 14.77 | 14.88 | 360,538 | +0.04(+0.28%) |
Jun 27, 2008 | 14.88 | 15.00 | 14.83 | 14.84 | 342,821 | -0.07(-0.47%) |
Jun 26, 2008 | 15.15 | 15.18 | 14.91 | 14.91 | 608,481 | -0.51(-3.30%) |
Jun 25, 2008 | 15.16 | 15.54 | 15.16 | 15.42 | 684,166 | +0.48(+3.22%) |
Jun 24, 2008 | 15.11 | 15.11 | 14.87 | 14.94 | 1,239,223 | +0.03(+0.19%) |
Jun 23, 2008 | 14.83 | 14.96 | 14.79 | 14.91 | 609,448 | +0.06(+0.38%) |
Jun 20, 2008 | 15.14 | 15.21 | 14.82 | 14.86 | 1,235,616 | -0.48(-3.14%) |
Jun 19, 2008 | 15.25 | 15.37 | 15.16 | 15.34 | 843,180 | -0.02(-0.14%) |
Jun 18, 2008 | 15.37 | 15.43 | 15.28 | 15.36 | 937,750 | -0.04(-0.27%) |
Jun 17, 2008 | 15.32 | 15.55 | 15.25 | 15.40 | 456,324 | +0.22(+1.43%) |
Jun 16, 2008 | 15.00 | 15.22 | 15.00 | 15.18 | 795,949 | +0.31(+2.06%) |
Jun 13, 2008 | 14.74 | 14.88 | 14.63 | 14.88 | 741,861 | +0.08(+0.52%) |
Jun 12, 2008 | 14.96 | 14.97 | 14.74 | 14.80 | 727,446 | -0.20(-1.30%) |
Jun 11, 2008 | 15.08 | 15.18 | 14.95 | 15.00 | 595,400 | -0.12(-0.79%) |
Jun 10, 2008 | 15.08 | 15.16 | 15.01 | 15.11 | 439,314 | +0.00(+0.00%) |
Jun 09, 2008 | 15.39 | 15.39 | 14.96 | 15.11 | 575,039 | -0.39(-2.52%) |
Jun 06, 2008 | 15.58 | 15.62 | 15.41 | 15.51 | 429,322 | -0.31(-1.94%) |
Jun 05, 2008 | 15.58 | 15.82 | 15.58 | 15.81 | 395,707 | +0.06(+0.35%) |
Jun 04, 2008 | 15.49 | 15.89 | 15.49 | 15.76 | 777,577 | +0.10(+0.62%) |
Jun 03, 2008 | 15.57 | 15.74 | 15.56 | 15.66 | 619,903 | +0.07(+0.45%) |
Jun 02, 2008 | 15.81 | 15.83 | 15.42 | 15.59 | 599,411 | -0.20(-1.24%) |
May 30, 2008 | 15.72 | 15.81 | 15.71 | 15.78 | 384,901 | -0.03(-0.22%) |
May 29, 2008 | 15.91 | 15.92 | 15.72 | 15.82 | 493,080 | -0.25(-1.56%) |
May 28, 2008 | 16.02 | 16.13 | 15.90 | 16.07 | 531,161 | +0.05(+0.31%) |
May 27, 2008 | 15.50 | 16.09 | 15.50 | 16.02 | 1,329,532 | +0.94(+6.25%) |
May 26, 2008 | 15.07 | 15.14 | 14.93 | 15.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.07 | 15.14 | 14.93 | 15.08 | 728,080 | -0.21(-1.37%) |
May 22, 2008 | 15.27 | 15.35 | 14.95 | 15.29 | 600,057 | -0.12(-0.77%) |
May 21, 2008 | 15.51 | 15.53 | 15.35 | 15.41 | 500,097 | +0.00(+0.00%) |
May 20, 2008 | 15.85 | 15.89 | 15.35 | 15.41 | 1,156,510 | -0.76(-4.71%) |
May 19, 2008 | 15.99 | 16.26 | 15.97 | 16.17 | 834,625 | +0.03(+0.17%) |
May 16, 2008 | 15.90 | 16.14 | 15.83 | 16.14 | 900,006 | +0.34(+2.17%) |
May 15, 2008 | 15.62 | 15.85 | 15.62 | 15.80 | 570,967 | +0.16(+1.03%) |
May 14, 2008 | 15.48 | 15.64 | 15.46 | 15.64 | 1,101,682 | +0.11(+0.72%) |
May 13, 2008 | 15.20 | 15.64 | 15.20 | 15.53 | 930,746 | +0.46(+3.06%) |
May 12, 2008 | 14.88 | 15.14 | 14.88 | 15.07 | 1,071,185 | +0.18(+1.22%) |
May 09, 2008 | 14.93 | 15.00 | 14.84 | 14.88 | 855,085 | -0.29(-1.93%) |
May 08, 2008 | 15.14 | 15.24 | 15.08 | 15.18 | 1,221,423 | -0.06(-0.41%) |
May 07, 2008 | 15.76 | 15.76 | 15.24 | 15.24 | 2,219,364 | -0.80(-4.96%) |
May 06, 2008 | 15.83 | 16.04 | 15.70 | 16.04 | 936,417 | -0.09(-0.56%) |
May 05, 2008 | 15.99 | 16.18 | 15.97 | 16.13 | 667,256 | +0.16(+1.01%) |
May 02, 2008 | 16.32 | 16.32 | 15.97 | 15.97 | 798,383 | -0.46(-2.80%) |