Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.155 | 8.460 | 8.060 | 8.345 | 683,668 | +0.20(+2.39%) |
Apr 29, 2009 | 8.055 | 8.255 | 8.055 | 8.150 | 931,658 | +0.10(+1.18%) |
Apr 28, 2009 | 7.980 | 8.235 | 7.870 | 8.055 | 588,668 | +0.02(+0.25%) |
Apr 27, 2009 | 8.005 | 8.160 | 7.950 | 8.035 | 657,974 | -0.15(-1.83%) |
Apr 24, 2009 | 8.005 | 8.285 | 7.875 | 8.185 | 740,912 | +0.28(+3.48%) |
Apr 23, 2009 | 7.960 | 8.100 | 7.840 | 7.910 | 1,057,512 | -0.02(-0.25%) |
Apr 22, 2009 | 7.915 | 8.205 | 7.915 | 7.930 | 759,712 | -0.12(-1.55%) |
Apr 21, 2009 | 7.670 | 8.055 | 7.670 | 8.055 | 558,092 | +0.33(+4.34%) |
Apr 20, 2009 | 7.820 | 8.020 | 7.625 | 7.720 | 549,530 | -0.29(-3.56%) |
Apr 17, 2009 | 8.030 | 8.085 | 7.830 | 8.005 | 1,083,474 | +0.00(+0.00%) |
Apr 16, 2009 | 7.885 | 8.045 | 7.770 | 8.005 | 404,048 | +0.17(+2.10%) |
Apr 15, 2009 | 7.600 | 7.900 | 7.600 | 7.840 | 324,976 | +0.17(+2.22%) |
Apr 14, 2009 | 7.760 | 7.964 | 7.625 | 7.670 | 340,950 | -0.25(-3.10%) |
Apr 13, 2009 | 7.850 | 7.960 | 7.820 | 7.915 | 432,632 | -0.05(-0.63%) |
Apr 09, 2009 | 7.815 | 7.965 | 7.745 | 7.965 | 613,094 | +0.33(+4.32%) |
Apr 08, 2009 | 7.600 | 7.675 | 7.505 | 7.635 | 607,088 | +0.11(+1.46%) |
Apr 07, 2009 | 7.740 | 7.840 | 7.520 | 7.525 | 939,906 | -0.29(-3.77%) |
Apr 06, 2009 | 7.945 | 8.090 | 7.815 | 7.820 | 939,286 | -0.24(-3.04%) |
Apr 03, 2009 | 7.690 | 8.075 | 7.440 | 8.065 | 1,179,174 | +0.38(+4.94%) |
Apr 02, 2009 | 7.400 | 7.775 | 7.280 | 7.685 | 1,029,916 | +0.42(+5.71%) |
Apr 01, 2009 | 6.980 | 7.315 | 6.975 | 7.270 | 774,988 | +0.15(+2.11%) |
Mar 31, 2009 | 7.305 | 7.317 | 7.115 | 7.120 | 727,676 | -0.12(-1.73%) |
Mar 30, 2009 | 7.065 | 7.325 | 6.970 | 7.245 | 957,514 | -0.04(-0.48%) |
Mar 26, 2009 | 7.160 | 7.395 | 6.975 | 7.280 | 1,012,070 | +0.22(+3.12%) |
Mar 25, 2009 | 6.930 | 7.231 | 6.860 | 7.060 | 1,126,836 | +0.16(+2.32%) |
Mar 24, 2009 | 6.965 | 7.120 | 6.885 | 6.900 | 747,676 | -0.16(-2.27%) |
Mar 23, 2009 | 6.820 | 7.060 | 6.495 | 7.060 | 1,108,734 | +0.55(+8.45%) |
Mar 20, 2009 | 6.815 | 6.890 | 6.470 | 6.510 | 1,373,442 | -0.36(-5.17%) |
Mar 19, 2009 | 6.950 | 7.015 | 6.705 | 6.865 | 702,706 | -0.02(-0.29%) |
Mar 18, 2009 | 7.120 | 7.120 | 6.515 | 6.885 | 675,660 | +0.06(+0.95%) |
Mar 17, 2009 | 6.920 | 6.920 | 6.645 | 6.820 | 732,780 | +0.20(+2.94%) |
Mar 16, 2009 | 6.370 | 6.815 | 6.370 | 6.625 | 1,426,408 | +0.34(+5.49%) |
Mar 13, 2009 | 6.360 | 6.400 | 6.150 | 6.280 | 1,652,012 | -0.07(-1.10%) |
Mar 12, 2009 | 5.840 | 6.385 | 5.765 | 6.350 | 1,433,072 | +0.47(+7.99%) |
Mar 11, 2009 | 5.955 | 5.980 | 5.810 | 5.880 | 739,810 | -0.06(-1.01%) |
Mar 10, 2009 | 6.245 | 6.245 | 5.591 | 5.940 | 788,578 | +0.30(+5.23%) |
Mar 09, 2009 | 5.870 | 5.965 | 5.615 | 5.645 | 1,382,358 | -0.30(-5.05%) |
Mar 06, 2009 | 6.150 | 6.255 | 5.815 | 5.945 | 1,267,774 | -0.14(-2.38%) |
Mar 05, 2009 | 6.535 | 6.565 | 6.045 | 6.090 | 1,035,088 | -0.57(-8.56%) |
Mar 04, 2009 | 6.485 | 6.740 | 6.485 | 6.660 | 537,576 | +0.08(+1.29%) |
Mar 02, 2009 | 6.730 | 7.040 | 6.560 | 6.575 | 972,294 | -0.46(-6.61%) |
Feb 27, 2009 | 6.835 | 7.165 | 6.835 | 7.040 | 727,036 | +0.08(+1.22%) |
Feb 26, 2009 | 7.200 | 7.320 | 6.935 | 6.955 | 834,928 | -0.21(-2.93%) |
Feb 25, 2009 | 7.280 | 7.330 | 7.095 | 7.165 | 964,014 | -0.19(-2.58%) |
Feb 24, 2009 | 7.080 | 7.380 | 7.000 | 7.355 | 1,230,830 | +0.35(+4.92%) |
Feb 23, 2009 | 6.980 | 7.240 | 6.950 | 7.010 | 1,484,432 | -0.03(-0.36%) |
Feb 20, 2009 | 6.755 | 7.175 | 6.720 | 7.035 | 1,218,998 | +0.17(+2.48%) |
Feb 19, 2009 | 6.795 | 6.915 | 6.695 | 6.865 | 810,010 | +0.12(+1.70%) |
Feb 18, 2009 | 6.965 | 6.965 | 6.640 | 6.750 | 978,324 | -0.15(-2.17%) |
Feb 17, 2009 | 7.035 | 7.160 | 6.825 | 6.900 | 1,039,836 | -0.36(-4.96%) |
Feb 13, 2009 | 7.320 | 7.420 | 7.230 | 7.260 | 554,202 | -0.08(-1.02%) |
Feb 12, 2009 | 7.130 | 7.355 | 7.010 | 7.335 | 739,448 | +0.17(+2.44%) |
Feb 11, 2009 | 7.160 | 7.230 | 7.035 | 7.160 | 814,666 | -0.03(-0.42%) |
Feb 10, 2009 | 7.490 | 7.770 | 7.150 | 7.190 | 900,654 | -0.36(-4.83%) |
Feb 09, 2009 | 7.610 | 7.640 | 7.370 | 7.555 | 705,906 | -0.06(-0.79%) |
Feb 06, 2009 | 7.185 | 7.665 | 7.110 | 7.615 | 1,204,528 | +0.45(+6.21%) |
Feb 05, 2009 | 7.010 | 7.290 | 6.750 | 7.170 | 2,082,134 | +0.00(+0.00%) |
Feb 04, 2009 | 7.770 | 7.770 | 7.050 | 7.170 | 1,285,544 | -0.25(-3.30%) |
Feb 03, 2009 | 7.250 | 7.425 | 6.990 | 7.415 | 1,727,662 | -0.12(-1.53%) |
Feb 02, 2009 | 7.495 | 7.625 | 7.395 | 7.530 | 734,588 | -0.08(-1.05%) |
Jan 30, 2009 | 7.910 | 7.923 | 7.505 | 7.610 | 1,042,124 | -0.25(-3.18%) |
Jan 29, 2009 | 7.865 | 8.010 | 7.755 | 7.860 | 1,432,962 | -0.06(-0.82%) |
Jan 28, 2009 | 7.995 | 8.000 | 7.890 | 7.925 | 394,752 | +0.07(+0.89%) |
Jan 27, 2009 | 7.775 | 8.025 | 7.775 | 7.855 | 511,588 | +0.08(+1.03%) |
Jan 26, 2009 | 7.890 | 8.035 | 7.750 | 7.775 | 1,136,372 | -0.10(-1.27%) |
Jan 23, 2009 | 7.750 | 7.990 | 7.665 | 7.875 | 577,880 | -0.04(-0.57%) |
Jan 22, 2009 | 7.790 | 8.005 | 7.565 | 7.920 | 938,676 | -0.05(-0.69%) |
Jan 21, 2009 | 7.810 | 8.085 | 7.780 | 7.975 | 1,002,024 | +0.20(+2.57%) |
Jan 20, 2009 | 8.240 | 8.495 | 7.750 | 7.775 | 632,696 | -0.52(-6.27%) |
Jan 16, 2009 | 8.395 | 8.420 | 8.095 | 8.295 | 452,772 | -0.04(-0.54%) |
Jan 15, 2009 | 8.125 | 8.340 | 7.990 | 8.340 | 965,364 | +0.20(+2.46%) |
Jan 14, 2009 | 8.170 | 8.320 | 8.030 | 8.140 | 558,148 | -0.16(-1.93%) |
Jan 13, 2009 | 8.460 | 8.795 | 8.250 | 8.300 | 1,219,724 | -0.15(-1.83%) |
Jan 12, 2009 | 9.065 | 9.270 | 8.330 | 8.455 | 1,633,064 | -0.60(-6.63%) |
Jan 09, 2009 | 9.505 | 9.525 | 9.040 | 9.055 | 695,162 | -0.50(-5.18%) |
Jan 08, 2009 | 9.585 | 9.795 | 9.280 | 9.550 | 319,782 | -0.02(-0.21%) |
Jan 07, 2009 | 9.725 | 10.10 | 9.450 | 9.570 | 441,250 | -0.33(-3.33%) |
Jan 06, 2009 | 9.785 | 10.15 | 9.550 | 9.900 | 874,428 | +0.12(+1.28%) |
Jan 05, 2009 | 9.745 | 9.795 | 9.435 | 9.775 | 975,352 | +0.02(+0.21%) |
Jan 02, 2009 | 9.555 | 9.805 | 9.380 | 9.755 | 404,012 | +0.21(+2.20%) |
Dec 31, 2008 | 9.225 | 9.600 | 9.181 | 9.545 | 578,104 | +0.36(+3.86%) |
Dec 30, 2008 | 8.985 | 9.205 | 8.695 | 9.190 | 555,686 | +0.27(+3.03%) |
Dec 29, 2008 | 8.990 | 9.008 | 8.815 | 8.920 | 424,166 | -0.06(-0.72%) |
Dec 26, 2008 | 8.905 | 9.016 | 8.820 | 8.985 | 315,498 | +0.15(+1.70%) |
Dec 24, 2008 | 8.880 | 9.125 | 8.660 | 8.835 | 502,550 | -0.03(-0.39%) |
Dec 23, 2008 | 9.125 | 9.265 | 8.780 | 8.870 | 548,478 | -0.22(-2.37%) |
Dec 22, 2008 | 9.265 | 9.265 | 8.865 | 9.085 | 614,712 | -0.13(-1.41%) |
Dec 19, 2008 | 8.965 | 9.395 | 8.800 | 9.215 | 1,005,236 | +0.41(+4.66%) |
Dec 18, 2008 | 8.800 | 9.155 | 8.685 | 8.805 | 584,346 | -0.01(-0.06%) |
Dec 17, 2008 | 8.595 | 9.035 | 8.480 | 8.810 | 915,530 | +0.12(+1.32%) |
Dec 16, 2008 | 8.535 | 8.710 | 8.300 | 8.695 | 800,566 | +0.31(+3.76%) |
Dec 15, 2008 | 8.665 | 8.735 | 8.230 | 8.380 | 534,200 | -0.26(-3.01%) |
Dec 12, 2008 | 8.350 | 8.665 | 8.145 | 8.640 | 729,530 | +0.16(+1.89%) |
Dec 11, 2008 | 8.605 | 8.840 | 8.420 | 8.480 | 703,206 | -0.22(-2.58%) |
Dec 10, 2008 | 8.395 | 8.720 | 8.107 | 8.705 | 907,144 | +0.36(+4.31%) |
Dec 09, 2008 | 8.280 | 8.570 | 8.250 | 8.345 | 799,014 | +0.04(+0.42%) |
Dec 08, 2008 | 8.440 | 8.575 | 8.105 | 8.310 | 1,173,110 | +0.05(+0.61%) |
Dec 05, 2008 | 7.700 | 8.265 | 7.500 | 8.260 | 1,689,200 | +0.42(+5.42%) |
Dec 04, 2008 | 8.010 | 8.520 | 7.705 | 7.835 | 3,356,800 | -0.24(-2.97%) |
Dec 03, 2008 | 7.515 | 8.105 | 7.485 | 8.075 | 2,540,800 | +0.38(+5.01%) |
Dec 02, 2008 | 7.730 | 7.925 | 7.475 | 7.690 | 2,476,000 | +0.12(+1.59%) |
Dec 01, 2008 | 7.685 | 8.210 | 7.510 | 7.570 | 2,440,000 | -0.30(-3.81%) |
Nov 28, 2008 | 7.890 | 8.005 | 7.670 | 7.870 | 758,400 | -0.13(-1.62%) |
Nov 26, 2008 | 7.810 | 8.045 | 7.630 | 8.000 | 1,805,200 | +0.00(+0.06%) |
Nov 25, 2008 | 7.810 | 8.015 | 7.545 | 7.995 | 4,727,200 | +0.23(+2.96%) |
Nov 24, 2008 | 7.585 | 7.835 | 7.300 | 7.765 | 3,264,000 | +0.25(+3.26%) |
Nov 21, 2008 | 7.650 | 7.650 | 7.045 | 7.520 | 3,731,200 | -0.05(-0.59%) |
Nov 20, 2008 | 8.210 | 8.270 | 7.530 | 7.565 | 1,410,352 | -0.68(-8.30%) |
Nov 19, 2008 | 8.770 | 9.205 | 8.250 | 8.250 | 939,134 | -0.62(-7.04%) |
Nov 18, 2008 | 8.905 | 9.045 | 8.725 | 8.875 | 1,648,088 | -0.03(-0.28%) |
Nov 17, 2008 | 8.950 | 9.325 | 8.880 | 8.900 | 711,200 | -0.13(-1.44%) |
Nov 14, 2008 | 9.350 | 9.680 | 9.005 | 9.030 | 835,624 | -0.47(-4.95%) |
Nov 13, 2008 | 9.235 | 9.580 | 8.900 | 9.500 | 1,969,334 | +0.29(+3.15%) |
Nov 12, 2008 | 9.760 | 10.29 | 9.165 | 9.210 | 911,984 | -0.69(-6.97%) |
Nov 11, 2008 | 10.34 | 10.37 | 9.860 | 9.900 | 934,206 | -0.47(-4.53%) |
Nov 10, 2008 | 10.70 | 10.70 | 10.24 | 10.37 | 370,318 | -0.11(-1.00%) |
Nov 07, 2008 | 10.62 | 10.80 | 10.36 | 10.47 | 505,148 | -0.05(-0.52%) |
Nov 06, 2008 | 10.74 | 10.89 | 10.52 | 10.53 | 750,000 | -0.26(-2.41%) |
Nov 05, 2008 | 11.08 | 11.56 | 10.72 | 10.79 | 906,924 | -0.42(-3.70%) |
Nov 04, 2008 | 11.52 | 11.89 | 11.12 | 11.21 | 966,188 | -0.65(-5.48%) |
Nov 03, 2008 | 11.76 | 12.12 | 11.62 | 11.86 | 892,472 | +0.24(+2.02%) |
Oct 31, 2008 | 11.04 | 11.78 | 10.90 | 11.62 | 1,618,480 | +0.49(+4.40%) |
Oct 30, 2008 | 10.54 | 11.20 | 10.46 | 11.13 | 938,774 | +0.85(+8.22%) |
Oct 29, 2008 | 10.67 | 10.98 | 9.876 | 10.29 | 2,109,838 | -0.32(-3.06%) |
Oct 28, 2008 | 10.72 | 10.94 | 9.935 | 10.61 | 1,316,138 | +0.01(+0.14%) |
Oct 27, 2008 | 10.96 | 11.13 | 10.60 | 10.60 | 1,516,092 | -0.54(-4.85%) |
Oct 24, 2008 | 10.62 | 11.38 | 10.60 | 11.13 | 1,208,642 | -0.50(-4.26%) |
Oct 23, 2008 | 11.96 | 12.32 | 11.21 | 11.63 | 942,596 | -0.30(-2.56%) |
Oct 22, 2008 | 12.08 | 12.21 | 11.73 | 11.94 | 869,372 | -0.40(-3.24%) |
Oct 21, 2008 | 12.39 | 12.66 | 12.10 | 12.34 | 703,512 | -0.18(-1.48%) |
Oct 20, 2008 | 12.69 | 12.74 | 12.06 | 12.52 | 1,405,820 | +0.11(+0.89%) |
Oct 17, 2008 | 11.34 | 12.51 | 11.21 | 12.41 | 1,513,834 | +0.65(+5.57%) |
Oct 16, 2008 | 10.87 | 11.90 | 10.87 | 11.76 | 1,864,652 | +0.81(+7.35%) |
Oct 15, 2008 | 11.22 | 11.79 | 10.90 | 10.95 | 1,048,100 | -0.42(-3.69%) |
Oct 14, 2008 | 12.01 | 12.19 | 11.13 | 11.37 | 1,310,314 | -0.37(-3.15%) |
Oct 13, 2008 | 10.91 | 11.74 | 10.77 | 11.74 | 1,098,664 | +1.25(+11.86%) |
Oct 10, 2008 | 9.710 | 11.14 | 8.995 | 10.49 | 2,425,308 | +0.46(+4.64%) |
Oct 09, 2008 | 11.15 | 11.66 | 10.00 | 10.03 | 1,335,324 | -1.10(-9.84%) |
Oct 08, 2008 | 13.47 | 13.59 | 11.07 | 11.12 | 1,391,212 | -0.65(-5.52%) |
Oct 07, 2008 | 12.63 | 12.71 | 11.76 | 11.78 | 787,108 | -0.55(-4.44%) |
Oct 06, 2008 | 12.87 | 13.37 | 12.07 | 12.32 | 1,424,920 | -0.76(-5.83%) |
Oct 03, 2008 | 13.32 | 13.75 | 13.06 | 13.09 | 800,398 | -0.63(-4.63%) |
Oct 02, 2008 | 14.23 | 14.52 | 13.70 | 13.72 | 817,352 | -0.62(-4.29%) |
Oct 01, 2008 | 13.69 | 14.35 | 13.53 | 14.34 | 647,544 | +0.57(+4.14%) |
Sep 30, 2008 | 13.53 | 13.80 | 13.21 | 13.77 | 951,658 | +0.32(+2.38%) |
Sep 29, 2008 | 13.62 | 13.81 | 12.73 | 13.45 | 782,104 | -0.42(-3.06%) |
Sep 26, 2008 | 13.44 | 13.92 | 13.40 | 13.87 | 772,966 | +0.19(+1.39%) |
Sep 25, 2008 | 13.82 | 13.83 | 13.44 | 13.68 | 1,010,490 | -0.04(-0.29%) |
Sep 24, 2008 | 14.48 | 14.48 | 13.68 | 13.72 | 1,624,852 | -0.77(-5.31%) |
Sep 23, 2008 | 15.47 | 15.62 | 14.37 | 14.49 | 3,139,108 | -1.00(-6.46%) |
Sep 22, 2008 | 14.86 | 15.63 | 14.34 | 15.49 | 3,290,474 | +0.48(+3.20%) |
Sep 19, 2008 | 14.91 | 15.24 | 14.12 | 15.01 | 2,728,022 | +0.76(+5.33%) |
Sep 18, 2008 | 13.80 | 14.56 | 13.45 | 14.25 | 2,528,198 | +0.45(+3.22%) |
Sep 17, 2008 | 13.40 | 13.99 | 13.40 | 13.80 | 1,278,516 | +0.23(+1.69%) |
Sep 16, 2008 | 12.77 | 13.71 | 12.77 | 13.57 | 962,580 | +0.67(+5.19%) |
Sep 15, 2008 | 12.72 | 13.13 | 12.44 | 12.90 | 980,578 | -0.01(-0.04%) |
Sep 12, 2008 | 13.00 | 13.13 | 12.84 | 12.91 | 722,700 | -0.15(-1.15%) |
Sep 11, 2008 | 13.10 | 13.20 | 12.87 | 13.06 | 884,418 | -0.06(-0.46%) |
Sep 10, 2008 | 13.48 | 13.49 | 12.92 | 13.12 | 909,812 | -0.32(-2.34%) |
Sep 09, 2008 | 13.34 | 13.75 | 13.34 | 13.44 | 953,520 | +0.08(+0.56%) |
Sep 08, 2008 | 13.60 | 13.75 | 13.21 | 13.36 | 660,100 | +0.02(+0.15%) |
Sep 05, 2008 | 13.14 | 13.42 | 12.85 | 13.34 | 974,676 | +0.20(+1.48%) |
Sep 04, 2008 | 12.18 | 13.31 | 12.18 | 13.14 | 661,036 | -0.19(-1.42%) |
Sep 03, 2008 | 13.22 | 13.48 | 13.20 | 13.34 | 716,334 | +0.06(+0.45%) |
Sep 02, 2008 | 13.17 | 13.34 | 13.10 | 13.28 | 1,004,474 | +0.28(+2.15%) |
Aug 29, 2008 | 13.13 | 13.16 | 12.90 | 12.99 | 678,898 | -0.21(-1.55%) |
Aug 28, 2008 | 12.86 | 13.23 | 12.75 | 13.20 | 587,732 | +0.34(+2.64%) |
Aug 27, 2008 | 13.31 | 13.39 | 12.81 | 12.86 | 2,035,810 | +0.37(+2.92%) |
Aug 26, 2008 | 12.38 | 12.50 | 12.29 | 12.49 | 933,016 | +0.07(+0.60%) |
Aug 25, 2008 | 12.57 | 12.69 | 12.23 | 12.42 | 1,061,902 | -0.31(-2.44%) |
Aug 22, 2008 | 12.68 | 13.02 | 12.62 | 12.73 | 587,828 | +0.13(+1.07%) |
Aug 21, 2008 | 12.87 | 13.09 | 12.57 | 12.60 | 711,944 | -0.38(-2.97%) |
Aug 20, 2008 | 12.97 | 13.11 | 12.75 | 12.98 | 670,044 | +0.09(+0.66%) |
Aug 19, 2008 | 13.01 | 13.21 | 12.83 | 12.89 | 683,792 | -0.19(-1.45%) |
Aug 18, 2008 | 13.33 | 13.42 | 12.97 | 13.09 | 634,948 | -0.25(-1.87%) |
Aug 15, 2008 | 13.43 | 13.60 | 13.21 | 13.34 | 668,772 | +0.06(+0.41%) |
Aug 14, 2008 | 13.24 | 13.40 | 13.20 | 13.28 | 580,644 | -0.07(-0.49%) |
Aug 13, 2008 | 13.28 | 13.51 | 13.17 | 13.35 | 577,696 | +0.09(+0.64%) |
Aug 12, 2008 | 13.54 | 13.58 | 13.12 | 13.26 | 785,416 | -0.34(-2.46%) |
Aug 11, 2008 | 12.65 | 13.61 | 12.65 | 13.60 | 781,842 | +0.96(+7.64%) |
Aug 08, 2008 | 12.38 | 12.65 | 12.15 | 12.63 | 958,352 | +0.29(+2.31%) |
Aug 07, 2008 | 12.48 | 12.54 | 12.35 | 12.35 | 731,612 | -0.26(-2.06%) |
Aug 06, 2008 | 12.97 | 12.97 | 12.31 | 12.61 | 1,946,346 | -0.71(-5.37%) |
Aug 05, 2008 | 13.26 | 13.42 | 13.00 | 13.32 | 931,796 | +0.16(+1.18%) |
Aug 04, 2008 | 13.19 | 13.38 | 12.94 | 13.16 | 975,380 | -0.01(-0.08%) |
Aug 01, 2008 | 13.12 | 13.27 | 12.90 | 13.18 | 1,127,812 | +0.11(+0.80%) |
Jul 31, 2008 | 13.09 | 13.21 | 13.02 | 13.07 | 404,704 | -0.15(-1.17%) |
Jul 30, 2008 | 13.28 | 13.46 | 13.10 | 13.22 | 514,912 | -0.05(-0.41%) |
Jul 29, 2008 | 13.28 | 13.47 | 13.07 | 13.28 | 1,041,010 | +0.13(+0.99%) |
Jul 28, 2008 | 12.60 | 13.18 | 12.49 | 13.15 | 1,260,092 | +0.50(+3.95%) |
Jul 25, 2008 | 12.71 | 12.97 | 12.61 | 12.65 | 527,080 | +0.02(+0.16%) |
Jul 24, 2008 | 12.91 | 12.99 | 12.57 | 12.63 | 507,852 | -0.27(-2.13%) |
Jul 23, 2008 | 12.68 | 12.91 | 12.60 | 12.90 | 680,136 | +0.23(+1.81%) |
Jul 22, 2008 | 12.23 | 12.68 | 12.19 | 12.68 | 633,374 | +0.40(+3.26%) |
Jul 21, 2008 | 12.16 | 12.28 | 11.75 | 12.28 | 408,424 | +0.13(+1.11%) |
Jul 18, 2008 | 12.04 | 12.22 | 11.96 | 12.14 | 614,896 | +0.14(+1.17%) |
Jul 17, 2008 | 12.28 | 12.35 | 11.90 | 12.00 | 1,283,906 | -0.20(-1.64%) |
Jul 16, 2008 | 11.88 | 12.32 | 11.78 | 12.20 | 403,950 | +0.23(+1.92%) |
Jul 15, 2008 | 11.71 | 12.15 | 11.51 | 11.97 | 746,950 | +0.14(+1.18%) |
Jul 14, 2008 | 11.91 | 12.08 | 11.80 | 11.83 | 610,928 | +0.01(+0.04%) |
Jul 11, 2008 | 11.84 | 11.93 | 11.55 | 11.82 | 937,414 | -0.09(-0.76%) |
Jul 10, 2008 | 11.76 | 12.01 | 11.46 | 11.91 | 1,117,228 | +0.16(+1.40%) |
Jul 09, 2008 | 11.82 | 12.03 | 11.75 | 11.75 | 1,325,232 | -0.12(-1.01%) |
Jul 08, 2008 | 11.68 | 11.88 | 11.47 | 11.87 | 1,228,294 | +0.28(+2.46%) |
Jul 07, 2008 | 11.56 | 11.71 | 11.41 | 11.59 | 577,516 | +0.10(+0.87%) |
Jul 04, 2008 | 11.55 | 11.71 | 11.46 | 11.48 | 194,016 | +0.00(+0.00%) |
Jul 03, 2008 | 11.55 | 11.71 | 11.46 | 11.48 | 194,016 | -0.06(-0.52%) |
Jul 02, 2008 | 11.76 | 11.95 | 11.46 | 11.54 | 792,920 | -0.24(-2.04%) |
Jul 01, 2008 | 11.58 | 11.81 | 11.54 | 11.79 | 1,106,388 | +0.04(+0.38%) |
Jun 30, 2008 | 11.92 | 11.99 | 11.73 | 11.74 | 848,234 | -0.17(-1.47%) |
Jun 27, 2008 | 12.16 | 12.21 | 11.86 | 11.91 | 1,763,388 | -0.26(-2.10%) |
Jun 26, 2008 | 12.46 | 12.67 | 12.11 | 12.17 | 709,048 | -0.34(-2.72%) |
Jun 25, 2008 | 12.78 | 12.88 | 12.48 | 12.51 | 1,044,862 | -0.27(-2.07%) |
Jun 24, 2008 | 12.74 | 13.07 | 12.57 | 12.78 | 524,998 | -0.08(-0.66%) |
Jun 23, 2008 | 13.29 | 13.49 | 12.85 | 12.86 | 455,896 | -0.38(-2.87%) |
Jun 20, 2008 | 13.38 | 13.44 | 12.96 | 13.24 | 1,388,328 | -0.19(-1.41%) |
Jun 19, 2008 | 13.27 | 13.47 | 13.21 | 13.43 | 401,680 | +0.15(+1.17%) |
Jun 18, 2008 | 13.49 | 13.53 | 13.21 | 13.28 | 401,412 | -0.25(-1.88%) |
Jun 17, 2008 | 13.64 | 13.69 | 13.51 | 13.53 | 494,872 | -0.05(-0.37%) |
Jun 16, 2008 | 13.72 | 13.89 | 13.27 | 13.58 | 941,436 | -0.16(-1.20%) |
Jun 13, 2008 | 14.02 | 14.05 | 13.70 | 13.74 | 1,404,596 | -0.28(-1.96%) |
Jun 12, 2008 | 14.27 | 14.27 | 13.92 | 14.02 | 835,620 | -0.13(-0.92%) |
Jun 11, 2008 | 14.49 | 14.57 | 14.14 | 14.15 | 661,418 | -0.39(-2.72%) |
Jun 10, 2008 | 14.63 | 14.64 | 14.33 | 14.54 | 477,886 | -0.02(-0.10%) |
Jun 09, 2008 | 14.51 | 14.71 | 14.44 | 14.56 | 758,250 | +0.10(+0.69%) |
Jun 06, 2008 | 14.50 | 14.62 | 14.41 | 14.46 | 949,236 | -0.14(-0.96%) |
Jun 05, 2008 | 14.45 | 14.76 | 14.43 | 14.60 | 612,744 | +0.14(+0.97%) |
Jun 04, 2008 | 14.51 | 14.60 | 14.37 | 14.46 | 1,025,342 | -0.10(-0.69%) |
Jun 03, 2008 | 14.53 | 14.85 | 14.46 | 14.56 | 1,127,388 | +0.12(+0.83%) |
Jun 02, 2008 | 14.37 | 14.47 | 14.08 | 14.44 | 1,759,418 | +0.05(+0.38%) |
May 30, 2008 | 14.39 | 14.44 | 14.25 | 14.38 | 635,056 | +0.02(+0.14%) |
May 29, 2008 | 13.99 | 14.46 | 13.95 | 14.37 | 639,764 | +0.33(+2.35%) |
May 28, 2008 | 13.83 | 14.20 | 13.78 | 14.04 | 889,008 | +0.19(+1.37%) |
May 27, 2008 | 13.38 | 13.89 | 13.09 | 13.85 | 681,770 | +0.50(+3.75%) |
May 26, 2008 | 13.34 | 13.41 | 13.27 | 13.35 | 585,092 | +0.00(+0.00%) |
May 23, 2008 | 13.34 | 13.41 | 13.27 | 13.35 | 585,092 | -0.05(-0.37%) |
May 22, 2008 | 13.36 | 13.49 | 13.14 | 13.39 | 693,728 | +0.06(+0.49%) |
May 21, 2008 | 13.24 | 13.55 | 13.21 | 13.33 | 551,204 | +0.07(+0.53%) |
May 20, 2008 | 13.31 | 13.40 | 13.16 | 13.26 | 535,798 | -0.11(-0.79%) |
May 19, 2008 | 13.22 | 13.43 | 13.07 | 13.37 | 653,270 | +0.10(+0.72%) |
May 16, 2008 | 13.45 | 13.45 | 13.05 | 13.27 | 602,444 | -0.12(-0.86%) |
May 15, 2008 | 13.12 | 13.40 | 13.02 | 13.38 | 542,198 | +0.23(+1.79%) |
May 14, 2008 | 13.06 | 13.38 | 13.06 | 13.15 | 862,674 | +0.10(+0.73%) |
May 13, 2008 | 13.14 | 13.29 | 12.97 | 13.05 | 762,322 | -0.12(-0.95%) |
May 12, 2008 | 13.16 | 13.24 | 13.02 | 13.18 | 564,906 | +0.05(+0.42%) |
May 09, 2008 | 12.99 | 13.22 | 12.95 | 13.12 | 1,173,468 | +0.09(+0.65%) |
May 08, 2008 | 13.14 | 13.35 | 12.98 | 13.04 | 988,296 | -0.12(-0.87%) |
May 07, 2008 | 12.82 | 13.31 | 12.75 | 13.15 | 1,471,706 | +0.39(+3.10%) |
May 06, 2008 | 12.62 | 12.90 | 12.56 | 12.76 | 1,370,408 | +0.00(+0.04%) |
May 05, 2008 | 12.68 | 13.44 | 12.60 | 12.76 | 2,933,376 | +0.45(+3.61%) |
May 02, 2008 | 12.80 | 12.80 | 12.24 | 12.31 | 1,152,198 | -0.26(-2.11%) |