Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.278 | 9.332 | 8.874 | 8.990 | 65,545 | -0.24(-2.61%) |
Apr 29, 2009 | 9.121 | 9.340 | 9.121 | 9.231 | 25,814 | +0.28(+3.12%) |
Apr 28, 2009 | 8.936 | 9.037 | 8.866 | 8.951 | 4,425 | -0.03(-0.35%) |
Apr 27, 2009 | 8.967 | 8.987 | 8.916 | 8.983 | 2,501 | -0.29(-3.10%) |
Apr 24, 2009 | 9.153 | 9.275 | 8.936 | 9.270 | 7,478 | +0.47(+5.36%) |
Apr 23, 2009 | 8.998 | 8.998 | 8.722 | 8.798 | 8,062 | -0.22(-2.39%) |
Apr 22, 2009 | 8.703 | 9.045 | 8.703 | 9.014 | 10,663 | +0.29(+3.28%) |
Apr 21, 2009 | 8.493 | 8.815 | 8.493 | 8.727 | 7,043 | +0.30(+3.52%) |
Apr 20, 2009 | 8.501 | 8.547 | 8.408 | 8.431 | 9,807 | -0.69(-7.58%) |
Apr 17, 2009 | 9.185 | 9.185 | 8.975 | 9.122 | 6,345 | +0.23(+2.57%) |
Apr 16, 2009 | 8.687 | 8.905 | 8.589 | 8.894 | 9,462 | +0.34(+4.01%) |
Apr 15, 2009 | 8.571 | 8.610 | 8.474 | 8.551 | 43,106 | -0.09(-1.02%) |
Apr 14, 2009 | 8.446 | 8.703 | 8.431 | 8.639 | 4,963 | +0.08(+0.88%) |
Apr 13, 2009 | 9.060 | 9.060 | 8.283 | 8.563 | 11,977 | +0.05(+0.61%) |
Apr 09, 2009 | 8.485 | 8.511 | 8.361 | 8.511 | 20,407 | +0.42(+5.22%) |
Apr 08, 2009 | 7.965 | 8.190 | 7.965 | 8.089 | 6,919 | +0.15(+1.89%) |
Apr 07, 2009 | 7.957 | 8.003 | 7.939 | 7.939 | 2,522 | -0.17(-2.06%) |
Apr 06, 2009 | 8.198 | 8.198 | 8.051 | 8.105 | 4,569 | -0.29(-3.41%) |
Apr 03, 2009 | 8.237 | 8.462 | 8.128 | 8.392 | 9,661 | +0.26(+3.22%) |
Apr 02, 2009 | 7.965 | 8.182 | 7.965 | 8.130 | 7,679 | +0.48(+6.33%) |
Apr 01, 2009 | 7.646 | 7.671 | 7.312 | 7.646 | 7,511 | +0.18(+2.39%) |
Mar 31, 2009 | 7.856 | 7.856 | 7.444 | 7.467 | 2,998 | -0.03(-0.41%) |
Mar 30, 2009 | 7.770 | 7.770 | 7.366 | 7.498 | 10,700 | -0.74(-8.96%) |
Mar 26, 2009 | 8.431 | 8.439 | 8.151 | 8.237 | 36,145 | +0.08(+0.95%) |
Mar 25, 2009 | 8.043 | 8.268 | 7.895 | 8.159 | 10,583 | +0.01(+0.10%) |
Mar 24, 2009 | 8.089 | 8.205 | 7.996 | 8.151 | 12,031 | -0.06(-0.76%) |
Mar 23, 2009 | 8.229 | 8.229 | 8.112 | 8.213 | 4,007 | +0.50(+6.45%) |
Mar 20, 2009 | 7.996 | 7.996 | 7.700 | 7.716 | 6,936 | -0.35(-4.36%) |
Mar 19, 2009 | 8.458 | 8.458 | 7.937 | 8.067 | 23,458 | +0.37(+4.87%) |
Mar 18, 2009 | 7.576 | 7.693 | 7.273 | 7.693 | 8,850 | +0.14(+1.85%) |
Mar 17, 2009 | 7.250 | 7.553 | 7.250 | 7.553 | 7,123 | +0.27(+3.74%) |
Mar 16, 2009 | 7.087 | 7.483 | 7.087 | 7.281 | 12,731 | +0.16(+2.27%) |
Mar 13, 2009 | 7.226 | 7.281 | 7.032 | 7.119 | 0 | -0.11(-1.48%) |
Mar 12, 2009 | 6.892 | 7.225 | 6.861 | 7.225 | 16,313 | +0.22(+3.21%) |
Mar 11, 2009 | 7.529 | 7.529 | 6.885 | 7.001 | 3,608 | +0.05(+0.78%) |
Mar 10, 2009 | 6.729 | 7.024 | 6.729 | 6.947 | 44,654 | +0.37(+5.67%) |
Mar 09, 2009 | 6.791 | 6.791 | 6.574 | 6.574 | 2,853 | +0.12(+1.80%) |
Mar 06, 2009 | 6.815 | 6.815 | 6.348 | 6.457 | 0 | -0.12(-1.77%) |
Mar 05, 2009 | 6.737 | 6.861 | 6.550 | 6.574 | 3,222 | -0.39(-5.66%) |
Mar 04, 2009 | 7.032 | 7.040 | 6.921 | 6.968 | 6,567 | +0.49(+7.53%) |
Mar 02, 2009 | 6.970 | 6.970 | 6.480 | 6.480 | 11,017 | -0.82(-11.18%) |
Feb 27, 2009 | 7.219 | 7.460 | 7.118 | 7.296 | 0 | -0.10(-1.37%) |
Feb 26, 2009 | 7.561 | 7.661 | 7.382 | 7.397 | 17,315 | +0.08(+1.06%) |
Feb 25, 2009 | 7.258 | 7.442 | 7.211 | 7.320 | 6,388 | +0.02(+0.21%) |
Feb 24, 2009 | 7.017 | 7.312 | 6.970 | 7.304 | 1,239 | +0.33(+4.68%) |
Feb 23, 2009 | 7.623 | 7.623 | 6.978 | 6.978 | 5,520 | -0.61(-7.99%) |
Feb 20, 2009 | 7.553 | 7.623 | 7.366 | 7.584 | 4,255 | -0.25(-3.17%) |
Feb 19, 2009 | 7.833 | 7.946 | 7.769 | 7.832 | 3,952 | +0.09(+1.10%) |
Feb 18, 2009 | 8.035 | 8.035 | 7.693 | 7.747 | 12,525 | -0.26(-3.30%) |
Feb 17, 2009 | 8.275 | 8.275 | 8.011 | 8.011 | 2,032 | -0.69(-7.95%) |
Feb 13, 2009 | 8.617 | 8.734 | 8.594 | 8.703 | 3,100 | +0.38(+4.58%) |
Feb 12, 2009 | 8.299 | 8.540 | 8.291 | 8.322 | 2,945 | -0.20(-2.39%) |
Feb 11, 2009 | 8.726 | 8.726 | 8.394 | 8.526 | 14,143 | -0.08(-0.97%) |
Feb 10, 2009 | 9.138 | 9.138 | 8.610 | 8.610 | 4,375 | -0.48(-5.30%) |
Feb 09, 2009 | 9.014 | 9.355 | 9.014 | 9.091 | 2,810 | +0.34(+3.91%) |
Feb 06, 2009 | 8.772 | 8.805 | 8.749 | 8.749 | 971 | +0.01(+0.12%) |
Feb 05, 2009 | 8.415 | 8.739 | 8.338 | 8.739 | 8,881 | +0.21(+2.50%) |
Feb 04, 2009 | 8.485 | 8.648 | 8.485 | 8.525 | 1,368 | +0.13(+1.49%) |
Feb 03, 2009 | 8.314 | 8.401 | 8.251 | 8.400 | 1,770 | +0.13(+1.60%) |
Feb 02, 2009 | 8.213 | 8.268 | 8.213 | 8.268 | 6,665 | -0.16(-1.85%) |
Jan 30, 2009 | 8.788 | 8.788 | 8.423 | 8.423 | 0 | -0.19(-2.26%) |
Jan 29, 2009 | 8.765 | 8.804 | 8.610 | 8.618 | 1,561 | -0.32(-3.56%) |
Jan 28, 2009 | 8.804 | 8.990 | 8.718 | 8.936 | 2,297 | +0.25(+2.86%) |
Jan 27, 2009 | 8.819 | 8.819 | 8.486 | 8.687 | 10,439 | -0.09(-1.06%) |
Jan 26, 2009 | 8.742 | 8.975 | 8.695 | 8.780 | 8,531 | +0.20(+2.35%) |
Jan 23, 2009 | 8.229 | 8.664 | 7.887 | 8.578 | 27,689 | +0.36(+4.34%) |
Jan 22, 2009 | 8.408 | 8.439 | 8.058 | 8.222 | 22,512 | -0.30(-3.54%) |
Jan 21, 2009 | 8.073 | 8.524 | 8.073 | 8.524 | 7,428 | +0.64(+8.08%) |
Jan 20, 2009 | 8.376 | 8.376 | 7.887 | 7.887 | 2,147 | -0.64(-7.56%) |
Jan 16, 2009 | 8.858 | 8.858 | 8.338 | 8.532 | 20,121 | +0.14(+1.67%) |
Jan 15, 2009 | 8.408 | 8.439 | 7.941 | 8.392 | 30,549 | +0.06(+0.76%) |
Jan 14, 2009 | 8.757 | 8.757 | 8.329 | 8.329 | 25,382 | -0.62(-6.96%) |
Jan 13, 2009 | 8.928 | 8.951 | 8.771 | 8.951 | 4,721 | +0.32(+3.74%) |
Jan 12, 2009 | 9.037 | 9.037 | 8.629 | 8.629 | 16,408 | -0.56(-6.13%) |
Jan 09, 2009 | 9.705 | 9.728 | 9.130 | 9.192 | 38,661 | -0.43(-4.52%) |
Jan 08, 2009 | 9.402 | 9.627 | 9.402 | 9.627 | 11,262 | +0.13(+1.39%) |
Jan 07, 2009 | 9.345 | 9.674 | 9.345 | 9.495 | 113,961 | -0.58(-5.78%) |
Jan 06, 2009 | 9.907 | 10.22 | 9.899 | 10.08 | 8,995 | +0.42(+4.34%) |
Jan 05, 2009 | 9.379 | 9.875 | 9.379 | 9.659 | 11,668 | +0.41(+4.45%) |
Jan 02, 2009 | 9.084 | 9.247 | 9.076 | 9.247 | 0 | +0.37(+4.22%) |
Jan 01, 2009 | 8.524 | 8.874 | 8.524 | 8.872 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.524 | 8.874 | 8.524 | 8.872 | 15,232 | +0.31(+3.61%) |
Dec 30, 2008 | 8.353 | 8.563 | 8.275 | 8.563 | 4,787 | +0.22(+2.68%) |
Dec 29, 2008 | 8.493 | 8.493 | 8.226 | 8.339 | 9,365 | +0.14(+1.72%) |
Dec 26, 2008 | 8.112 | 8.198 | 7.972 | 8.198 | 6,046 | +0.17(+2.13%) |
Dec 24, 2008 | 7.949 | 8.027 | 7.949 | 8.027 | 772 | -0.01(-0.10%) |
Dec 23, 2008 | 8.049 | 8.049 | 8.034 | 8.034 | 8,199 | +0.02(+0.29%) |
Dec 22, 2008 | 8.268 | 8.268 | 8.011 | 8.011 | 6,129 | -0.44(-5.15%) |
Dec 19, 2008 | 8.477 | 8.571 | 8.369 | 8.446 | 8,967 | +0.10(+1.21%) |
Dec 18, 2008 | 8.563 | 8.617 | 8.345 | 8.345 | 10,063 | -0.63(-6.98%) |
Dec 17, 2008 | 8.827 | 9.131 | 8.827 | 8.972 | 20,481 | +0.22(+2.54%) |
Dec 16, 2008 | 8.749 | 8.749 | 8.586 | 8.749 | 21,426 | +0.24(+2.83%) |
Dec 15, 2008 | 8.889 | 8.889 | 8.330 | 8.509 | 15,669 | -0.07(-0.82%) |
Dec 12, 2008 | 8.306 | 8.625 | 8.299 | 8.578 | 11,214 | +0.03(+0.36%) |
Dec 11, 2008 | 8.780 | 9.160 | 8.547 | 8.547 | 17,681 | -0.19(-2.22%) |
Dec 10, 2008 | 8.532 | 8.889 | 8.516 | 8.742 | 124,572 | +0.50(+6.03%) |
Dec 09, 2008 | 8.042 | 8.454 | 8.042 | 8.244 | 14,148 | +0.21(+2.58%) |
Dec 08, 2008 | 6.690 | 8.229 | 6.690 | 8.037 | 3,779 | +0.69(+9.45%) |
Dec 05, 2008 | 7.296 | 7.351 | 6.978 | 7.343 | 22,167 | -0.36(-4.73%) |
Dec 04, 2008 | 8.066 | 8.167 | 7.708 | 7.708 | 3,304 | -0.47(-5.79%) |
Dec 03, 2008 | 7.926 | 8.182 | 7.809 | 8.182 | 15,306 | +0.10(+1.25%) |
Dec 02, 2008 | 8.136 | 8.182 | 7.928 | 8.081 | 7,311 | +0.09(+1.07%) |
Dec 01, 2008 | 8.509 | 8.602 | 7.996 | 7.996 | 2,728 | -0.84(-9.50%) |
Nov 28, 2008 | 8.900 | 8.900 | 8.835 | 8.835 | 7,531 | -0.30(-3.28%) |
Nov 26, 2008 | 8.330 | 9.146 | 8.306 | 9.135 | 28,971 | +0.74(+8.85%) |
Nov 25, 2008 | 8.286 | 8.454 | 8.169 | 8.392 | 20,392 | +0.08(+0.93%) |
Nov 24, 2008 | 7.592 | 8.314 | 7.592 | 8.314 | 1,338 | +0.89(+11.92%) |
Nov 21, 2008 | 7.017 | 7.428 | 6.885 | 7.428 | 9,101 | +0.27(+3.77%) |
Nov 20, 2008 | 7.856 | 7.856 | 7.102 | 7.158 | 15,483 | -1.01(-12.31%) |
Nov 19, 2008 | 8.431 | 8.540 | 8.164 | 8.164 | 12,156 | -0.52(-5.94%) |
Nov 18, 2008 | 8.773 | 8.889 | 8.470 | 8.679 | 27,422 | -0.00(-0.00%) |
Nov 17, 2008 | 8.718 | 8.944 | 8.680 | 8.680 | 4,325 | -0.43(-4.69%) |
Nov 14, 2008 | 9.254 | 9.371 | 8.788 | 9.107 | 6,120 | -0.16(-1.68%) |
Nov 13, 2008 | 8.384 | 9.262 | 8.159 | 9.262 | 30,214 | +0.71(+8.27%) |
Nov 12, 2008 | 9.037 | 9.037 | 8.524 | 8.555 | 73,511 | -0.62(-6.77%) |
Nov 11, 2008 | 9.206 | 9.348 | 9.091 | 9.176 | 3,523 | -0.40(-4.15%) |
Nov 10, 2008 | 10.06 | 10.06 | 9.573 | 9.573 | 1,415 | +0.10(+1.07%) |
Nov 07, 2008 | 9.596 | 9.682 | 9.324 | 9.472 | 9,951 | +0.11(+1.16%) |
Nov 06, 2008 | 9.457 | 9.472 | 9.193 | 9.363 | 2,956 | -0.85(-8.29%) |
Nov 05, 2008 | 11.17 | 11.17 | 10.08 | 10.21 | 28,839 | -0.68(-6.28%) |
Nov 04, 2008 | 9.892 | 10.97 | 9.892 | 10.89 | 17,894 | +0.99(+10.05%) |
Nov 03, 2008 | 11.04 | 11.04 | 9.853 | 9.899 | 23,383 | -0.36(-3.49%) |
Oct 31, 2008 | 9.814 | 11.34 | 9.814 | 10.26 | 34,531 | +0.20(+2.01%) |
Oct 30, 2008 | 9.938 | 10.24 | 9.526 | 10.05 | 35,668 | +0.54(+5.72%) |
Oct 29, 2008 | 9.599 | 10.80 | 9.254 | 9.511 | 37,954 | +0.64(+7.18%) |
Oct 28, 2008 | 8.648 | 8.882 | 7.988 | 8.874 | 20,820 | +0.61(+7.43%) |
Oct 27, 2008 | 8.353 | 8.677 | 8.159 | 8.260 | 6,109 | -0.56(-6.34%) |
Oct 24, 2008 | 8.128 | 8.858 | 8.128 | 8.819 | 4,382 | -0.60(-6.35%) |
Oct 23, 2008 | 9.029 | 9.418 | 8.532 | 9.418 | 18,143 | +0.55(+6.22%) |
Oct 22, 2008 | 9.526 | 9.565 | 8.672 | 8.866 | 42,726 | -1.34(-13.10%) |
Oct 21, 2008 | 10.14 | 10.56 | 9.923 | 10.20 | 29,261 | -0.33(-3.17%) |
Oct 20, 2008 | 9.837 | 10.54 | 9.837 | 10.54 | 21,878 | +1.06(+11.15%) |
Oct 17, 2008 | 9.760 | 10.28 | 8.975 | 9.480 | 28,694 | +0.46(+5.08%) |
Oct 16, 2008 | 8.936 | 9.317 | 8.359 | 9.021 | 46,959 | +0.26(+3.02%) |
Oct 15, 2008 | 9.892 | 9.923 | 8.757 | 8.757 | 49,386 | -1.91(-17.92%) |
Oct 14, 2008 | 10.60 | 10.99 | 10.40 | 10.67 | 3,294 | +0.97(+10.02%) |
Oct 13, 2008 | 8.384 | 9.697 | 8.384 | 9.697 | 3,024 | +2.18(+28.97%) |
Oct 10, 2008 | 9.076 | 9.076 | 7.452 | 7.519 | 8,417 | -2.23(-22.89%) |
Oct 09, 2008 | 10.53 | 10.78 | 9.752 | 9.752 | 1,195 | -0.72(-6.90%) |
Oct 08, 2008 | 9.705 | 10.49 | 9.480 | 10.47 | 9,083 | +0.22(+2.20%) |
Oct 07, 2008 | 10.83 | 11.48 | 10.25 | 10.25 | 5,280 | -0.92(-8.21%) |
Oct 06, 2008 | 11.66 | 11.66 | 10.18 | 11.17 | 16,574 | -0.95(-7.83%) |
Oct 03, 2008 | 12.80 | 13.09 | 12.01 | 12.11 | 30,048 | -1.89(-13.51%) |
Oct 02, 2008 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | +0.00(+0.00%) |
Oct 01, 2008 | 15.03 | 15.03 | 13.61 | 14.01 | 10,810 | +0.06(+0.42%) |
Sep 30, 2008 | 13.67 | 13.99 | 13.67 | 13.95 | 1,930 | +0.91(+6.97%) |
Sep 29, 2008 | 16.11 | 16.11 | 12.73 | 13.04 | 3,481 | -1.97(-13.13%) |
Sep 26, 2008 | 15.45 | 15.51 | 15.01 | 15.01 | 0 | -0.86(-5.45%) |
Sep 25, 2008 | 17.16 | 17.16 | 15.55 | 15.87 | 3,173 | +0.00(+0.01%) |
Sep 24, 2008 | 15.76 | 15.98 | 15.76 | 15.87 | 900 | +0.03(+0.19%) |
Sep 23, 2008 | 16.24 | 16.24 | 15.84 | 15.84 | 2,832 | -0.50(-3.04%) |
Sep 22, 2008 | 16.47 | 16.57 | 16.34 | 16.34 | 11,453 | +0.56(+3.54%) |
Sep 19, 2008 | 15.54 | 15.78 | 15.54 | 15.78 | 0 | +0.88(+5.89%) |
Sep 18, 2008 | 15.54 | 15.54 | 14.34 | 14.90 | 12,386 | +0.08(+0.55%) |
Sep 17, 2008 | 14.54 | 14.82 | 14.54 | 14.82 | 707 | +0.38(+2.66%) |
Sep 16, 2008 | 14.27 | 14.51 | 13.84 | 14.44 | 13,493 | -0.26(-1.80%) |
Sep 15, 2008 | 15.28 | 15.59 | 14.70 | 14.70 | 9,407 | -1.55(-9.52%) |
Sep 12, 2008 | 16.12 | 16.31 | 16.12 | 16.25 | 4,021 | +0.72(+4.65%) |
Sep 11, 2008 | 15.08 | 15.53 | 15.08 | 15.53 | 1,093 | +0.33(+2.15%) |
Sep 10, 2008 | 15.08 | 15.20 | 14.92 | 15.20 | 2,651 | +0.47(+3.22%) |
Sep 09, 2008 | 15.21 | 15.43 | 14.72 | 14.72 | 5,527 | -1.47(-9.07%) |
Sep 08, 2008 | 17.47 | 17.47 | 16.18 | 16.19 | 2,167 | +0.13(+0.83%) |
Sep 05, 2008 | 16.05 | 16.06 | 16.05 | 16.06 | 0 | -0.34(-2.05%) |
Sep 04, 2008 | 16.47 | 16.47 | 16.37 | 16.40 | 11,839 | -0.39(-2.35%) |
Sep 03, 2008 | 17.17 | 17.17 | 16.65 | 16.79 | 2,564 | -0.30(-1.74%) |
Sep 02, 2008 | 18.07 | 18.07 | 17.09 | 17.09 | 1,608 | -1.20(-6.54%) |
Aug 29, 2008 | 18.39 | 18.39 | 18.26 | 18.28 | 1,286 | -0.15(-0.80%) |
Aug 28, 2008 | 18.91 | 18.91 | 18.17 | 18.43 | 2,006 | -0.24(-1.29%) |
Aug 27, 2008 | 18.77 | 18.91 | 18.59 | 18.67 | 12,721 | +0.37(+2.02%) |
Aug 26, 2008 | 18.10 | 18.30 | 18.10 | 18.30 | 1,540 | +0.37(+2.07%) |
Aug 25, 2008 | 18.24 | 18.27 | 17.85 | 17.93 | 2,638 | -0.17(-0.97%) |
Aug 22, 2008 | 18.98 | 18.98 | 17.96 | 18.10 | 8,824 | -0.57(-3.05%) |
Aug 21, 2008 | 18.61 | 18.68 | 18.61 | 18.68 | 1,561 | +0.77(+4.31%) |
Aug 20, 2008 | 17.90 | 17.96 | 17.65 | 17.90 | 20,485 | +0.61(+3.55%) |
Aug 19, 2008 | 17.29 | 17.29 | 17.29 | 17.29 | 128 | +0.30(+1.78%) |
Aug 18, 2008 | 17.36 | 17.53 | 16.99 | 16.99 | 1,342 | -0.39(-2.24%) |
Aug 15, 2008 | 17.41 | 17.41 | 17.33 | 17.37 | 0 | -0.30(-1.67%) |
Aug 14, 2008 | 17.59 | 17.67 | 17.42 | 17.67 | 5,096 | -0.23(-1.30%) |
Aug 13, 2008 | 17.27 | 17.95 | 17.27 | 17.90 | 8,684 | +0.77(+4.49%) |
Aug 12, 2008 | 17.37 | 17.37 | 17.13 | 17.13 | 724 | +0.04(+0.23%) |
Aug 11, 2008 | 16.15 | 17.36 | 16.15 | 17.09 | 23,769 | -0.13(-0.77%) |
Aug 08, 2008 | 17.12 | 17.31 | 17.02 | 17.23 | 11,870 | -0.34(-1.95%) |
Aug 07, 2008 | 17.87 | 18.05 | 17.57 | 17.57 | 10,286 | -0.30(-1.69%) |
Aug 06, 2008 | 17.33 | 17.87 | 17.33 | 17.87 | 8,840 | +0.61(+3.51%) |
Aug 05, 2008 | 16.68 | 17.36 | 16.68 | 17.27 | 5,182 | -0.08(-0.45%) |
Aug 04, 2008 | 18.03 | 18.29 | 17.23 | 17.34 | 40,999 | -1.20(-6.45%) |
Aug 01, 2008 | 18.35 | 18.93 | 18.35 | 18.54 | 11,171 | +0.03(+0.17%) |
Jul 31, 2008 | 18.98 | 18.98 | 18.49 | 18.51 | 24,758 | -0.66(-3.45%) |
Jul 30, 2008 | 17.90 | 19.26 | 17.90 | 19.17 | 53,714 | +1.10(+6.11%) |
Jul 29, 2008 | 18.07 | 18.25 | 17.91 | 18.07 | 3,407 | -0.39(-2.09%) |
Jul 28, 2008 | 18.69 | 18.83 | 18.45 | 18.45 | 5,914 | +0.09(+0.49%) |
Jul 25, 2008 | 17.90 | 18.74 | 17.85 | 18.36 | 9,591 | +0.20(+1.11%) |
Jul 24, 2008 | 18.31 | 18.69 | 17.67 | 18.16 | 12,308 | -0.28(-1.52%) |
Jul 23, 2008 | 20.33 | 20.33 | 18.38 | 18.44 | 12,417 | -0.99(-5.12%) |
Jul 22, 2008 | 20.19 | 20.19 | 19.35 | 19.43 | 7,791 | -0.76(-3.77%) |
Jul 21, 2008 | 19.74 | 20.20 | 19.42 | 20.20 | 2,869 | +0.71(+3.62%) |
Jul 18, 2008 | 18.73 | 19.88 | 18.73 | 19.49 | 20,225 | +0.13(+0.65%) |
Jul 17, 2008 | 19.94 | 19.94 | 19.18 | 19.36 | 4,797 | -0.67(-3.34%) |
Jul 16, 2008 | 20.57 | 20.57 | 19.71 | 20.03 | 8,275 | -0.40(-1.94%) |
Jul 15, 2008 | 21.93 | 21.93 | 20.43 | 20.43 | 3,102 | -0.83(-3.91%) |
Jul 14, 2008 | 21.17 | 21.46 | 21.02 | 21.26 | 17,466 | +0.26(+1.26%) |
Jul 11, 2008 | 21.17 | 21.17 | 20.68 | 21.00 | 1,158 | +0.12(+0.56%) |
Jul 10, 2008 | 20.25 | 20.88 | 20.01 | 20.88 | 10,301 | +0.56(+2.75%) |
Jul 09, 2008 | 20.85 | 20.85 | 20.32 | 20.32 | 4,293 | -0.19(-0.95%) |
Jul 08, 2008 | 20.43 | 20.51 | 19.72 | 20.51 | 29,788 | -0.57(-2.69%) |
Jul 07, 2008 | 21.60 | 21.67 | 20.82 | 21.08 | 27,092 | -0.19(-0.88%) |
Jul 04, 2008 | 21.66 | 21.92 | 21.27 | 21.27 | 7,379 | +0.00(+0.00%) |
Jul 03, 2008 | 21.66 | 21.92 | 21.27 | 21.27 | 7,379 | -0.85(-3.83%) |
Jul 02, 2008 | 23.27 | 23.27 | 22.11 | 22.11 | 1,029 | -0.98(-4.24%) |
Jul 01, 2008 | 22.81 | 23.16 | 22.81 | 23.09 | 24,928 | +0.02(+0.07%) |
Jun 30, 2008 | 22.86 | 23.26 | 22.86 | 23.08 | 17,889 | +0.36(+1.57%) |
Jun 27, 2008 | 22.71 | 22.82 | 22.57 | 22.72 | 12,174 | +0.56(+2.52%) |
Jun 26, 2008 | 22.43 | 22.78 | 22.16 | 22.16 | 4,761 | -0.52(-2.30%) |
Jun 25, 2008 | 22.94 | 22.94 | 22.30 | 22.68 | 15,922 | -0.28(-1.22%) |
Jun 24, 2008 | 23.47 | 23.47 | 22.94 | 22.96 | 24,433 | -0.53(-2.25%) |
Jun 23, 2008 | 22.76 | 23.49 | 22.76 | 23.49 | 14,905 | +0.80(+3.53%) |
Jun 20, 2008 | 22.81 | 22.81 | 22.60 | 22.69 | 7,363 | -0.09(-0.38%) |
Jun 19, 2008 | 23.40 | 23.40 | 22.77 | 22.77 | 2,702 | -0.47(-2.01%) |
Jun 18, 2008 | 23.16 | 23.29 | 22.92 | 23.24 | 15,209 | +0.07(+0.30%) |
Jun 17, 2008 | 22.73 | 23.19 | 22.73 | 23.17 | 12,772 | +0.56(+2.48%) |
Jun 16, 2008 | 22.60 | 22.70 | 22.53 | 22.61 | 8,244 | +0.34(+1.53%) |
Jun 13, 2008 | 22.25 | 22.33 | 22.15 | 22.27 | 8,388 | +0.03(+0.14%) |
Jun 12, 2008 | 22.13 | 22.27 | 22.08 | 22.24 | 961 | -0.22(-0.97%) |
Jun 11, 2008 | 22.25 | 22.51 | 22.20 | 22.46 | 7,780 | +0.28(+1.26%) |
Jun 10, 2008 | 22.18 | 22.57 | 21.99 | 22.18 | 1,286 | -0.54(-2.36%) |
Jun 09, 2008 | 22.56 | 22.81 | 22.42 | 22.71 | 9,389 | +0.44(+1.99%) |
Jun 06, 2008 | 23.04 | 23.04 | 22.27 | 22.27 | 8,598 | -0.05(-0.21%) |
Jun 05, 2008 | 21.66 | 22.32 | 21.66 | 22.32 | 6,415 | +0.79(+3.68%) |
Jun 04, 2008 | 21.81 | 21.90 | 21.52 | 21.52 | 4,253 | -0.35(-1.60%) |
Jun 03, 2008 | 22.08 | 22.30 | 21.87 | 21.87 | 6,901 | -0.28(-1.26%) |
Jun 02, 2008 | 21.78 | 22.15 | 21.76 | 22.15 | 1,615 | +0.53(+2.44%) |
May 30, 2008 | 21.48 | 21.65 | 21.48 | 21.62 | 6,242 | +0.37(+1.76%) |
May 29, 2008 | 21.67 | 21.67 | 21.25 | 21.25 | 1,415 | -0.34(-1.59%) |
May 28, 2008 | 21.17 | 21.60 | 21.17 | 21.60 | 2,877 | +0.30(+1.39%) |
May 27, 2008 | 22.43 | 22.43 | 21.27 | 21.30 | 4,900 | -0.22(-1.01%) |
May 26, 2008 | 22.02 | 22.02 | 21.34 | 21.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.02 | 22.02 | 21.34 | 21.52 | 2,434 | -0.05(-0.22%) |
May 22, 2008 | 22.22 | 22.22 | 21.56 | 21.56 | 7,509 | -0.53(-2.39%) |
May 21, 2008 | 22.46 | 22.64 | 22.09 | 22.09 | 9,466 | -0.23(-1.04%) |
May 20, 2008 | 21.96 | 22.39 | 21.96 | 22.32 | 8,679 | +0.33(+1.48%) |
May 19, 2008 | 21.95 | 22.30 | 21.93 | 22.00 | 4,954 | +0.16(+0.75%) |
May 16, 2008 | 21.60 | 21.84 | 21.59 | 21.83 | 4,338 | +0.63(+2.97%) |
May 15, 2008 | 21.17 | 21.31 | 20.86 | 21.21 | 2,959 | +0.22(+1.04%) |
May 14, 2008 | 21.32 | 21.38 | 20.99 | 20.99 | 2,751 | -0.26(-1.24%) |
May 13, 2008 | 20.68 | 21.25 | 20.68 | 21.25 | 3,442 | +0.37(+1.76%) |
May 12, 2008 | 20.82 | 20.89 | 20.82 | 20.89 | 3,299 | +0.18(+0.86%) |
May 09, 2008 | 20.87 | 20.87 | 20.71 | 20.71 | 4,375 | -0.12(-0.56%) |
May 08, 2008 | 20.61 | 20.86 | 20.61 | 20.82 | 9,603 | +0.23(+1.09%) |
May 07, 2008 | 20.65 | 20.82 | 20.60 | 20.60 | 821 | -0.09(-0.41%) |
May 06, 2008 | 20.40 | 20.68 | 20.40 | 20.68 | 5,750 | +0.57(+2.82%) |
May 05, 2008 | 19.78 | 20.14 | 19.78 | 20.12 | 4,398 | +0.45(+2.29%) |
May 02, 2008 | 19.59 | 19.69 | 19.59 | 19.67 | 900 | +0.55(+2.89%) |