Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.776 | 7.855 | 7.550 | 7.583 | 446,032 | +0.23(+3.06%) |
Apr 29, 2009 | 7.225 | 7.464 | 7.219 | 7.358 | 205,198 | +0.29(+4.03%) |
Apr 28, 2009 | 7.013 | 7.186 | 6.967 | 7.073 | 286,965 | -0.09(-1.30%) |
Apr 27, 2009 | 7.152 | 7.312 | 7.099 | 7.166 | 306,852 | -0.13(-1.82%) |
Apr 24, 2009 | 7.325 | 7.365 | 7.166 | 7.298 | 619,204 | +0.33(+4.76%) |
Apr 23, 2009 | 6.848 | 6.967 | 6.715 | 6.967 | 522,834 | +0.16(+2.34%) |
Apr 22, 2009 | 6.755 | 7.060 | 6.708 | 6.808 | 543,056 | -0.50(-6.89%) |
Apr 21, 2009 | 6.808 | 7.358 | 6.728 | 7.312 | 816,959 | +0.21(+2.99%) |
Apr 20, 2009 | 7.378 | 7.391 | 7.099 | 7.099 | 818,553 | -0.84(-10.53%) |
Apr 17, 2009 | 8.021 | 8.100 | 7.888 | 7.935 | 434,003 | -0.02(-0.25%) |
Apr 16, 2009 | 7.670 | 8.005 | 7.570 | 7.955 | 393,207 | +0.49(+6.57%) |
Apr 15, 2009 | 7.046 | 7.471 | 7.013 | 7.464 | 313,243 | +0.58(+8.37%) |
Apr 14, 2009 | 7.073 | 7.232 | 6.874 | 6.887 | 381,452 | -0.17(-2.35%) |
Apr 13, 2009 | 7.080 | 7.166 | 6.749 | 7.053 | 198,847 | +0.13(+1.92%) |
Apr 09, 2009 | 6.867 | 6.934 | 6.642 | 6.920 | 344,723 | +0.00(+0.00%) |
Apr 08, 2009 | 6.940 | 7.015 | 6.775 | 6.920 | 307,815 | +0.25(+3.78%) |
Apr 07, 2009 | 6.894 | 6.940 | 6.669 | 6.669 | 776,202 | -0.48(-6.68%) |
Apr 06, 2009 | 7.033 | 7.192 | 6.967 | 7.146 | 384,587 | -0.45(-5.93%) |
Apr 03, 2009 | 7.365 | 7.597 | 7.159 | 7.597 | 304,677 | +0.44(+6.11%) |
Apr 02, 2009 | 7.106 | 7.398 | 7.060 | 7.159 | 463,470 | +0.45(+6.72%) |
Apr 01, 2009 | 6.456 | 6.742 | 6.421 | 6.708 | 400,712 | +0.17(+2.64%) |
Mar 31, 2009 | 6.324 | 6.695 | 6.224 | 6.536 | 3,663,330 | +0.71(+12.17%) |
Mar 30, 2009 | 5.820 | 5.900 | 5.741 | 5.827 | 1,457,311 | -0.79(-11.92%) |
Mar 26, 2009 | 6.688 | 6.788 | 6.576 | 6.616 | 609,362 | -0.13(-1.87%) |
Mar 25, 2009 | 6.715 | 6.947 | 6.397 | 6.742 | 482,132 | +0.01(+0.20%) |
Mar 24, 2009 | 6.616 | 7.027 | 6.616 | 6.728 | 609,754 | -0.23(-3.33%) |
Mar 23, 2009 | 6.695 | 7.033 | 6.662 | 6.960 | 1,012,016 | +0.76(+12.18%) |
Mar 20, 2009 | 5.966 | 6.456 | 5.900 | 6.205 | 799,212 | +0.82(+15.27%) |
Mar 19, 2009 | 6.112 | 6.112 | 5.349 | 5.383 | 1,649,364 | +0.32(+6.42%) |
Mar 18, 2009 | 4.660 | 5.170 | 4.501 | 5.058 | 756,593 | +0.01(+0.13%) |
Mar 17, 2009 | 4.832 | 5.104 | 4.759 | 5.051 | 425,659 | +0.09(+1.74%) |
Mar 16, 2009 | 5.230 | 5.310 | 4.958 | 4.965 | 454,444 | +0.03(+0.54%) |
Mar 13, 2009 | 4.998 | 5.025 | 4.733 | 4.938 | 0 | +0.04(+0.81%) |
Mar 12, 2009 | 4.474 | 4.965 | 4.329 | 4.899 | 372,748 | +0.13(+2.64%) |
Mar 11, 2009 | 5.018 | 5.098 | 4.653 | 4.773 | 445,619 | +0.23(+5.11%) |
Mar 10, 2009 | 4.150 | 4.594 | 4.143 | 4.541 | 470,637 | +0.83(+22.32%) |
Mar 09, 2009 | 3.699 | 3.898 | 3.672 | 3.712 | 414,844 | -0.21(-5.41%) |
Mar 06, 2009 | 4.010 | 4.116 | 3.778 | 3.924 | 0 | -0.11(-2.81%) |
Mar 05, 2009 | 4.176 | 4.322 | 4.030 | 4.038 | 353,464 | -1.08(-21.10%) |
Mar 04, 2009 | 5.051 | 5.217 | 4.972 | 5.117 | 728,011 | +0.37(+7.82%) |
Mar 02, 2009 | 5.005 | 5.091 | 4.720 | 4.746 | 641,101 | -0.59(-11.06%) |
Feb 27, 2009 | 5.257 | 5.489 | 5.164 | 5.336 | 0 | -0.24(-4.28%) |
Feb 26, 2009 | 5.548 | 5.853 | 5.509 | 5.575 | 383,119 | +0.53(+10.51%) |
Feb 25, 2009 | 5.204 | 5.250 | 4.938 | 5.045 | 557,289 | -0.23(-4.28%) |
Feb 24, 2009 | 5.230 | 5.330 | 5.031 | 5.270 | 591,061 | -0.05(-0.87%) |
Feb 23, 2009 | 5.714 | 5.747 | 5.263 | 5.316 | 397,974 | -0.11(-1.96%) |
Feb 20, 2009 | 5.217 | 5.575 | 5.190 | 5.422 | 403,349 | +0.68(+14.25%) |
Feb 19, 2009 | 5.018 | 5.051 | 4.740 | 4.746 | 223,124 | -0.21(-4.15%) |
Feb 18, 2009 | 5.078 | 5.078 | 4.813 | 4.952 | 628,706 | -0.31(-5.92%) |
Feb 17, 2009 | 5.369 | 5.369 | 5.217 | 5.263 | 412,349 | -0.78(-12.84%) |
Feb 13, 2009 | 6.039 | 6.218 | 5.920 | 6.039 | 220,562 | -0.27(-4.21%) |
Feb 12, 2009 | 6.218 | 6.384 | 6.046 | 6.304 | 181,453 | -0.31(-4.71%) |
Feb 11, 2009 | 6.629 | 6.695 | 6.463 | 6.616 | 221,656 | -0.11(-1.67%) |
Feb 10, 2009 | 7.146 | 7.206 | 6.635 | 6.728 | 258,734 | -0.64(-8.72%) |
Feb 09, 2009 | 7.219 | 7.484 | 7.106 | 7.371 | 188,395 | +0.35(+5.00%) |
Feb 06, 2009 | 7.080 | 7.225 | 6.894 | 7.020 | 299,089 | +0.07(+0.95%) |
Feb 05, 2009 | 6.655 | 7.000 | 6.549 | 6.954 | 268,738 | +0.32(+4.90%) |
Feb 04, 2009 | 6.801 | 7.113 | 6.629 | 6.629 | 327,237 | +0.13(+2.04%) |
Feb 03, 2009 | 6.218 | 6.510 | 6.099 | 6.496 | 376,448 | +0.51(+8.53%) |
Feb 02, 2009 | 5.893 | 6.112 | 5.800 | 5.986 | 605,418 | -0.43(-6.71%) |
Jan 30, 2009 | 6.602 | 6.635 | 6.291 | 6.417 | 0 | -0.03(-0.41%) |
Jan 29, 2009 | 6.589 | 6.642 | 6.397 | 6.443 | 1,078,483 | -0.29(-4.24%) |
Jan 28, 2009 | 6.596 | 6.828 | 6.596 | 6.728 | 529,873 | +0.88(+15.08%) |
Jan 27, 2009 | 5.734 | 5.924 | 5.654 | 5.847 | 269,134 | +0.14(+2.44%) |
Jan 26, 2009 | 5.800 | 6.185 | 5.601 | 5.707 | 1,104,781 | +0.31(+5.77%) |
Jan 23, 2009 | 4.925 | 5.442 | 4.839 | 5.396 | 607,846 | -0.25(-4.46%) |
Jan 22, 2009 | 5.601 | 5.847 | 5.456 | 5.648 | 415,724 | -0.54(-8.78%) |
Jan 21, 2009 | 5.615 | 6.224 | 5.562 | 6.191 | 473,262 | +0.86(+16.17%) |
Jan 20, 2009 | 5.535 | 5.595 | 5.310 | 5.330 | 525,783 | -1.72(-24.44%) |
Jan 16, 2009 | 6.940 | 7.338 | 6.437 | 7.053 | 719,434 | +0.15(+2.21%) |
Jan 15, 2009 | 6.563 | 7.027 | 6.350 | 6.901 | 841,237 | +0.32(+4.94%) |
Jan 14, 2009 | 6.887 | 6.954 | 6.291 | 6.576 | 581,743 | -0.66(-9.16%) |
Jan 13, 2009 | 7.265 | 7.510 | 7.033 | 7.239 | 1,048,728 | -0.72(-9.00%) |
Jan 12, 2009 | 7.762 | 8.187 | 7.623 | 7.955 | 680,860 | +0.18(+2.30%) |
Jan 09, 2009 | 8.061 | 8.074 | 7.656 | 7.776 | 753,018 | -0.08(-1.01%) |
Jan 08, 2009 | 7.935 | 7.974 | 7.756 | 7.855 | 2,404,721 | -0.49(-5.88%) |
Jan 07, 2009 | 8.525 | 8.651 | 8.240 | 8.346 | 318,539 | -0.08(-0.94%) |
Jan 06, 2009 | 8.299 | 8.704 | 8.220 | 8.425 | 481,351 | +0.00(+0.00%) |
Jan 05, 2009 | 7.955 | 8.896 | 7.955 | 8.425 | 989,472 | +0.25(+3.00%) |
Jan 02, 2009 | 7.988 | 8.253 | 7.868 | 8.180 | 0 | -0.21(-2.45%) |
Jan 01, 2009 | 7.862 | 8.836 | 7.776 | 8.385 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.862 | 8.836 | 7.776 | 8.385 | 310,948 | +0.52(+6.66%) |
Dec 30, 2008 | 7.550 | 7.948 | 7.418 | 7.862 | 341,880 | +0.19(+2.42%) |
Dec 29, 2008 | 7.477 | 7.908 | 7.391 | 7.676 | 357,640 | +0.15(+1.94%) |
Dec 26, 2008 | 7.656 | 7.822 | 7.457 | 7.530 | 200,954 | -0.25(-3.15%) |
Dec 24, 2008 | 7.590 | 7.921 | 7.431 | 7.776 | 154,638 | +0.19(+2.45%) |
Dec 23, 2008 | 7.617 | 8.114 | 7.524 | 7.590 | 2,062,502 | +0.07(+0.97%) |
Dec 22, 2008 | 7.398 | 7.590 | 7.152 | 7.517 | 350,296 | -0.12(-1.56%) |
Dec 19, 2008 | 7.577 | 7.902 | 7.285 | 7.636 | 905,780 | +0.35(+4.82%) |
Dec 18, 2008 | 7.451 | 7.756 | 7.179 | 7.285 | 634,033 | -0.34(-4.43%) |
Dec 17, 2008 | 7.563 | 7.941 | 7.398 | 7.623 | 410,213 | +0.19(+2.59%) |
Dec 16, 2008 | 6.967 | 7.537 | 6.874 | 7.431 | 493,978 | +0.40(+5.75%) |
Dec 15, 2008 | 7.033 | 7.338 | 6.901 | 7.027 | 321,049 | -0.19(-2.57%) |
Dec 12, 2008 | 6.695 | 7.212 | 6.629 | 7.212 | 427,789 | +0.22(+3.13%) |
Dec 11, 2008 | 7.312 | 7.524 | 6.927 | 6.993 | 383,591 | -0.46(-6.14%) |
Dec 10, 2008 | 7.338 | 7.656 | 7.139 | 7.451 | 498,107 | +0.21(+2.84%) |
Dec 09, 2008 | 7.424 | 7.849 | 7.060 | 7.245 | 558,119 | +0.04(+0.55%) |
Dec 08, 2008 | 6.616 | 7.292 | 6.616 | 7.206 | 742,817 | +1.01(+16.26%) |
Dec 05, 2008 | 5.999 | 6.284 | 5.595 | 6.198 | 0 | +0.28(+4.70%) |
Dec 04, 2008 | 6.085 | 6.251 | 5.787 | 5.920 | 351,949 | -0.24(-3.88%) |
Dec 03, 2008 | 5.959 | 6.205 | 5.780 | 6.158 | 300,356 | -0.30(-4.72%) |
Dec 02, 2008 | 6.410 | 6.715 | 6.112 | 6.463 | 282,234 | +0.62(+10.54%) |
Dec 01, 2008 | 6.470 | 6.470 | 5.847 | 5.847 | 301,800 | -1.64(-21.95%) |
Nov 28, 2008 | 6.768 | 7.491 | 6.543 | 7.491 | 159,461 | +1.21(+19.32%) |
Nov 26, 2008 | 6.092 | 6.331 | 6.019 | 6.277 | 317,764 | +0.05(+0.74%) |
Nov 25, 2008 | 5.999 | 6.231 | 5.774 | 6.231 | 310,885 | -0.60(-8.74%) |
Nov 24, 2008 | 5.595 | 6.828 | 5.343 | 6.828 | 414,440 | +1.69(+32.90%) |
Nov 21, 2008 | 5.058 | 5.157 | 4.640 | 5.137 | 490,767 | +0.23(+4.73%) |
Nov 20, 2008 | 5.131 | 5.204 | 4.779 | 4.905 | 738,613 | -1.31(-21.02%) |
Nov 19, 2008 | 5.973 | 6.390 | 5.794 | 6.211 | 418,875 | -0.03(-0.42%) |
Nov 18, 2008 | 5.774 | 6.350 | 5.721 | 6.238 | 850,542 | +0.27(+4.56%) |
Nov 17, 2008 | 5.966 | 6.118 | 5.681 | 5.966 | 908,029 | +0.00(+0.00%) |
Nov 14, 2008 | 6.026 | 6.231 | 5.760 | 5.966 | 0 | +0.13(+2.16%) |
Nov 13, 2008 | 5.383 | 5.860 | 5.117 | 5.840 | 516,499 | +0.23(+4.01%) |
Nov 12, 2008 | 6.125 | 6.152 | 5.336 | 5.615 | 343,800 | -1.05(-15.81%) |
Nov 11, 2008 | 6.702 | 7.146 | 6.423 | 6.669 | 275,952 | -0.42(-5.89%) |
Nov 10, 2008 | 7.603 | 7.795 | 7.060 | 7.086 | 345,039 | -0.81(-10.24%) |
Nov 07, 2008 | 7.239 | 8.584 | 7.212 | 7.895 | 502,329 | +0.66(+9.17%) |
Nov 06, 2008 | 8.054 | 8.193 | 7.192 | 7.232 | 350,441 | -1.39(-16.08%) |
Nov 05, 2008 | 8.651 | 8.796 | 8.200 | 8.617 | 515,043 | +0.13(+1.56%) |
Nov 04, 2008 | 8.041 | 8.617 | 7.822 | 8.485 | 342,866 | +1.09(+14.80%) |
Nov 03, 2008 | 7.126 | 7.650 | 6.894 | 7.391 | 251,981 | +0.52(+7.52%) |
Oct 31, 2008 | 6.357 | 7.212 | 6.110 | 6.874 | 312,425 | -0.17(-2.35%) |
Oct 30, 2008 | 7.464 | 7.749 | 6.649 | 7.040 | 511,034 | +0.39(+5.88%) |
Oct 29, 2008 | 6.344 | 7.060 | 6.125 | 6.649 | 726,179 | +0.79(+13.46%) |
Oct 28, 2008 | 5.800 | 5.913 | 4.958 | 5.860 | 577,696 | +0.07(+1.26%) |
Oct 27, 2008 | 6.264 | 6.377 | 5.767 | 5.787 | 368,427 | -0.31(-5.11%) |
Oct 24, 2008 | 6.350 | 7.027 | 6.099 | 6.099 | 617,816 | -0.95(-13.45%) |
Oct 23, 2008 | 7.073 | 7.247 | 6.616 | 7.046 | 340,691 | -0.38(-5.09%) |
Oct 22, 2008 | 7.378 | 7.868 | 6.960 | 7.424 | 501,622 | -0.28(-3.61%) |
Oct 21, 2008 | 7.795 | 8.094 | 7.623 | 7.703 | 307,812 | -0.38(-4.68%) |
Oct 20, 2008 | 7.152 | 8.279 | 7.088 | 8.081 | 423,389 | +1.47(+22.27%) |
Oct 17, 2008 | 6.629 | 7.199 | 6.198 | 6.609 | 0 | -0.37(-5.32%) |
Oct 16, 2008 | 7.795 | 7.822 | 6.642 | 6.980 | 726,577 | -2.09(-23.03%) |
Oct 15, 2008 | 9.207 | 10.65 | 8.465 | 9.068 | 1,236,733 | -0.80(-8.06%) |
Oct 14, 2008 | 10.27 | 10.32 | 9.479 | 9.864 | 2,725,009 | -0.44(-4.31%) |
Oct 13, 2008 | 9.459 | 10.31 | 9.075 | 10.31 | 255,032 | +1.92(+22.92%) |
Oct 10, 2008 | 8.492 | 8.956 | 7.557 | 8.385 | 748,289 | -0.34(-3.88%) |
Oct 09, 2008 | 10.65 | 10.69 | 8.677 | 8.724 | 944,574 | -0.76(-7.97%) |
Oct 08, 2008 | 9.519 | 10.25 | 9.194 | 9.479 | 650,645 | -0.24(-2.46%) |
Oct 07, 2008 | 10.57 | 10.86 | 9.685 | 9.718 | 380,028 | -0.05(-0.54%) |
Oct 06, 2008 | 10.70 | 10.70 | 9.201 | 9.771 | 467,546 | -1.13(-10.40%) |
Oct 03, 2008 | 11.26 | 12.13 | 10.74 | 10.90 | 0 | -0.60(-5.24%) |
Oct 02, 2008 | 12.51 | 12.55 | 11.44 | 11.51 | 152,152 | -1.04(-8.29%) |
Oct 01, 2008 | 12.10 | 12.68 | 11.89 | 12.55 | 123,257 | +0.35(+2.88%) |
Sep 30, 2008 | 12.04 | 13.89 | 11.77 | 12.20 | 245,529 | +1.13(+10.18%) |
Sep 29, 2008 | 12.24 | 12.28 | 10.94 | 11.07 | 266,257 | -2.12(-16.08%) |
Sep 26, 2008 | 13.15 | 13.46 | 13.07 | 13.19 | 0 | -0.86(-6.13%) |
Sep 25, 2008 | 13.33 | 14.19 | 13.33 | 14.05 | 295,728 | +1.13(+8.72%) |
Sep 24, 2008 | 13.17 | 13.37 | 12.83 | 12.93 | 104,424 | +0.21(+1.62%) |
Sep 23, 2008 | 13.08 | 13.20 | 12.47 | 12.72 | 308,475 | -0.77(-5.70%) |
Sep 22, 2008 | 14.52 | 14.52 | 13.33 | 13.49 | 324,812 | -1.37(-9.19%) |
Sep 19, 2008 | 14.50 | 14.89 | 13.55 | 14.86 | 0 | +2.07(+16.23%) |
Sep 18, 2008 | 12.02 | 12.97 | 11.32 | 12.78 | 671,284 | +1.28(+11.12%) |
Sep 17, 2008 | 11.81 | 11.96 | 11.40 | 11.50 | 465,789 | -0.40(-3.34%) |
Sep 16, 2008 | 11.16 | 11.90 | 10.07 | 11.90 | 502,306 | +0.34(+2.98%) |
Sep 15, 2008 | 11.54 | 12.07 | 11.51 | 11.55 | 343,669 | -1.48(-11.39%) |
Sep 12, 2008 | 12.83 | 13.11 | 12.69 | 13.04 | 0 | -0.15(-1.16%) |
Sep 11, 2008 | 12.83 | 13.19 | 12.76 | 13.19 | 205,278 | -0.26(-1.92%) |
Sep 10, 2008 | 13.42 | 13.66 | 13.26 | 13.45 | 343,338 | +0.33(+2.53%) |
Sep 09, 2008 | 13.48 | 13.62 | 13.11 | 13.12 | 414,344 | -0.07(-0.50%) |
Sep 08, 2008 | 12.87 | 13.27 | 12.73 | 13.18 | 324,436 | +0.72(+5.74%) |
Sep 05, 2008 | 12.38 | 12.48 | 12.08 | 12.47 | 0 | +0.23(+1.84%) |
Sep 04, 2008 | 12.87 | 12.93 | 12.23 | 12.24 | 223,195 | -0.93(-7.05%) |
Sep 03, 2008 | 13.23 | 13.33 | 13.01 | 13.17 | 156,469 | -0.34(-2.50%) |
Sep 02, 2008 | 13.70 | 13.75 | 13.41 | 13.51 | 152,289 | +0.31(+2.36%) |
Aug 29, 2008 | 13.22 | 13.36 | 13.16 | 13.20 | 0 | -0.39(-2.88%) |
Aug 28, 2008 | 13.42 | 13.59 | 13.39 | 13.59 | 115,091 | +0.35(+2.65%) |
Aug 27, 2008 | 13.15 | 13.25 | 13.03 | 13.24 | 124,741 | +0.15(+1.16%) |
Aug 26, 2008 | 12.99 | 13.27 | 12.97 | 13.09 | 207,730 | +0.09(+0.71%) |
Aug 25, 2008 | 13.16 | 13.16 | 12.93 | 12.99 | 147,036 | -0.27(-2.05%) |
Aug 22, 2008 | 12.99 | 13.26 | 12.99 | 13.26 | 0 | +0.49(+3.84%) |
Aug 21, 2008 | 12.69 | 12.81 | 12.63 | 12.77 | 189,469 | -0.15(-1.18%) |
Aug 20, 2008 | 12.75 | 12.99 | 12.59 | 12.93 | 191,871 | +0.23(+1.83%) |
Aug 19, 2008 | 12.82 | 12.92 | 12.62 | 12.69 | 255,424 | -0.76(-5.62%) |
Aug 18, 2008 | 13.74 | 13.74 | 13.40 | 13.45 | 136,736 | -0.39(-2.83%) |
Aug 15, 2008 | 13.77 | 13.89 | 13.67 | 13.84 | 0 | +0.05(+0.34%) |
Aug 14, 2008 | 13.59 | 13.87 | 13.55 | 13.79 | 151,373 | +0.07(+0.53%) |
Aug 13, 2008 | 13.93 | 13.97 | 13.52 | 13.72 | 322,636 | -0.87(-5.95%) |
Aug 12, 2008 | 15.01 | 15.06 | 14.47 | 14.59 | 192,171 | -0.36(-2.44%) |
Aug 11, 2008 | 15.06 | 15.11 | 14.77 | 14.95 | 196,477 | -0.21(-1.40%) |
Aug 08, 2008 | 14.50 | 15.24 | 14.44 | 15.17 | 242,862 | +0.53(+3.62%) |
Aug 07, 2008 | 14.76 | 15.02 | 14.53 | 14.64 | 248,003 | -0.46(-3.03%) |
Aug 06, 2008 | 14.98 | 15.17 | 14.89 | 15.09 | 332,288 | -0.36(-2.36%) |
Aug 05, 2008 | 14.90 | 15.51 | 14.90 | 15.46 | 617,440 | +1.11(+7.71%) |
Aug 04, 2008 | 14.37 | 14.49 | 14.25 | 14.35 | 392,865 | -0.21(-1.46%) |
Aug 01, 2008 | 14.58 | 14.62 | 14.36 | 14.56 | 351,806 | +0.29(+2.04%) |
Jul 31, 2008 | 14.28 | 14.48 | 14.23 | 14.27 | 1,665,095 | +0.02(+0.14%) |
Jul 30, 2008 | 13.95 | 14.29 | 13.95 | 14.25 | 396,625 | +0.46(+3.37%) |
Jul 29, 2008 | 13.79 | 13.79 | 13.22 | 13.79 | 253,336 | +0.34(+2.51%) |
Jul 28, 2008 | 13.73 | 13.92 | 13.41 | 13.45 | 208,204 | -0.21(-1.50%) |
Jul 25, 2008 | 13.87 | 13.99 | 13.50 | 13.66 | 9,144,529 | -0.32(-2.28%) |
Jul 24, 2008 | 14.64 | 14.64 | 13.83 | 13.97 | 2,770,528 | -1.25(-8.19%) |
Jul 23, 2008 | 14.99 | 15.44 | 14.92 | 15.22 | 342,806 | +0.69(+4.74%) |
Jul 22, 2008 | 14.01 | 14.54 | 13.97 | 14.53 | 253,944 | +0.11(+0.74%) |
Jul 21, 2008 | 14.56 | 14.68 | 14.40 | 14.42 | 187,470 | +0.14(+0.97%) |
Jul 18, 2008 | 14.11 | 14.34 | 14.05 | 14.29 | 239,629 | +0.29(+2.08%) |
Jul 17, 2008 | 13.91 | 14.19 | 13.65 | 13.99 | 486,970 | +0.32(+2.38%) |
Jul 16, 2008 | 12.74 | 13.68 | 12.69 | 13.67 | 397,807 | +0.93(+7.28%) |
Jul 15, 2008 | 12.85 | 13.05 | 12.74 | 12.74 | 381,095 | -0.51(-3.85%) |
Jul 14, 2008 | 13.62 | 13.62 | 13.17 | 13.25 | 291,815 | +0.14(+1.06%) |
Jul 11, 2008 | 13.40 | 13.53 | 12.97 | 13.11 | 251,316 | -0.60(-4.40%) |
Jul 10, 2008 | 13.85 | 13.89 | 13.56 | 13.71 | 218,051 | -0.34(-2.45%) |
Jul 09, 2008 | 14.44 | 14.44 | 14.03 | 14.06 | 208,183 | +0.12(+0.86%) |
Jul 08, 2008 | 13.56 | 13.94 | 13.45 | 13.94 | 270,268 | +0.42(+3.14%) |
Jul 07, 2008 | 13.73 | 13.92 | 13.43 | 13.52 | 183,393 | -0.44(-3.18%) |
Jul 04, 2008 | 13.93 | 14.09 | 13.79 | 13.96 | 218,476 | +0.00(+0.00%) |
Jul 03, 2008 | 13.93 | 14.09 | 13.79 | 13.96 | 218,476 | +0.46(+3.44%) |
Jul 02, 2008 | 13.91 | 13.93 | 13.47 | 13.50 | 241,530 | -0.40(-2.86%) |
Jul 01, 2008 | 13.80 | 14.09 | 13.55 | 13.89 | 454,010 | -0.17(-1.22%) |
Jun 30, 2008 | 14.19 | 14.23 | 14.03 | 14.07 | 155,492 | -0.24(-1.67%) |
Jun 27, 2008 | 14.56 | 14.67 | 14.23 | 14.30 | 204,995 | -0.13(-0.92%) |
Jun 26, 2008 | 14.86 | 14.91 | 14.44 | 14.44 | 138,836 | -0.93(-6.04%) |
Jun 25, 2008 | 15.11 | 15.50 | 15.11 | 15.37 | 204,716 | +0.24(+1.58%) |
Jun 24, 2008 | 14.95 | 15.27 | 14.85 | 15.13 | 214,703 | -0.30(-1.98%) |
Jun 23, 2008 | 15.50 | 15.52 | 15.33 | 15.43 | 142,794 | -0.03(-0.21%) |
Jun 20, 2008 | 15.69 | 15.76 | 15.39 | 15.46 | 195,869 | -0.60(-3.75%) |
Jun 19, 2008 | 16.14 | 16.18 | 15.89 | 16.07 | 182,572 | +0.21(+1.29%) |
Jun 18, 2008 | 15.92 | 16.02 | 15.76 | 15.86 | 143,527 | -0.29(-1.81%) |
Jun 17, 2008 | 16.41 | 16.47 | 16.13 | 16.15 | 138,676 | -0.28(-1.69%) |
Jun 16, 2008 | 16.33 | 16.46 | 16.19 | 16.43 | 172,162 | +0.05(+0.32%) |
Jun 13, 2008 | 16.23 | 16.44 | 16.14 | 16.38 | 139,607 | -0.11(-0.68%) |
Jun 12, 2008 | 16.32 | 16.64 | 16.32 | 16.49 | 170,840 | +0.64(+4.06%) |
Jun 11, 2008 | 16.11 | 16.15 | 15.49 | 15.85 | 500,216 | -0.80(-4.82%) |
Jun 10, 2008 | 16.73 | 16.76 | 16.51 | 16.65 | 143,651 | +0.03(+0.20%) |
Jun 09, 2008 | 16.90 | 16.94 | 16.45 | 16.62 | 191,058 | -0.09(-0.52%) |
Jun 06, 2008 | 17.20 | 17.20 | 16.70 | 16.70 | 124,259 | -0.74(-4.22%) |
Jun 05, 2008 | 17.18 | 17.44 | 17.12 | 17.44 | 104,941 | +0.32(+1.86%) |
Jun 04, 2008 | 17.28 | 17.35 | 17.06 | 17.12 | 190,382 | -0.38(-2.20%) |
Jun 03, 2008 | 17.52 | 17.65 | 17.35 | 17.51 | 171,757 | +0.32(+1.89%) |
Jun 02, 2008 | 17.25 | 17.27 | 17.01 | 17.18 | 135,368 | -0.35(-2.00%) |
May 30, 2008 | 17.79 | 17.82 | 17.50 | 17.53 | 207,130 | -0.02(-0.11%) |
May 29, 2008 | 17.45 | 17.63 | 17.41 | 17.55 | 113,453 | +0.05(+0.27%) |
May 28, 2008 | 17.33 | 17.59 | 17.33 | 17.51 | 138,069 | +0.42(+2.44%) |
May 27, 2008 | 16.96 | 17.17 | 16.88 | 17.09 | 175,805 | -0.12(-0.69%) |
May 26, 2008 | 17.49 | 17.54 | 17.10 | 17.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.49 | 17.54 | 17.10 | 17.21 | 182,468 | -0.20(-1.14%) |
May 22, 2008 | 17.27 | 17.48 | 17.17 | 17.41 | 191,356 | +0.29(+1.67%) |
May 21, 2008 | 17.40 | 17.47 | 17.12 | 17.12 | 130,804 | -0.58(-3.26%) |
May 20, 2008 | 18.12 | 18.12 | 17.63 | 17.70 | 134,461 | -0.44(-2.45%) |
May 19, 2008 | 18.15 | 18.32 | 18.10 | 18.14 | 89,619 | -0.19(-1.01%) |
May 16, 2008 | 18.23 | 18.39 | 18.15 | 18.33 | 83,250 | +0.15(+0.80%) |
May 15, 2008 | 18.00 | 18.19 | 17.94 | 18.18 | 95,840 | +0.21(+1.14%) |
May 14, 2008 | 18.06 | 18.24 | 17.98 | 17.98 | 143,164 | -0.37(-2.02%) |
May 13, 2008 | 18.38 | 18.43 | 18.20 | 18.35 | 111,025 | -0.07(-0.36%) |
May 12, 2008 | 18.43 | 18.54 | 18.29 | 18.41 | 140,326 | +0.19(+1.05%) |
May 09, 2008 | 18.08 | 18.38 | 18.03 | 18.22 | 98,963 | -0.19(-1.04%) |
May 08, 2008 | 18.43 | 18.60 | 18.41 | 18.41 | 148,177 | +0.11(+0.62%) |
May 07, 2008 | 18.71 | 18.71 | 18.25 | 18.30 | 195,650 | -0.66(-3.46%) |
May 06, 2008 | 18.71 | 19.01 | 18.70 | 18.96 | 143,594 | -0.05(-0.24%) |
May 05, 2008 | 18.90 | 19.16 | 18.90 | 19.00 | 93,712 | -0.07(-0.38%) |
May 02, 2008 | 19.33 | 19.34 | 18.97 | 19.08 | 111,845 | +0.33(+1.77%) |