Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.500 | 8.940 | 8.450 | 8.460 | 538,632 | +0.17(+2.05%) |
Apr 29, 2009 | 8.200 | 8.500 | 8.100 | 8.290 | 415,680 | +0.22(+2.73%) |
Apr 28, 2009 | 7.550 | 8.220 | 7.500 | 8.070 | 388,127 | +0.40(+5.22%) |
Apr 27, 2009 | 7.500 | 7.830 | 7.370 | 7.670 | 275,464 | +0.03(+0.39%) |
Apr 24, 2009 | 7.450 | 7.700 | 7.400 | 7.640 | 304,600 | +0.24(+3.24%) |
Apr 23, 2009 | 7.550 | 7.710 | 7.300 | 7.400 | 213,497 | -0.09(-1.20%) |
Apr 22, 2009 | 7.290 | 7.740 | 7.250 | 7.490 | 312,514 | +0.06(+0.81%) |
Apr 21, 2009 | 7.390 | 7.600 | 7.260 | 7.430 | 271,151 | -0.02(-0.27%) |
Apr 20, 2009 | 7.750 | 7.900 | 7.330 | 7.450 | 512,193 | -0.49(-6.17%) |
Apr 17, 2009 | 7.500 | 8.000 | 7.270 | 7.940 | 622,894 | +0.55(+7.44%) |
Apr 16, 2009 | 7.350 | 7.450 | 7.150 | 7.390 | 282,040 | +0.15(+2.07%) |
Apr 15, 2009 | 7.200 | 7.388 | 7.150 | 7.240 | 210,060 | +0.15(+2.12%) |
Apr 14, 2009 | 7.120 | 7.440 | 6.980 | 7.090 | 254,890 | -0.10(-1.39%) |
Apr 13, 2009 | 7.140 | 7.230 | 6.990 | 7.190 | 275,523 | -0.03(-0.42%) |
Apr 09, 2009 | 7.240 | 7.300 | 6.950 | 7.220 | 378,067 | +0.16(+2.27%) |
Apr 08, 2009 | 6.850 | 7.090 | 6.700 | 7.060 | 168,763 | +0.25(+3.67%) |
Apr 07, 2009 | 6.980 | 7.100 | 6.670 | 6.810 | 385,851 | -0.31(-4.35%) |
Apr 06, 2009 | 7.120 | 7.150 | 6.750 | 7.120 | 347,829 | +0.01(+0.14%) |
Apr 03, 2009 | 7.150 | 7.200 | 6.770 | 7.110 | 470,459 | -0.07(-0.97%) |
Apr 02, 2009 | 6.270 | 7.250 | 6.270 | 7.180 | 1,472,619 | +1.08(+17.70%) |
Apr 01, 2009 | 5.960 | 6.200 | 5.890 | 6.100 | 211,098 | +0.01(+0.16%) |
Mar 31, 2009 | 6.200 | 6.330 | 6.080 | 6.090 | 238,264 | -0.04(-0.65%) |
Mar 30, 2009 | 6.300 | 6.300 | 5.980 | 6.130 | 334,091 | -0.52(-7.82%) |
Mar 26, 2009 | 6.170 | 6.700 | 6.170 | 6.650 | 786,535 | +0.64(+10.65%) |
Mar 25, 2009 | 5.910 | 6.450 | 5.690 | 6.010 | 476,155 | +0.16(+2.74%) |
Mar 24, 2009 | 6.020 | 6.090 | 5.750 | 5.850 | 221,421 | -0.32(-5.19%) |
Mar 23, 2009 | 6.000 | 6.190 | 5.720 | 6.170 | 426,030 | +0.45(+7.87%) |
Mar 20, 2009 | 5.890 | 5.930 | 5.620 | 5.720 | 310,371 | -0.12(-2.05%) |
Mar 19, 2009 | 5.750 | 5.964 | 5.740 | 5.840 | 361,446 | +0.14(+2.46%) |
Mar 18, 2009 | 5.700 | 5.750 | 5.380 | 5.700 | 398,169 | +0.05(+0.88%) |
Mar 17, 2009 | 5.510 | 5.650 | 5.180 | 5.650 | 799,717 | +0.58(+11.44%) |
Mar 16, 2009 | 5.270 | 5.270 | 4.980 | 5.070 | 309,755 | -0.04(-0.78%) |
Mar 13, 2009 | 5.210 | 5.210 | 5.040 | 5.110 | 248,606 | -0.05(-0.97%) |
Mar 12, 2009 | 5.100 | 5.250 | 4.930 | 5.160 | 536,590 | +0.21(+4.24%) |
Mar 11, 2009 | 5.170 | 5.250 | 4.810 | 4.950 | 436,846 | -0.09(-1.79%) |
Mar 10, 2009 | 4.930 | 5.230 | 4.920 | 5.040 | 344,885 | +0.25(+5.22%) |
Mar 09, 2009 | 5.000 | 5.080 | 4.730 | 4.790 | 254,619 | -0.19(-3.82%) |
Mar 06, 2009 | 5.090 | 5.230 | 4.800 | 4.980 | 489,402 | +0.28(+5.96%) |
Mar 05, 2009 | 5.010 | 5.010 | 4.620 | 4.700 | 354,241 | -0.31(-6.19%) |
Mar 04, 2009 | 4.970 | 5.269 | 4.970 | 5.010 | 374,547 | -0.01(-0.20%) |
Mar 02, 2009 | 5.450 | 5.490 | 4.950 | 5.020 | 518,023 | -0.67(-11.78%) |
Feb 27, 2009 | 5.560 | 5.993 | 5.310 | 5.690 | 473,523 | -0.06(-1.04%) |
Feb 26, 2009 | 5.780 | 6.130 | 5.750 | 5.750 | 425,559 | +0.06(+1.05%) |
Feb 25, 2009 | 5.750 | 5.800 | 5.510 | 5.690 | 372,640 | +0.18(+3.27%) |
Feb 24, 2009 | 5.200 | 5.520 | 5.180 | 5.510 | 391,868 | +0.34(+6.58%) |
Feb 23, 2009 | 5.850 | 6.000 | 5.100 | 5.170 | 593,985 | -0.36(-6.51%) |
Feb 20, 2009 | 5.500 | 5.830 | 5.480 | 5.530 | 566,789 | +0.09(+1.65%) |
Feb 19, 2009 | 5.610 | 5.720 | 5.410 | 5.440 | 693,845 | -0.09(-1.63%) |
Feb 18, 2009 | 6.590 | 6.660 | 5.500 | 5.530 | 1,079,694 | -1.03(-15.70%) |
Feb 17, 2009 | 6.680 | 6.750 | 6.500 | 6.560 | 277,806 | -0.44(-6.29%) |
Feb 13, 2009 | 7.060 | 7.220 | 6.950 | 7.000 | 144,560 | +0.01(+0.14%) |
Feb 12, 2009 | 6.740 | 7.040 | 6.691 | 6.990 | 368,440 | +0.00(+0.00%) |
Feb 11, 2009 | 7.010 | 7.440 | 6.810 | 6.990 | 220,747 | +0.08(+1.16%) |
Feb 10, 2009 | 7.250 | 7.460 | 6.900 | 6.910 | 460,659 | -0.31(-4.29%) |
Feb 09, 2009 | 7.150 | 7.277 | 7.020 | 7.220 | 297,639 | +0.13(+1.83%) |
Feb 06, 2009 | 6.850 | 7.170 | 6.770 | 7.090 | 375,567 | +0.28(+4.11%) |
Feb 05, 2009 | 6.670 | 6.990 | 6.670 | 6.810 | 328,586 | +0.13(+1.95%) |
Feb 04, 2009 | 6.750 | 6.900 | 6.650 | 6.680 | 276,959 | +0.00(+0.00%) |
Feb 03, 2009 | 6.770 | 6.840 | 6.550 | 6.680 | 327,704 | +0.06(+0.91%) |
Feb 02, 2009 | 6.900 | 6.930 | 6.470 | 6.620 | 299,080 | -0.30(-4.34%) |
Jan 30, 2009 | 7.160 | 7.250 | 6.800 | 6.920 | 363,530 | -0.08(-1.14%) |
Jan 29, 2009 | 6.970 | 7.220 | 6.800 | 7.000 | 304,201 | -0.05(-0.71%) |
Jan 28, 2009 | 7.100 | 7.100 | 6.862 | 7.050 | 252,678 | +0.16(+2.32%) |
Jan 27, 2009 | 6.960 | 7.087 | 6.760 | 6.890 | 230,744 | -0.02(-0.29%) |
Jan 26, 2009 | 6.550 | 7.240 | 6.500 | 6.910 | 528,298 | +0.34(+5.18%) |
Jan 23, 2009 | 6.550 | 6.770 | 6.340 | 6.570 | 430,046 | -0.16(-2.38%) |
Jan 22, 2009 | 6.970 | 6.980 | 6.660 | 6.730 | 306,744 | -0.22(-3.17%) |
Jan 21, 2009 | 6.400 | 6.960 | 6.400 | 6.950 | 367,376 | +0.43(+6.60%) |
Jan 20, 2009 | 6.620 | 6.750 | 6.480 | 6.520 | 528,559 | +0.01(+0.15%) |
Jan 16, 2009 | 6.500 | 6.590 | 6.170 | 6.510 | 344,186 | +0.26(+4.16%) |
Jan 15, 2009 | 6.380 | 6.660 | 5.990 | 6.250 | 476,711 | -0.14(-2.19%) |
Jan 14, 2009 | 6.390 | 6.480 | 6.350 | 6.390 | 344,117 | -0.13(-1.99%) |
Jan 13, 2009 | 6.150 | 6.730 | 6.140 | 6.520 | 562,599 | +0.39(+6.36%) |
Jan 12, 2009 | 6.560 | 6.600 | 6.070 | 6.130 | 337,335 | -0.34(-5.26%) |
Jan 09, 2009 | 6.820 | 6.840 | 6.450 | 6.470 | 300,082 | -0.29(-4.29%) |
Jan 08, 2009 | 6.350 | 6.850 | 6.300 | 6.760 | 500,719 | +0.28(+4.32%) |
Jan 07, 2009 | 6.850 | 6.850 | 6.310 | 6.480 | 615,694 | -0.62(-8.73%) |
Jan 06, 2009 | 7.240 | 7.610 | 7.000 | 7.100 | 903,620 | -0.05(-0.70%) |
Jan 05, 2009 | 6.390 | 7.370 | 6.130 | 7.150 | 1,112,542 | +0.82(+12.95%) |
Jan 02, 2009 | 6.120 | 6.480 | 6.100 | 6.330 | 485,283 | +0.29(+4.80%) |
Dec 31, 2008 | 6.140 | 6.200 | 6.010 | 6.040 | 393,034 | -0.10(-1.63%) |
Dec 30, 2008 | 6.000 | 6.195 | 6.000 | 6.140 | 485,698 | +0.02(+0.33%) |
Dec 29, 2008 | 6.110 | 6.450 | 5.870 | 6.120 | 475,921 | +0.04(+0.66%) |
Dec 26, 2008 | 5.940 | 6.110 | 5.900 | 6.080 | 180,010 | +0.16(+2.70%) |
Dec 24, 2008 | 5.920 | 6.050 | 5.850 | 5.920 | 184,636 | -0.05(-0.84%) |
Dec 23, 2008 | 6.540 | 6.600 | 5.870 | 5.970 | 649,810 | -0.47(-7.30%) |
Dec 22, 2008 | 6.170 | 6.600 | 6.130 | 6.440 | 845,163 | +0.32(+5.23%) |
Dec 19, 2008 | 6.010 | 6.300 | 5.900 | 6.120 | 1,107,245 | +0.33(+5.70%) |
Dec 18, 2008 | 6.010 | 6.010 | 5.500 | 5.790 | 773,043 | +0.06(+1.05%) |
Dec 17, 2008 | 5.000 | 5.950 | 5.000 | 5.730 | 1,230,697 | +0.69(+13.69%) |
Dec 16, 2008 | 4.800 | 5.040 | 4.800 | 5.040 | 426,474 | +0.40(+8.62%) |
Dec 15, 2008 | 5.080 | 5.080 | 4.570 | 4.640 | 249,125 | -0.20(-4.13%) |
Dec 12, 2008 | 4.580 | 4.870 | 4.530 | 4.840 | 254,316 | +0.12(+2.54%) |
Dec 11, 2008 | 5.110 | 5.110 | 4.610 | 4.720 | 313,418 | -0.37(-7.27%) |
Dec 10, 2008 | 5.200 | 5.200 | 4.880 | 5.090 | 516,378 | -0.03(-0.59%) |
Dec 09, 2008 | 5.190 | 5.240 | 4.820 | 5.120 | 645,391 | -0.03(-0.58%) |
Dec 08, 2008 | 5.140 | 5.697 | 5.100 | 5.150 | 659,023 | +0.26(+5.32%) |
Dec 05, 2008 | 4.560 | 4.990 | 4.560 | 4.890 | 864,727 | +0.38(+8.43%) |
Dec 04, 2008 | 4.510 | 4.900 | 4.500 | 4.510 | 419,139 | -0.14(-3.01%) |
Dec 03, 2008 | 4.550 | 4.880 | 4.500 | 4.650 | 415,707 | -0.25(-5.10%) |
Dec 02, 2008 | 4.200 | 4.900 | 4.200 | 4.900 | 696,610 | +0.86(+21.29%) |
Dec 01, 2008 | 4.950 | 4.990 | 3.960 | 4.040 | 700,279 | -0.81(-16.70%) |
Nov 28, 2008 | 4.910 | 4.980 | 4.610 | 4.850 | 265,257 | -0.09(-1.82%) |
Nov 26, 2008 | 4.430 | 4.940 | 4.250 | 4.940 | 817,586 | +0.60(+13.82%) |
Nov 25, 2008 | 4.740 | 4.740 | 4.040 | 4.340 | 730,318 | -0.08(-1.81%) |
Nov 24, 2008 | 4.530 | 4.630 | 4.200 | 4.420 | 743,905 | +0.41(+10.22%) |
Nov 21, 2008 | 3.990 | 4.190 | 3.620 | 4.010 | 957,229 | +0.52(+14.90%) |
Nov 20, 2008 | 4.000 | 4.000 | 3.230 | 3.490 | 901,563 | -0.58(-14.25%) |
Nov 19, 2008 | 4.760 | 4.850 | 4.060 | 4.070 | 862,659 | -0.97(-19.25%) |
Nov 18, 2008 | 5.170 | 5.370 | 4.500 | 5.040 | 861,920 | -0.02(-0.40%) |
Nov 17, 2008 | 5.010 | 5.319 | 5.010 | 5.060 | 356,663 | +0.05(+1.00%) |
Nov 14, 2008 | 5.440 | 5.500 | 4.960 | 5.010 | 821,120 | -0.64(-11.33%) |
Nov 13, 2008 | 4.520 | 5.690 | 4.370 | 5.650 | 1,469,934 | +1.12(+24.72%) |
Nov 12, 2008 | 5.000 | 5.450 | 4.500 | 4.530 | 960,723 | -0.48(-9.58%) |
Nov 11, 2008 | 5.720 | 5.750 | 4.910 | 5.010 | 1,604,071 | -0.92(-15.51%) |
Nov 10, 2008 | 6.860 | 6.912 | 5.900 | 5.930 | 1,412,766 | -0.79(-11.76%) |
Nov 07, 2008 | 7.190 | 7.210 | 6.530 | 6.720 | 1,109,474 | -0.15(-2.18%) |
Nov 06, 2008 | 7.310 | 7.320 | 6.690 | 6.870 | 1,202,187 | -0.38(-5.24%) |
Nov 05, 2008 | 7.750 | 8.240 | 7.200 | 7.250 | 2,576,831 | -1.84(-20.24%) |
Nov 04, 2008 | 8.730 | 9.300 | 8.300 | 9.090 | 1,459,862 | +0.87(+10.58%) |
Nov 03, 2008 | 8.250 | 8.420 | 7.800 | 8.220 | 1,382,334 | +0.52(+6.75%) |
Oct 31, 2008 | 7.160 | 7.890 | 6.940 | 7.700 | 1,419,857 | +0.55(+7.69%) |
Oct 30, 2008 | 7.350 | 7.370 | 7.000 | 7.150 | 1,459,491 | +0.20(+2.88%) |
Oct 29, 2008 | 7.960 | 7.990 | 6.620 | 6.950 | 2,799,792 | -2.05(-22.78%) |
Oct 28, 2008 | 9.850 | 10.25 | 8.280 | 9.000 | 905,752 | -0.51(-5.36%) |
Oct 27, 2008 | 10.15 | 10.70 | 9.300 | 9.510 | 735,876 | -0.97(-9.26%) |
Oct 24, 2008 | 9.810 | 10.68 | 9.440 | 10.48 | 489,031 | +0.14(+1.35%) |
Oct 23, 2008 | 10.86 | 10.99 | 10.06 | 10.34 | 575,618 | -0.65(-5.91%) |
Oct 22, 2008 | 11.65 | 11.65 | 10.76 | 10.99 | 413,945 | -1.16(-9.55%) |
Oct 21, 2008 | 11.24 | 12.30 | 11.10 | 12.15 | 612,008 | +0.64(+5.56%) |
Oct 20, 2008 | 11.11 | 11.51 | 10.90 | 11.51 | 484,420 | +1.09(+10.46%) |
Oct 17, 2008 | 10.10 | 11.20 | 9.050 | 10.42 | 913,058 | +0.50(+5.04%) |
Oct 16, 2008 | 10.47 | 10.47 | 8.840 | 9.920 | 1,109,097 | -0.13(-1.29%) |
Oct 15, 2008 | 10.75 | 10.86 | 9.750 | 10.05 | 482,214 | -1.07(-9.62%) |
Oct 14, 2008 | 13.00 | 13.35 | 10.75 | 11.12 | 734,891 | -0.86(-7.18%) |
Oct 13, 2008 | 10.65 | 11.98 | 10.45 | 11.98 | 1,014,411 | +2.24(+23.00%) |
Oct 10, 2008 | 9.000 | 9.970 | 8.060 | 9.740 | 1,063,013 | +0.47(+5.07%) |
Oct 09, 2008 | 10.76 | 11.88 | 9.010 | 9.270 | 789,410 | -1.13(-10.87%) |
Oct 08, 2008 | 9.380 | 11.22 | 9.050 | 10.40 | 1,053,928 | +0.62(+6.34%) |
Oct 07, 2008 | 10.98 | 10.99 | 9.750 | 9.780 | 853,400 | -0.78(-7.39%) |
Oct 06, 2008 | 11.14 | 11.20 | 8.800 | 10.56 | 1,518,158 | -1.45(-12.07%) |
Oct 03, 2008 | 13.12 | 13.53 | 11.88 | 12.01 | 1,161,418 | -1.36(-10.17%) |
Oct 02, 2008 | 14.40 | 14.40 | 12.63 | 13.37 | 851,137 | -0.93(-6.50%) |
Oct 01, 2008 | 14.45 | 14.70 | 13.98 | 14.30 | 599,421 | +0.15(+1.06%) |
Sep 30, 2008 | 15.46 | 15.46 | 13.75 | 14.15 | 1,282,166 | -1.40(-9.00%) |
Sep 29, 2008 | 16.00 | 16.14 | 14.21 | 15.55 | 1,175,344 | -0.83(-5.07%) |
Sep 26, 2008 | 15.86 | 16.47 | 15.70 | 16.38 | 521,569 | -0.27(-1.62%) |
Sep 25, 2008 | 15.67 | 16.68 | 15.67 | 16.65 | 700,712 | +1.00(+6.39%) |
Sep 24, 2008 | 16.25 | 16.31 | 15.58 | 15.65 | 539,034 | -0.50(-3.10%) |
Sep 23, 2008 | 16.80 | 16.88 | 15.75 | 16.15 | 651,976 | -0.83(-4.89%) |
Sep 22, 2008 | 17.38 | 17.39 | 16.60 | 16.98 | 637,141 | -0.41(-2.36%) |
Sep 19, 2008 | 17.83 | 17.85 | 16.50 | 17.39 | 1,318,262 | +0.05(+0.29%) |
Sep 18, 2008 | 15.90 | 17.34 | 14.62 | 17.34 | 1,368,495 | +1.82(+11.73%) |
Sep 17, 2008 | 16.94 | 17.00 | 15.50 | 15.52 | 1,199,016 | -1.23(-7.34%) |
Sep 16, 2008 | 15.97 | 16.82 | 15.52 | 16.75 | 1,993,429 | -0.12(-0.71%) |
Sep 15, 2008 | 17.05 | 18.00 | 16.75 | 16.87 | 1,351,551 | -1.27(-7.00%) |
Sep 12, 2008 | 18.80 | 18.80 | 18.00 | 18.14 | 1,082,010 | -0.32(-1.73%) |
Sep 11, 2008 | 18.24 | 18.85 | 17.62 | 18.46 | 2,284,016 | +0.39(+2.16%) |
Sep 10, 2008 | 17.90 | 18.40 | 16.36 | 18.07 | 2,776,596 | -0.32(-1.74%) |
Sep 09, 2008 | 19.35 | 19.40 | 17.82 | 18.39 | 1,448,437 | -0.96(-4.96%) |
Sep 08, 2008 | 19.90 | 19.95 | 19.00 | 19.35 | 1,692,408 | +0.31(+1.63%) |
Sep 05, 2008 | 18.77 | 19.19 | 17.79 | 19.04 | 2,394,123 | +0.27(+1.44%) |
Sep 04, 2008 | 19.35 | 19.69 | 18.35 | 18.77 | 3,408,122 | +0.89(+4.98%) |
Sep 03, 2008 | 17.95 | 18.55 | 17.61 | 17.88 | 2,860,791 | +0.63(+3.65%) |
Sep 02, 2008 | 17.40 | 17.40 | 16.27 | 17.25 | 1,281,758 | +0.01(+0.06%) |
Aug 29, 2008 | 17.00 | 17.37 | 16.73 | 17.24 | 1,267,066 | +0.51(+3.05%) |
Aug 28, 2008 | 17.20 | 17.84 | 16.16 | 16.73 | 2,555,931 | +0.12(+0.72%) |
Aug 27, 2008 | 15.95 | 16.86 | 15.66 | 16.61 | 2,099,670 | +0.96(+6.13%) |
Aug 26, 2008 | 15.30 | 15.74 | 14.91 | 15.65 | 2,195,029 | +1.44(+10.13%) |
Aug 25, 2008 | 14.49 | 14.64 | 14.20 | 14.21 | 408,018 | -0.02(-0.14%) |
Aug 22, 2008 | 14.49 | 14.69 | 14.06 | 14.23 | 339,080 | -0.09(-0.63%) |
Aug 21, 2008 | 14.70 | 14.85 | 14.25 | 14.32 | 346,347 | -0.35(-2.39%) |
Aug 20, 2008 | 14.26 | 14.75 | 14.22 | 14.67 | 491,917 | +0.56(+3.97%) |
Aug 19, 2008 | 13.92 | 14.11 | 13.34 | 14.11 | 469,436 | +0.22(+1.58%) |
Aug 18, 2008 | 13.69 | 14.15 | 13.56 | 13.89 | 356,727 | +0.36(+2.66%) |
Aug 15, 2008 | 14.17 | 14.17 | 12.95 | 13.53 | 518,786 | -0.43(-3.08%) |
Aug 14, 2008 | 14.89 | 14.90 | 13.87 | 13.96 | 574,933 | -0.74(-5.03%) |
Aug 13, 2008 | 14.28 | 14.70 | 14.28 | 14.70 | 450,479 | +0.43(+3.01%) |
Aug 12, 2008 | 14.50 | 14.74 | 13.91 | 14.27 | 392,325 | -0.16(-1.11%) |
Aug 11, 2008 | 14.00 | 14.50 | 13.60 | 14.43 | 564,654 | +0.44(+3.15%) |
Aug 08, 2008 | 13.56 | 14.00 | 13.50 | 13.99 | 347,027 | +0.36(+2.64%) |
Aug 07, 2008 | 13.50 | 13.92 | 13.43 | 13.63 | 279,828 | +0.15(+1.11%) |
Aug 06, 2008 | 13.30 | 13.69 | 13.11 | 13.48 | 335,322 | +0.22(+1.66%) |
Aug 05, 2008 | 13.23 | 13.40 | 12.89 | 13.26 | 318,121 | +0.16(+1.22%) |
Aug 04, 2008 | 13.97 | 14.07 | 12.98 | 13.10 | 507,161 | -0.69(-5.00%) |
Aug 01, 2008 | 13.29 | 13.86 | 13.29 | 13.79 | 448,963 | +0.49(+3.68%) |
Jul 31, 2008 | 13.18 | 13.47 | 12.87 | 13.30 | 411,749 | +0.13(+0.99%) |
Jul 30, 2008 | 12.75 | 13.24 | 12.53 | 13.17 | 428,674 | +0.48(+3.78%) |
Jul 29, 2008 | 12.69 | 12.74 | 12.14 | 12.69 | 261,938 | +0.34(+2.75%) |
Jul 28, 2008 | 12.88 | 13.00 | 12.30 | 12.35 | 332,516 | -0.53(-4.11%) |
Jul 25, 2008 | 13.19 | 13.44 | 12.58 | 12.88 | 389,720 | -0.22(-1.68%) |
Jul 24, 2008 | 13.25 | 13.50 | 12.60 | 13.10 | 452,438 | -0.11(-0.83%) |
Jul 23, 2008 | 14.20 | 14.20 | 13.00 | 13.21 | 592,163 | -0.67(-4.83%) |
Jul 22, 2008 | 13.50 | 14.02 | 12.90 | 13.88 | 696,697 | +0.67(+5.07%) |
Jul 21, 2008 | 12.99 | 13.71 | 12.46 | 13.21 | 797,053 | +0.80(+6.45%) |
Jul 18, 2008 | 12.02 | 12.51 | 11.32 | 12.41 | 556,759 | +0.45(+3.76%) |
Jul 17, 2008 | 12.89 | 13.10 | 11.70 | 11.96 | 450,996 | -0.52(-4.17%) |
Jul 16, 2008 | 12.19 | 12.57 | 12.00 | 12.48 | 296,399 | +0.36(+2.97%) |
Jul 15, 2008 | 12.16 | 12.45 | 11.65 | 12.12 | 546,124 | -0.13(-1.06%) |
Jul 14, 2008 | 13.04 | 13.10 | 12.12 | 12.25 | 566,952 | -0.67(-5.19%) |
Jul 11, 2008 | 11.84 | 13.03 | 11.50 | 12.92 | 953,679 | +1.08(+9.12%) |
Jul 10, 2008 | 11.95 | 11.97 | 11.39 | 11.84 | 566,255 | +0.50(+4.41%) |
Jul 09, 2008 | 11.37 | 12.98 | 11.24 | 11.34 | 1,304,683 | +0.16(+1.43%) |
Jul 08, 2008 | 10.87 | 11.49 | 10.57 | 11.18 | 818,969 | +0.74(+7.09%) |
Jul 07, 2008 | 11.17 | 11.17 | 10.36 | 10.44 | 423,751 | -0.74(-6.62%) |
Jul 04, 2008 | 10.61 | 11.24 | 10.61 | 11.18 | 289,776 | +0.00(+0.00%) |
Jul 03, 2008 | 10.61 | 11.24 | 10.61 | 11.18 | 289,776 | +0.49(+4.58%) |
Jul 02, 2008 | 10.87 | 11.36 | 10.33 | 10.69 | 451,194 | -0.14(-1.29%) |
Jul 01, 2008 | 11.39 | 11.39 | 10.60 | 10.83 | 505,651 | -0.66(-5.74%) |
Jun 30, 2008 | 11.15 | 11.87 | 10.80 | 11.49 | 645,218 | +0.49(+4.45%) |
Jun 27, 2008 | 10.78 | 11.12 | 10.41 | 11.00 | 2,082,078 | +0.22(+2.04%) |
Jun 26, 2008 | 10.70 | 11.18 | 10.50 | 10.78 | 360,924 | -0.04(-0.37%) |
Jun 25, 2008 | 11.37 | 11.50 | 10.15 | 10.82 | 945,884 | -0.50(-4.42%) |
Jun 24, 2008 | 12.11 | 12.11 | 11.25 | 11.32 | 643,255 | -0.41(-3.50%) |
Jun 23, 2008 | 11.88 | 12.14 | 11.70 | 11.73 | 279,531 | -0.25(-2.09%) |
Jun 20, 2008 | 12.00 | 12.15 | 11.81 | 11.98 | 605,452 | -0.08(-0.66%) |
Jun 19, 2008 | 12.50 | 12.50 | 11.92 | 12.06 | 918,467 | -1.10(-8.36%) |
Jun 18, 2008 | 13.17 | 13.46 | 12.92 | 13.16 | 429,944 | +0.01(+0.08%) |
Jun 17, 2008 | 12.90 | 13.24 | 12.90 | 13.15 | 275,377 | +0.20(+1.54%) |
Jun 16, 2008 | 13.31 | 13.31 | 12.79 | 12.95 | 443,052 | -0.35(-2.63%) |
Jun 13, 2008 | 13.40 | 13.45 | 13.11 | 13.30 | 207,701 | -0.02(-0.15%) |
Jun 12, 2008 | 13.25 | 13.47 | 13.13 | 13.32 | 480,007 | +0.13(+0.99%) |
Jun 11, 2008 | 13.42 | 13.54 | 12.95 | 13.19 | 433,889 | -0.27(-2.01%) |
Jun 10, 2008 | 13.51 | 13.94 | 13.24 | 13.46 | 418,577 | -0.54(-3.86%) |
Jun 09, 2008 | 13.98 | 14.08 | 13.89 | 14.00 | 242,899 | +0.02(+0.14%) |
Jun 06, 2008 | 14.30 | 14.40 | 13.92 | 13.98 | 258,403 | -0.42(-2.92%) |
Jun 05, 2008 | 14.23 | 14.40 | 14.09 | 14.40 | 353,842 | +0.24(+1.69%) |
Jun 04, 2008 | 14.33 | 14.37 | 14.02 | 14.16 | 190,039 | -0.24(-1.67%) |
Jun 03, 2008 | 14.66 | 14.78 | 14.20 | 14.40 | 309,497 | -0.26(-1.77%) |
Jun 02, 2008 | 14.81 | 14.90 | 14.25 | 14.66 | 439,285 | -0.29(-1.94%) |
May 30, 2008 | 14.61 | 15.01 | 14.35 | 14.95 | 264,685 | +0.29(+1.98%) |
May 29, 2008 | 14.43 | 14.70 | 14.38 | 14.66 | 231,154 | +0.23(+1.59%) |
May 28, 2008 | 14.02 | 14.56 | 14.02 | 14.43 | 262,097 | +0.45(+3.22%) |
May 27, 2008 | 14.36 | 14.49 | 13.86 | 13.98 | 324,720 | -0.33(-2.31%) |
May 26, 2008 | 14.30 | 14.46 | 13.99 | 14.31 | 223,712 | +0.00(+0.00%) |
May 23, 2008 | 14.30 | 14.46 | 13.99 | 14.31 | 223,712 | +0.03(+0.21%) |
May 22, 2008 | 14.79 | 14.97 | 14.24 | 14.28 | 411,043 | -0.43(-2.92%) |
May 21, 2008 | 15.06 | 15.25 | 14.70 | 14.71 | 354,204 | -0.34(-2.26%) |
May 20, 2008 | 15.40 | 15.40 | 14.88 | 15.05 | 523,831 | -0.15(-0.99%) |
May 19, 2008 | 14.86 | 15.39 | 14.80 | 15.20 | 690,596 | +0.47(+3.19%) |
May 16, 2008 | 13.84 | 14.95 | 13.70 | 14.73 | 1,503,551 | -0.23(-1.54%) |
May 15, 2008 | 15.13 | 15.17 | 14.37 | 14.96 | 530,443 | +0.02(+0.13%) |
May 14, 2008 | 15.46 | 15.47 | 14.82 | 14.94 | 432,790 | -0.46(-2.99%) |
May 13, 2008 | 15.06 | 15.41 | 14.30 | 15.40 | 466,587 | +0.51(+3.43%) |
May 12, 2008 | 14.84 | 15.09 | 14.33 | 14.89 | 604,488 | +0.42(+2.90%) |
May 09, 2008 | 13.86 | 14.48 | 13.67 | 14.47 | 404,751 | +0.74(+5.39%) |
May 08, 2008 | 13.60 | 13.91 | 13.43 | 13.73 | 312,730 | +0.23(+1.70%) |
May 07, 2008 | 13.52 | 14.06 | 13.42 | 13.50 | 405,147 | -0.03(-0.22%) |
May 06, 2008 | 13.36 | 13.56 | 13.10 | 13.53 | 534,233 | +0.29(+2.19%) |
May 05, 2008 | 13.22 | 13.25 | 12.79 | 13.24 | 318,998 | -0.04(-0.30%) |
May 02, 2008 | 12.84 | 13.49 | 12.70 | 13.28 | 525,425 | +0.47(+3.67%) |