Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.720 | 4.867 | 4.683 | 4.737 | 645,826 | +0.02(+0.50%) |
Apr 29, 2009 | 4.630 | 4.753 | 4.597 | 4.713 | 546,719 | +0.08(+1.80%) |
Apr 28, 2009 | 4.580 | 4.753 | 4.580 | 4.630 | 457,365 | -0.07(-1.56%) |
Apr 27, 2009 | 4.590 | 4.720 | 4.550 | 4.703 | 628,003 | +0.05(+1.00%) |
Apr 24, 2009 | 4.700 | 4.760 | 4.633 | 4.657 | 598,407 | -0.02(-0.36%) |
Apr 23, 2009 | 4.667 | 4.733 | 4.600 | 4.673 | 839,318 | +0.03(+0.57%) |
Apr 22, 2009 | 4.620 | 4.707 | 4.620 | 4.647 | 642,967 | -0.03(-0.57%) |
Apr 21, 2009 | 4.687 | 4.767 | 4.617 | 4.673 | 1,013,154 | -0.01(-0.28%) |
Apr 20, 2009 | 4.847 | 4.877 | 4.650 | 4.687 | 710,427 | -0.30(-6.02%) |
Apr 17, 2009 | 4.873 | 5.043 | 4.840 | 4.987 | 452,649 | +0.11(+2.19%) |
Apr 16, 2009 | 4.917 | 4.960 | 4.818 | 4.880 | 626,593 | -0.07(-1.41%) |
Apr 15, 2009 | 4.997 | 5.020 | 4.833 | 4.950 | 492,043 | -0.03(-0.54%) |
Apr 14, 2009 | 5.190 | 5.317 | 4.883 | 4.977 | 739,428 | -0.21(-3.99%) |
Apr 13, 2009 | 5.077 | 5.250 | 4.883 | 5.183 | 851,592 | +0.11(+2.10%) |
Apr 09, 2009 | 5.193 | 5.193 | 4.947 | 5.077 | 284,346 | +0.08(+1.67%) |
Apr 08, 2009 | 4.887 | 5.073 | 4.803 | 4.993 | 361,057 | +0.05(+1.08%) |
Apr 07, 2009 | 4.850 | 4.967 | 4.793 | 4.940 | 421,374 | -0.10(-1.92%) |
Apr 06, 2009 | 5.123 | 5.250 | 4.887 | 5.037 | 444,009 | -0.17(-3.27%) |
Apr 03, 2009 | 5.083 | 5.227 | 5.033 | 5.207 | 394,553 | +0.12(+2.36%) |
Apr 02, 2009 | 4.963 | 5.117 | 4.897 | 5.087 | 532,751 | +0.23(+4.66%) |
Apr 01, 2009 | 4.763 | 4.917 | 4.677 | 4.860 | 410,213 | +0.10(+2.03%) |
Mar 31, 2009 | 4.783 | 4.890 | 4.673 | 4.763 | 437,304 | +0.04(+0.92%) |
Mar 30, 2009 | 4.900 | 4.900 | 4.607 | 4.720 | 398,750 | -0.44(-8.47%) |
Mar 26, 2009 | 5.170 | 5.287 | 5.083 | 5.157 | 581,973 | +0.01(+0.26%) |
Mar 25, 2009 | 5.327 | 5.364 | 4.903 | 5.143 | 914,965 | -0.09(-1.72%) |
Mar 24, 2009 | 5.417 | 5.417 | 5.230 | 5.233 | 452,967 | -0.18(-3.27%) |
Mar 23, 2009 | 5.295 | 5.430 | 5.273 | 5.410 | 581,985 | +0.26(+5.05%) |
Mar 20, 2009 | 5.380 | 5.380 | 5.107 | 5.150 | 464,577 | -0.11(-2.03%) |
Mar 19, 2009 | 5.090 | 5.447 | 5.017 | 5.257 | 677,087 | +0.31(+6.34%) |
Mar 18, 2009 | 4.933 | 5.030 | 4.700 | 4.943 | 564,159 | -0.05(-1.07%) |
Mar 17, 2009 | 4.953 | 5.013 | 4.833 | 4.997 | 480,610 | +0.03(+0.67%) |
Mar 16, 2009 | 4.963 | 5.190 | 4.870 | 4.963 | 1,087,250 | +0.12(+2.48%) |
Mar 13, 2009 | 4.893 | 5.113 | 4.753 | 4.843 | 0 | -0.07(-1.49%) |
Mar 12, 2009 | 4.503 | 4.947 | 4.487 | 4.917 | 890,584 | +0.38(+8.38%) |
Mar 11, 2009 | 4.740 | 4.833 | 4.443 | 4.537 | 894,193 | -0.13(-2.79%) |
Mar 10, 2009 | 4.567 | 4.753 | 4.520 | 4.667 | 948,176 | +0.26(+5.98%) |
Mar 09, 2009 | 4.533 | 4.707 | 4.400 | 4.403 | 1,127,610 | -0.20(-4.28%) |
Mar 06, 2009 | 4.520 | 4.630 | 4.423 | 4.600 | 0 | +0.21(+4.67%) |
Mar 05, 2009 | 4.583 | 4.760 | 4.393 | 4.395 | 378,461 | -0.36(-7.48%) |
Mar 04, 2009 | 4.493 | 4.793 | 4.493 | 4.750 | 826,871 | +0.11(+2.37%) |
Mar 02, 2009 | 5.183 | 5.183 | 4.413 | 4.640 | 1,507,085 | -0.54(-10.48%) |
Feb 27, 2009 | 5.203 | 5.377 | 5.167 | 5.183 | 0 | -0.14(-2.57%) |
Feb 26, 2009 | 5.297 | 5.557 | 5.238 | 5.320 | 1,168,939 | +0.15(+2.90%) |
Feb 25, 2009 | 4.957 | 5.247 | 4.848 | 5.170 | 1,095,317 | +0.19(+3.88%) |
Feb 24, 2009 | 4.917 | 5.047 | 4.767 | 4.977 | 891,205 | +0.08(+1.70%) |
Feb 23, 2009 | 5.067 | 5.167 | 4.790 | 4.893 | 1,781,663 | -0.16(-3.10%) |
Feb 20, 2009 | 5.523 | 5.533 | 4.950 | 5.050 | 1,870,137 | -0.53(-9.44%) |
Feb 19, 2009 | 5.370 | 5.617 | 5.257 | 5.577 | 1,125,201 | +0.23(+4.37%) |
Feb 18, 2009 | 5.593 | 5.593 | 5.294 | 5.343 | 885,459 | -0.29(-5.09%) |
Feb 17, 2009 | 5.893 | 5.923 | 5.587 | 5.630 | 526,580 | -0.36(-5.96%) |
Feb 13, 2009 | 5.767 | 6.177 | 5.767 | 5.987 | 647,995 | +0.19(+3.22%) |
Feb 12, 2009 | 5.733 | 5.850 | 5.450 | 5.800 | 937,859 | +0.05(+0.81%) |
Feb 11, 2009 | 6.090 | 6.163 | 5.673 | 5.753 | 705,816 | -0.22(-3.68%) |
Feb 10, 2009 | 6.327 | 6.367 | 5.920 | 5.973 | 495,193 | -0.27(-4.27%) |
Feb 09, 2009 | 6.260 | 6.490 | 6.173 | 6.240 | 740,061 | -0.11(-1.73%) |
Feb 06, 2009 | 6.300 | 6.440 | 6.250 | 6.350 | 821,141 | -0.06(-0.88%) |
Feb 05, 2009 | 6.333 | 6.497 | 6.183 | 6.407 | 675,569 | +0.23(+3.78%) |
Feb 04, 2009 | 6.060 | 6.257 | 5.973 | 6.173 | 538,034 | +0.11(+1.87%) |
Feb 03, 2009 | 6.167 | 6.193 | 5.920 | 6.060 | 953,024 | -0.11(-1.73%) |
Feb 02, 2009 | 6.650 | 6.650 | 6.087 | 6.167 | 1,311,793 | -0.51(-7.59%) |
Jan 30, 2009 | 7.083 | 7.083 | 6.650 | 6.673 | 0 | -0.33(-4.67%) |
Jan 29, 2009 | 7.200 | 7.218 | 6.940 | 7.000 | 526,838 | -0.27(-3.67%) |
Jan 28, 2009 | 7.343 | 7.413 | 6.953 | 7.267 | 1,002,786 | -0.13(-1.80%) |
Jan 27, 2009 | 7.623 | 7.640 | 7.343 | 7.400 | 845,523 | -0.27(-3.52%) |
Jan 26, 2009 | 7.873 | 7.988 | 7.623 | 7.670 | 672,314 | -0.20(-2.58%) |
Jan 23, 2009 | 7.667 | 7.963 | 7.613 | 7.873 | 226,882 | +0.06(+0.81%) |
Jan 22, 2009 | 7.983 | 7.983 | 7.683 | 7.810 | 392,933 | -0.19(-2.38%) |
Jan 21, 2009 | 8.020 | 8.166 | 7.867 | 8.000 | 793,858 | -0.01(-0.08%) |
Jan 20, 2009 | 9.000 | 9.000 | 7.933 | 8.007 | 1,340,041 | -1.03(-11.40%) |
Jan 16, 2009 | 9.193 | 9.393 | 8.846 | 9.036 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 8.950 | 9.066 | 8.790 | 9.063 | 343,441 | -0.06(-0.69%) |
Jan 14, 2009 | 9.076 | 9.300 | 8.786 | 9.126 | 352,018 | -0.19(-2.04%) |
Jan 13, 2009 | 8.863 | 9.363 | 8.863 | 9.316 | 370,588 | +0.22(+2.46%) |
Jan 12, 2009 | 9.400 | 9.400 | 8.970 | 9.093 | 326,046 | -0.33(-3.47%) |
Jan 09, 2009 | 9.530 | 9.633 | 9.256 | 9.420 | 379,178 | -0.38(-3.91%) |
Jan 08, 2009 | 9.950 | 10.06 | 9.550 | 9.803 | 449,487 | -0.21(-2.13%) |
Jan 07, 2009 | 10.42 | 10.50 | 9.875 | 10.02 | 638,455 | -0.58(-5.47%) |
Jan 06, 2009 | 10.67 | 10.91 | 10.33 | 10.60 | 470,773 | +0.06(+0.60%) |
Jan 05, 2009 | 10.69 | 10.69 | 10.36 | 10.53 | 488,956 | -0.07(-0.63%) |
Jan 02, 2009 | 10.18 | 10.63 | 9.970 | 10.60 | 0 | +0.28(+2.68%) |
Jan 01, 2009 | 9.886 | 10.58 | 9.753 | 10.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.886 | 10.58 | 9.753 | 10.32 | 1,134,423 | +0.37(+3.75%) |
Dec 30, 2008 | 9.001 | 10.23 | 8.906 | 9.950 | 2,013,223 | +0.94(+10.39%) |
Dec 29, 2008 | 8.753 | 9.163 | 8.330 | 9.013 | 1,897,123 | +0.70(+8.46%) |
Dec 26, 2008 | 8.063 | 8.390 | 7.957 | 8.310 | 540,986 | +0.33(+4.14%) |
Dec 24, 2008 | 7.966 | 7.997 | 7.833 | 7.980 | 292,071 | -0.12(-1.48%) |
Dec 23, 2008 | 8.323 | 8.330 | 7.976 | 8.100 | 417,410 | -0.10(-1.22%) |
Dec 22, 2008 | 8.270 | 8.306 | 7.917 | 8.200 | 561,705 | -0.13(-1.60%) |
Dec 19, 2008 | 8.040 | 8.665 | 8.040 | 8.333 | 478,282 | +0.08(+0.93%) |
Dec 18, 2008 | 8.823 | 9.000 | 8.166 | 8.256 | 818,318 | -0.60(-6.74%) |
Dec 17, 2008 | 9.123 | 9.156 | 8.803 | 8.853 | 505,522 | -0.15(-1.70%) |
Dec 16, 2008 | 9.186 | 9.270 | 8.703 | 9.006 | 506,080 | +0.09(+1.01%) |
Dec 15, 2008 | 9.033 | 9.150 | 8.693 | 8.916 | 460,878 | +0.03(+0.34%) |
Dec 12, 2008 | 8.486 | 8.911 | 8.466 | 8.886 | 373,279 | +0.11(+1.25%) |
Dec 11, 2008 | 9.176 | 9.200 | 8.593 | 8.776 | 497,887 | -0.03(-0.34%) |
Dec 10, 2008 | 8.833 | 9.166 | 8.666 | 8.806 | 565,467 | +0.15(+1.69%) |
Dec 09, 2008 | 8.300 | 8.733 | 8.270 | 8.660 | 433,053 | +0.14(+1.68%) |
Dec 08, 2008 | 8.410 | 8.830 | 8.200 | 8.516 | 617,758 | +0.41(+5.06%) |
Dec 05, 2008 | 8.166 | 8.200 | 7.330 | 8.106 | 1,008,999 | -0.32(-3.76%) |
Dec 04, 2008 | 9.166 | 9.166 | 8.260 | 8.423 | 572,727 | -0.73(-8.01%) |
Dec 03, 2008 | 8.913 | 9.266 | 8.690 | 9.156 | 486,364 | +0.14(+1.55%) |
Dec 02, 2008 | 9.643 | 9.833 | 8.916 | 9.016 | 448,905 | -0.13(-1.46%) |
Dec 01, 2008 | 9.833 | 9.833 | 9.086 | 9.150 | 589,095 | -0.69(-6.98%) |
Nov 28, 2008 | 10.17 | 10.17 | 9.673 | 9.836 | 218,686 | -0.14(-1.40%) |
Nov 26, 2008 | 9.976 | 10.25 | 9.450 | 9.976 | 532,925 | +0.22(+2.29%) |
Nov 25, 2008 | 9.473 | 9.820 | 9.183 | 9.753 | 668,102 | +0.14(+1.46%) |
Nov 24, 2008 | 9.330 | 9.733 | 8.983 | 9.613 | 684,089 | +0.52(+5.76%) |
Nov 21, 2008 | 9.200 | 9.220 | 8.500 | 9.090 | 985,578 | +0.22(+2.52%) |
Nov 20, 2008 | 10.00 | 10.09 | 8.836 | 8.866 | 935,446 | -1.37(-13.38%) |
Nov 19, 2008 | 10.33 | 10.52 | 10.14 | 10.24 | 505,849 | -0.16(-1.54%) |
Nov 18, 2008 | 11.83 | 11.83 | 10.17 | 10.40 | 773,728 | -0.06(-0.54%) |
Nov 17, 2008 | 10.67 | 10.74 | 10.35 | 10.45 | 493,975 | -0.34(-3.18%) |
Nov 14, 2008 | 10.95 | 11.08 | 10.57 | 10.80 | 0 | -0.29(-2.62%) |
Nov 13, 2008 | 11.30 | 11.45 | 10.24 | 11.09 | 1,645,250 | -0.17(-1.51%) |
Nov 12, 2008 | 11.43 | 11.67 | 11.17 | 11.26 | 635,653 | -0.46(-3.90%) |
Nov 11, 2008 | 12.02 | 12.03 | 11.52 | 11.71 | 535,934 | -0.32(-2.63%) |
Nov 10, 2008 | 12.27 | 12.27 | 11.81 | 12.03 | 283,755 | +0.38(+3.26%) |
Nov 07, 2008 | 11.80 | 12.01 | 11.50 | 11.65 | 283,536 | -0.08(-0.71%) |
Nov 06, 2008 | 11.81 | 12.19 | 11.55 | 11.73 | 490,978 | -0.40(-3.26%) |
Nov 05, 2008 | 12.10 | 12.45 | 12.07 | 12.13 | 262,505 | -0.21(-1.71%) |
Nov 04, 2008 | 12.23 | 12.47 | 12.20 | 12.34 | 267,890 | +0.22(+1.82%) |
Nov 03, 2008 | 12.33 | 12.41 | 12.00 | 12.12 | 293,022 | -0.29(-2.34%) |
Oct 31, 2008 | 13.03 | 13.03 | 11.77 | 12.41 | 334,285 | -0.16(-1.25%) |
Oct 30, 2008 | 12.67 | 12.80 | 12.31 | 12.57 | 358,045 | +0.16(+1.32%) |
Oct 29, 2008 | 11.88 | 12.52 | 11.77 | 12.40 | 485,983 | +0.44(+3.65%) |
Oct 28, 2008 | 12.00 | 12.32 | 11.67 | 11.97 | 453,576 | +0.22(+1.84%) |
Oct 27, 2008 | 11.88 | 12.64 | 11.67 | 11.75 | 1,306,896 | -0.45(-3.69%) |
Oct 24, 2008 | 11.37 | 12.26 | 10.98 | 12.20 | 563,151 | +0.27(+2.29%) |
Oct 23, 2008 | 11.71 | 12.34 | 11.70 | 11.93 | 632,590 | -0.03(-0.25%) |
Oct 22, 2008 | 12.32 | 12.32 | 11.84 | 11.96 | 483,637 | -0.41(-3.32%) |
Oct 21, 2008 | 12.30 | 12.41 | 12.02 | 12.37 | 554,951 | +0.04(+0.32%) |
Oct 20, 2008 | 11.98 | 12.33 | 11.58 | 12.33 | 597,201 | +0.94(+8.29%) |
Oct 17, 2008 | 11.18 | 12.08 | 10.76 | 11.38 | 806,708 | +0.40(+3.67%) |
Oct 16, 2008 | 10.56 | 11.45 | 10.47 | 10.98 | 436,512 | +0.32(+3.03%) |
Oct 15, 2008 | 10.90 | 10.92 | 10.42 | 10.66 | 670,238 | -0.26(-2.41%) |
Oct 14, 2008 | 11.65 | 12.17 | 10.50 | 10.92 | 907,525 | -0.31(-2.80%) |
Oct 13, 2008 | 11.29 | 11.29 | 10.42 | 11.23 | 831,359 | +1.27(+12.79%) |
Oct 10, 2008 | 9.260 | 10.39 | 8.660 | 9.960 | 1,436,721 | -0.50(-4.78%) |
Oct 09, 2008 | 11.67 | 11.93 | 10.22 | 10.46 | 676,631 | -0.97(-8.46%) |
Oct 08, 2008 | 11.59 | 11.67 | 10.78 | 11.43 | 903,706 | -0.51(-4.25%) |
Oct 07, 2008 | 11.82 | 12.13 | 11.25 | 11.93 | 1,252,406 | +0.18(+1.56%) |
Oct 06, 2008 | 11.33 | 11.78 | 9.873 | 11.75 | 1,716,369 | +0.10(+0.89%) |
Oct 03, 2008 | 12.00 | 12.18 | 11.64 | 11.65 | 0 | -0.24(-2.00%) |
Oct 02, 2008 | 13.16 | 13.16 | 11.84 | 11.88 | 1,006,593 | -0.99(-7.70%) |
Oct 01, 2008 | 12.54 | 12.98 | 12.40 | 12.88 | 306,837 | +0.20(+1.58%) |
Sep 30, 2008 | 12.06 | 12.73 | 12.06 | 12.68 | 532,247 | +0.51(+4.22%) |
Sep 29, 2008 | 12.50 | 13.17 | 11.70 | 12.16 | 908,353 | -0.68(-5.27%) |
Sep 26, 2008 | 13.23 | 13.23 | 12.68 | 12.84 | 0 | -0.39(-2.95%) |
Sep 25, 2008 | 12.92 | 13.33 | 12.92 | 13.23 | 315,684 | +0.23(+1.77%) |
Sep 24, 2008 | 13.33 | 13.33 | 12.90 | 13.00 | 417,749 | -0.18(-1.39%) |
Sep 23, 2008 | 13.16 | 13.33 | 12.90 | 13.18 | 374,110 | +0.11(+0.82%) |
Sep 22, 2008 | 12.73 | 13.37 | 12.73 | 13.08 | 757,387 | +0.21(+1.63%) |
Sep 19, 2008 | 12.83 | 12.92 | 12.31 | 12.87 | 0 | +0.60(+4.89%) |
Sep 18, 2008 | 12.33 | 12.59 | 11.83 | 12.27 | 579,384 | +0.20(+1.63%) |
Sep 17, 2008 | 12.06 | 12.34 | 11.80 | 12.07 | 470,944 | +0.07(+0.58%) |
Sep 16, 2008 | 12.02 | 12.30 | 11.77 | 12.00 | 644,509 | -0.31(-2.54%) |
Sep 15, 2008 | 12.60 | 12.61 | 12.28 | 12.31 | 487,441 | -0.34(-2.69%) |
Sep 12, 2008 | 12.65 | 12.74 | 12.56 | 12.65 | 354,292 | +0.15(+1.23%) |
Sep 11, 2008 | 12.30 | 12.58 | 12.17 | 12.50 | 251,609 | +0.15(+1.19%) |
Sep 10, 2008 | 12.32 | 12.66 | 12.12 | 12.35 | 571,911 | -0.00(-0.03%) |
Sep 09, 2008 | 12.78 | 12.80 | 12.17 | 12.36 | 559,370 | -0.62(-4.75%) |
Sep 08, 2008 | 13.25 | 13.25 | 12.66 | 12.97 | 442,725 | +0.20(+1.59%) |
Sep 05, 2008 | 12.95 | 12.99 | 12.60 | 12.77 | 0 | -0.18(-1.36%) |
Sep 04, 2008 | 12.94 | 13.13 | 12.70 | 12.95 | 319,287 | -0.09(-0.69%) |
Sep 03, 2008 | 13.50 | 13.50 | 12.75 | 13.04 | 481,702 | -0.17(-1.29%) |
Sep 02, 2008 | 13.38 | 13.38 | 13.00 | 13.21 | 655,535 | -0.45(-3.27%) |
Aug 29, 2008 | 13.63 | 13.80 | 13.53 | 13.65 | 0 | +0.09(+0.66%) |
Aug 28, 2008 | 14.30 | 14.45 | 13.51 | 13.56 | 855,519 | -0.75(-5.24%) |
Aug 27, 2008 | 14.11 | 14.43 | 14.02 | 14.31 | 850,230 | +0.34(+2.43%) |
Aug 26, 2008 | 13.95 | 14.00 | 13.60 | 13.97 | 522,098 | +0.24(+1.75%) |
Aug 25, 2008 | 13.43 | 13.81 | 13.43 | 13.73 | 404,018 | +0.25(+1.83%) |
Aug 22, 2008 | 13.60 | 13.60 | 13.47 | 13.49 | 0 | -0.32(-2.34%) |
Aug 21, 2008 | 13.66 | 13.83 | 13.47 | 13.81 | 726,495 | +0.53(+4.02%) |
Aug 20, 2008 | 12.58 | 13.56 | 12.57 | 13.28 | 1,412,691 | +0.87(+6.98%) |
Aug 19, 2008 | 12.58 | 12.58 | 12.17 | 12.41 | 459,993 | +0.05(+0.38%) |
Aug 18, 2008 | 12.57 | 12.59 | 12.17 | 12.36 | 356,566 | -0.10(-0.80%) |
Aug 15, 2008 | 12.57 | 12.66 | 12.33 | 12.46 | 0 | -0.20(-1.55%) |
Aug 14, 2008 | 12.53 | 12.79 | 12.53 | 12.66 | 223,318 | -0.03(-0.24%) |
Aug 13, 2008 | 12.29 | 12.80 | 12.29 | 12.69 | 326,211 | +0.36(+2.89%) |
Aug 12, 2008 | 12.27 | 12.50 | 12.07 | 12.33 | 493,852 | +0.07(+0.57%) |
Aug 11, 2008 | 12.67 | 12.67 | 12.08 | 12.26 | 538,685 | -0.16(-1.29%) |
Aug 08, 2008 | 12.40 | 12.60 | 12.19 | 12.42 | 386,348 | -0.06(-0.48%) |
Aug 07, 2008 | 12.48 | 12.83 | 12.36 | 12.48 | 369,376 | +0.12(+1.00%) |
Aug 06, 2008 | 11.94 | 12.39 | 11.94 | 12.36 | 420,170 | +0.37(+3.09%) |
Aug 05, 2008 | 12.25 | 12.26 | 11.82 | 11.99 | 743,844 | -0.22(-1.80%) |
Aug 04, 2008 | 13.00 | 13.00 | 12.14 | 12.21 | 493,774 | -0.63(-4.91%) |
Aug 01, 2008 | 12.97 | 12.97 | 12.57 | 12.84 | 140,340 | +0.12(+0.92%) |
Jul 31, 2008 | 13.12 | 13.12 | 12.53 | 12.72 | 370,813 | -0.40(-3.05%) |
Jul 30, 2008 | 12.53 | 13.12 | 12.39 | 13.12 | 407,222 | +0.53(+4.18%) |
Jul 29, 2008 | 12.60 | 13.20 | 12.53 | 12.60 | 435,387 | -0.39(-3.00%) |
Jul 28, 2008 | 12.81 | 13.08 | 12.67 | 12.99 | 370,594 | +0.40(+3.15%) |
Jul 25, 2008 | 12.65 | 12.93 | 12.47 | 12.59 | 424,461 | +0.09(+0.69%) |
Jul 24, 2008 | 12.64 | 12.78 | 12.28 | 12.50 | 560,501 | -0.09(-0.74%) |
Jul 23, 2008 | 12.88 | 13.00 | 12.52 | 12.60 | 649,639 | -0.37(-2.83%) |
Jul 22, 2008 | 13.72 | 13.72 | 12.92 | 12.96 | 513,790 | -0.48(-3.57%) |
Jul 21, 2008 | 13.08 | 13.47 | 12.90 | 13.44 | 492,709 | +0.54(+4.21%) |
Jul 18, 2008 | 12.67 | 13.14 | 12.66 | 12.90 | 380,729 | +0.12(+0.91%) |
Jul 17, 2008 | 13.33 | 13.38 | 12.47 | 12.78 | 944,825 | -0.48(-3.64%) |
Jul 16, 2008 | 13.79 | 14.03 | 13.14 | 13.27 | 730,905 | -0.52(-3.79%) |
Jul 15, 2008 | 14.37 | 14.60 | 13.73 | 13.79 | 603,342 | -0.38(-2.68%) |
Jul 14, 2008 | 14.33 | 14.41 | 14.10 | 14.17 | 407,804 | +0.07(+0.50%) |
Jul 11, 2008 | 13.93 | 14.26 | 13.77 | 14.10 | 372,523 | +0.20(+1.44%) |
Jul 10, 2008 | 13.34 | 13.97 | 13.34 | 13.90 | 505,678 | +0.58(+4.38%) |
Jul 09, 2008 | 13.22 | 13.56 | 13.22 | 13.32 | 554,750 | +0.15(+1.14%) |
Jul 08, 2008 | 13.90 | 13.90 | 13.03 | 13.17 | 1,324,642 | -0.95(-6.71%) |
Jul 07, 2008 | 14.33 | 14.34 | 13.94 | 14.11 | 716,325 | -0.06(-0.40%) |
Jul 04, 2008 | 14.67 | 14.73 | 13.67 | 14.17 | 1,028,637 | +0.00(+0.00%) |
Jul 03, 2008 | 14.67 | 14.73 | 13.67 | 14.17 | 1,028,637 | -0.64(-4.30%) |
Jul 02, 2008 | 15.20 | 15.38 | 14.75 | 14.81 | 337,867 | -0.50(-3.28%) |
Jul 01, 2008 | 15.27 | 15.61 | 15.23 | 15.31 | 287,574 | -0.11(-0.72%) |
Jun 30, 2008 | 15.50 | 15.55 | 15.03 | 15.42 | 434,499 | +0.27(+1.76%) |
Jun 27, 2008 | 15.18 | 15.50 | 14.97 | 15.15 | 427,017 | -0.10(-0.63%) |
Jun 26, 2008 | 15.12 | 15.64 | 14.84 | 15.25 | 297,615 | -0.19(-1.25%) |
Jun 25, 2008 | 15.67 | 15.72 | 14.77 | 15.44 | 506,017 | -0.29(-1.84%) |
Jun 24, 2008 | 15.71 | 15.76 | 15.45 | 15.73 | 389,105 | +0.03(+0.21%) |
Jun 23, 2008 | 15.40 | 15.70 | 15.10 | 15.70 | 459,060 | +0.64(+4.27%) |
Jun 20, 2008 | 15.36 | 15.47 | 14.75 | 15.06 | 487,327 | +0.42(+2.87%) |
Jun 19, 2008 | 15.14 | 15.33 | 14.59 | 14.64 | 493,633 | -0.52(-3.41%) |
Jun 18, 2008 | 15.23 | 15.48 | 15.02 | 15.15 | 472,867 | -0.10(-0.63%) |
Jun 17, 2008 | 14.96 | 15.25 | 14.96 | 15.25 | 532,355 | +0.23(+1.55%) |
Jun 16, 2008 | 15.00 | 15.22 | 14.92 | 15.02 | 627,172 | +0.26(+1.78%) |
Jun 13, 2008 | 14.75 | 14.88 | 14.69 | 14.75 | 656,219 | -0.03(-0.23%) |
Jun 12, 2008 | 15.00 | 15.00 | 14.65 | 14.79 | 733,284 | +0.01(+0.09%) |
Jun 11, 2008 | 14.67 | 14.97 | 14.62 | 14.77 | 613,978 | +0.22(+1.51%) |
Jun 10, 2008 | 14.49 | 14.76 | 14.19 | 14.55 | 707,238 | +0.04(+0.28%) |
Jun 09, 2008 | 14.49 | 14.53 | 14.29 | 14.51 | 514,732 | +0.31(+2.16%) |
Jun 06, 2008 | 14.00 | 14.42 | 13.92 | 14.21 | 457,359 | +0.05(+0.35%) |
Jun 05, 2008 | 13.62 | 14.30 | 13.51 | 14.16 | 628,315 | +0.48(+3.51%) |
Jun 04, 2008 | 14.17 | 14.17 | 13.45 | 13.68 | 632,794 | -0.43(-3.07%) |
Jun 03, 2008 | 14.13 | 14.33 | 14.04 | 14.11 | 462,918 | -0.06(-0.40%) |
Jun 02, 2008 | 13.70 | 14.29 | 13.69 | 14.17 | 344,260 | +0.29(+2.07%) |
May 30, 2008 | 14.28 | 14.28 | 13.67 | 13.88 | 426,306 | -0.05(-0.38%) |
May 29, 2008 | 14.58 | 14.58 | 13.83 | 13.93 | 620,527 | -0.15(-1.07%) |
May 28, 2008 | 14.35 | 14.40 | 14.00 | 14.08 | 525,488 | -0.40(-2.74%) |
May 27, 2008 | 14.60 | 14.64 | 14.26 | 14.48 | 536,405 | +0.06(+0.44%) |
May 26, 2008 | 14.25 | 14.58 | 13.92 | 14.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.25 | 14.58 | 13.92 | 14.42 | 913,297 | +0.34(+2.39%) |
May 22, 2008 | 14.33 | 14.54 | 13.44 | 14.08 | 1,050,319 | -0.19(-1.31%) |
May 21, 2008 | 14.56 | 14.61 | 14.15 | 14.27 | 638,284 | -0.01(-0.09%) |
May 20, 2008 | 14.17 | 14.33 | 14.03 | 14.28 | 402,764 | +0.22(+1.56%) |
May 19, 2008 | 14.08 | 14.23 | 14.00 | 14.06 | 377,549 | -0.02(-0.17%) |
May 16, 2008 | 13.90 | 14.28 | 13.73 | 14.08 | 304,890 | +0.18(+1.32%) |
May 15, 2008 | 14.15 | 14.16 | 13.82 | 13.90 | 600,180 | -0.10(-0.71%) |
May 14, 2008 | 13.79 | 14.15 | 13.73 | 14.00 | 776,569 | +0.29(+2.14%) |
May 13, 2008 | 13.48 | 13.78 | 13.43 | 13.71 | 392,120 | +0.18(+1.36%) |
May 12, 2008 | 13.38 | 13.53 | 13.22 | 13.52 | 486,892 | +0.12(+0.87%) |
May 09, 2008 | 13.33 | 13.42 | 13.28 | 13.41 | 190,942 | +0.09(+0.68%) |
May 08, 2008 | 13.21 | 13.33 | 13.17 | 13.32 | 535,283 | +0.26(+2.02%) |
May 07, 2008 | 13.02 | 13.09 | 13.02 | 13.05 | 334,429 | -0.01(-0.10%) |
May 06, 2008 | 12.85 | 13.14 | 12.80 | 13.07 | 398,753 | +0.22(+1.69%) |
May 05, 2008 | 12.70 | 12.91 | 12.70 | 12.85 | 333,574 | +0.12(+0.94%) |
May 02, 2008 | 12.61 | 12.81 | 12.60 | 12.73 | 399,758 | +0.05(+0.39%) |