Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.254 | 8.500 | 7.741 | 8.313 | 479,394 | +0.13(+1.57%) |
Apr 29, 2009 | 8.027 | 8.244 | 7.958 | 8.185 | 205,884 | +0.22(+2.72%) |
Apr 28, 2009 | 7.840 | 8.116 | 7.761 | 7.968 | 160,321 | +0.05(+0.62%) |
Apr 27, 2009 | 7.682 | 8.273 | 7.623 | 7.918 | 376,200 | +0.08(+1.01%) |
Apr 24, 2009 | 8.402 | 8.402 | 7.376 | 7.840 | 515,449 | -0.53(-6.36%) |
Apr 23, 2009 | 9.279 | 9.358 | 8.273 | 8.372 | 273,454 | -0.76(-8.32%) |
Apr 22, 2009 | 8.609 | 9.388 | 8.481 | 9.131 | 211,644 | +0.30(+3.35%) |
Apr 21, 2009 | 8.342 | 8.895 | 8.342 | 8.836 | 234,528 | +0.43(+5.16%) |
Apr 20, 2009 | 8.855 | 8.895 | 8.362 | 8.402 | 177,641 | -0.49(-5.54%) |
Apr 17, 2009 | 8.530 | 8.983 | 8.402 | 8.895 | 199,896 | +0.39(+4.64%) |
Apr 16, 2009 | 8.126 | 8.589 | 8.126 | 8.500 | 160,831 | +0.45(+5.64%) |
Apr 15, 2009 | 8.076 | 8.135 | 7.840 | 8.047 | 156,334 | -0.14(-1.69%) |
Apr 14, 2009 | 8.313 | 8.520 | 7.997 | 8.185 | 149,818 | -0.31(-3.60%) |
Apr 13, 2009 | 8.569 | 8.697 | 8.254 | 8.490 | 125,405 | -0.25(-2.82%) |
Apr 09, 2009 | 8.185 | 8.776 | 8.057 | 8.737 | 175,032 | +0.78(+9.79%) |
Apr 08, 2009 | 7.662 | 7.958 | 7.514 | 7.958 | 139,838 | +0.34(+4.40%) |
Apr 07, 2009 | 8.145 | 8.155 | 7.613 | 7.623 | 187,930 | -0.68(-8.19%) |
Apr 06, 2009 | 8.481 | 8.737 | 8.126 | 8.303 | 205,019 | -0.29(-3.33%) |
Apr 03, 2009 | 8.471 | 8.619 | 8.155 | 8.589 | 147,713 | +0.07(+0.81%) |
Apr 02, 2009 | 8.047 | 8.658 | 7.958 | 8.520 | 247,893 | +0.66(+8.41%) |
Apr 01, 2009 | 7.248 | 7.869 | 7.238 | 7.859 | 186,341 | +0.43(+5.84%) |
Mar 31, 2009 | 7.376 | 7.830 | 7.258 | 7.425 | 218,589 | +0.20(+2.73%) |
Mar 30, 2009 | 7.268 | 7.504 | 6.932 | 7.228 | 242,723 | -0.84(-10.39%) |
Mar 26, 2009 | 7.248 | 8.185 | 7.248 | 8.066 | 319,010 | +0.59(+7.92%) |
Mar 25, 2009 | 7.297 | 7.662 | 7.080 | 7.475 | 174,524 | +0.23(+3.13%) |
Mar 24, 2009 | 7.652 | 7.741 | 7.199 | 7.248 | 191,418 | -0.41(-5.41%) |
Mar 23, 2009 | 7.159 | 7.662 | 6.577 | 7.662 | 234,903 | +0.85(+12.45%) |
Mar 20, 2009 | 7.120 | 7.435 | 6.740 | 6.814 | 304,591 | -0.23(-3.22%) |
Mar 19, 2009 | 7.228 | 7.356 | 7.011 | 7.041 | 318,467 | -0.10(-1.38%) |
Mar 18, 2009 | 6.607 | 7.277 | 6.498 | 7.139 | 260,668 | +0.51(+7.74%) |
Mar 17, 2009 | 6.094 | 6.627 | 6.074 | 6.627 | 222,384 | +0.51(+8.39%) |
Mar 16, 2009 | 6.439 | 6.489 | 6.035 | 6.114 | 195,998 | -0.24(-3.73%) |
Mar 13, 2009 | 6.479 | 6.567 | 6.025 | 6.351 | 213,892 | -0.07(-1.08%) |
Mar 12, 2009 | 5.729 | 6.508 | 5.650 | 6.420 | 404,001 | +0.56(+9.60%) |
Mar 11, 2009 | 5.710 | 6.065 | 5.611 | 5.857 | 199,488 | +0.18(+3.13%) |
Mar 10, 2009 | 5.542 | 5.877 | 5.433 | 5.680 | 272,365 | +0.27(+4.92%) |
Mar 09, 2009 | 5.503 | 5.719 | 5.335 | 5.414 | 236,892 | -0.17(-3.00%) |
Mar 06, 2009 | 5.581 | 5.719 | 5.286 | 5.581 | 307,507 | +0.06(+1.07%) |
Mar 05, 2009 | 5.759 | 5.917 | 5.503 | 5.522 | 330,288 | -0.38(-6.51%) |
Mar 04, 2009 | 5.591 | 5.976 | 5.512 | 5.907 | 371,867 | +0.14(+2.39%) |
Mar 02, 2009 | 6.508 | 6.735 | 5.729 | 5.769 | 380,033 | -0.90(-13.46%) |
Feb 27, 2009 | 6.459 | 6.784 | 6.321 | 6.666 | 248,893 | +0.05(+0.75%) |
Feb 26, 2009 | 6.449 | 6.932 | 6.449 | 6.617 | 320,156 | +0.22(+3.39%) |
Feb 25, 2009 | 6.518 | 6.597 | 6.341 | 6.400 | 402,885 | -0.16(-2.41%) |
Feb 24, 2009 | 6.844 | 7.268 | 6.163 | 6.558 | 809,422 | -0.49(-6.99%) |
Feb 23, 2009 | 7.583 | 7.800 | 6.942 | 7.051 | 400,411 | -0.53(-7.02%) |
Feb 20, 2009 | 7.465 | 7.780 | 7.435 | 7.583 | 435,890 | +0.00(+0.00%) |
Feb 19, 2009 | 7.810 | 7.899 | 7.534 | 7.583 | 358,384 | -0.14(-1.79%) |
Feb 18, 2009 | 7.869 | 8.057 | 7.524 | 7.721 | 309,477 | -0.02(-0.25%) |
Feb 17, 2009 | 8.234 | 8.619 | 7.702 | 7.741 | 466,425 | -0.78(-9.14%) |
Feb 13, 2009 | 8.372 | 8.648 | 8.362 | 8.520 | 344,709 | +0.13(+1.53%) |
Feb 12, 2009 | 8.155 | 8.638 | 8.155 | 8.392 | 275,256 | +0.04(+0.47%) |
Feb 11, 2009 | 8.461 | 8.658 | 8.135 | 8.352 | 208,769 | -0.10(-1.17%) |
Feb 10, 2009 | 8.855 | 9.072 | 8.382 | 8.451 | 251,428 | -0.49(-5.51%) |
Feb 09, 2009 | 8.855 | 8.983 | 8.727 | 8.944 | 180,077 | +0.02(+0.22%) |
Feb 06, 2009 | 8.628 | 8.944 | 8.520 | 8.924 | 255,030 | +0.26(+2.96%) |
Feb 05, 2009 | 8.392 | 8.993 | 8.096 | 8.668 | 372,995 | -0.17(-1.90%) |
Feb 04, 2009 | 8.737 | 9.161 | 8.737 | 8.836 | 214,656 | +0.13(+1.47%) |
Feb 03, 2009 | 8.954 | 8.954 | 8.589 | 8.707 | 191,208 | -0.21(-2.32%) |
Feb 02, 2009 | 8.727 | 9.013 | 8.609 | 8.914 | 210,233 | +0.06(+0.67%) |
Jan 30, 2009 | 9.141 | 9.329 | 8.806 | 8.855 | 208,332 | -0.21(-2.29%) |
Jan 29, 2009 | 9.467 | 9.467 | 8.993 | 9.062 | 224,528 | -0.55(-5.74%) |
Jan 28, 2009 | 9.250 | 9.693 | 9.230 | 9.615 | 230,995 | +0.46(+5.06%) |
Jan 27, 2009 | 8.619 | 9.220 | 8.619 | 9.151 | 231,109 | +0.59(+6.91%) |
Jan 26, 2009 | 8.421 | 8.974 | 8.362 | 8.559 | 177,363 | +0.13(+1.52%) |
Jan 23, 2009 | 8.057 | 8.619 | 8.057 | 8.431 | 230,580 | +0.16(+1.91%) |
Jan 22, 2009 | 8.313 | 8.431 | 7.940 | 8.273 | 219,518 | -0.27(-3.12%) |
Jan 21, 2009 | 8.224 | 8.609 | 8.037 | 8.540 | 222,918 | +0.45(+5.61%) |
Jan 20, 2009 | 8.885 | 8.905 | 8.037 | 8.086 | 278,470 | -0.92(-10.19%) |
Jan 16, 2009 | 8.895 | 9.033 | 8.599 | 9.003 | 602,796 | +0.23(+2.58%) |
Jan 15, 2009 | 8.589 | 8.786 | 8.057 | 8.776 | 312,582 | +0.17(+1.95%) |
Jan 14, 2009 | 8.707 | 8.964 | 8.431 | 8.609 | 377,907 | -0.23(-2.57%) |
Jan 13, 2009 | 8.885 | 9.171 | 8.707 | 8.836 | 204,760 | -0.06(-0.67%) |
Jan 12, 2009 | 9.338 | 9.338 | 8.796 | 8.895 | 240,575 | -0.48(-5.15%) |
Jan 09, 2009 | 9.940 | 10.06 | 9.338 | 9.378 | 219,918 | -0.59(-5.93%) |
Jan 08, 2009 | 10.04 | 10.05 | 9.506 | 9.970 | 201,953 | -0.08(-0.79%) |
Jan 07, 2009 | 10.09 | 10.45 | 9.713 | 10.05 | 452,941 | -0.23(-2.21%) |
Jan 06, 2009 | 9.920 | 10.31 | 9.802 | 10.28 | 474,116 | +0.40(+4.10%) |
Jan 05, 2009 | 9.703 | 10.39 | 9.664 | 9.871 | 451,096 | +0.04(+0.40%) |
Jan 02, 2009 | 9.841 | 9.979 | 9.575 | 9.832 | 237,412 | +0.02(+0.20%) |
Dec 31, 2008 | 9.999 | 9.999 | 9.684 | 9.812 | 352,639 | -0.15(-1.49%) |
Dec 30, 2008 | 9.546 | 9.960 | 9.181 | 9.960 | 225,770 | +0.54(+5.76%) |
Dec 29, 2008 | 9.358 | 9.526 | 9.230 | 9.417 | 214,407 | -0.04(-0.42%) |
Dec 26, 2008 | 9.220 | 9.664 | 8.875 | 9.457 | 96,564 | -0.09(-0.93%) |
Dec 24, 2008 | 9.516 | 9.654 | 9.191 | 9.546 | 103,254 | +0.06(+0.62%) |
Dec 23, 2008 | 9.664 | 9.822 | 9.309 | 9.486 | 184,853 | -0.05(-0.52%) |
Dec 22, 2008 | 9.772 | 9.901 | 9.151 | 9.536 | 307,056 | -0.25(-2.52%) |
Dec 19, 2008 | 9.970 | 10.20 | 9.516 | 9.782 | 381,846 | +0.06(+0.61%) |
Dec 18, 2008 | 9.979 | 10.28 | 9.398 | 9.723 | 341,543 | -0.12(-1.20%) |
Dec 17, 2008 | 9.792 | 10.20 | 9.693 | 9.841 | 453,317 | -0.10(-0.99%) |
Dec 16, 2008 | 9.496 | 9.960 | 9.092 | 9.940 | 232,070 | +0.61(+6.55%) |
Dec 15, 2008 | 10.06 | 10.06 | 9.003 | 9.329 | 236,593 | -0.67(-6.71%) |
Dec 12, 2008 | 8.954 | 10.04 | 8.767 | 9.999 | 435,850 | +0.99(+10.94%) |
Dec 11, 2008 | 9.329 | 9.555 | 8.855 | 9.013 | 316,308 | -0.47(-4.99%) |
Dec 10, 2008 | 9.437 | 9.753 | 9.269 | 9.486 | 353,616 | +0.14(+1.48%) |
Dec 09, 2008 | 9.003 | 9.684 | 8.919 | 9.348 | 436,725 | +0.19(+2.05%) |
Dec 08, 2008 | 8.550 | 9.289 | 8.481 | 9.161 | 457,752 | +0.73(+8.65%) |
Dec 05, 2008 | 7.623 | 8.490 | 7.514 | 8.431 | 393,246 | +0.66(+8.50%) |
Dec 04, 2008 | 7.386 | 7.958 | 7.386 | 7.771 | 591,146 | +0.29(+3.82%) |
Dec 03, 2008 | 7.100 | 7.563 | 6.952 | 7.485 | 270,448 | +0.34(+4.69%) |
Dec 02, 2008 | 7.061 | 7.228 | 6.494 | 7.149 | 249,668 | +0.27(+3.87%) |
Dec 01, 2008 | 7.396 | 7.830 | 6.844 | 6.883 | 277,850 | -0.79(-10.28%) |
Nov 28, 2008 | 7.652 | 7.751 | 7.416 | 7.672 | 98,284 | -0.14(-1.77%) |
Nov 26, 2008 | 6.508 | 7.830 | 6.508 | 7.810 | 772,941 | +1.13(+16.99%) |
Nov 25, 2008 | 6.952 | 6.982 | 6.380 | 6.676 | 494,129 | -0.19(-2.73%) |
Nov 24, 2008 | 6.607 | 6.923 | 6.262 | 6.863 | 419,067 | +0.33(+4.98%) |
Nov 21, 2008 | 5.966 | 6.676 | 5.650 | 6.538 | 574,134 | +0.68(+11.62%) |
Nov 20, 2008 | 6.242 | 6.351 | 5.857 | 5.857 | 630,644 | -0.42(-6.75%) |
Nov 19, 2008 | 6.627 | 6.853 | 6.272 | 6.282 | 458,153 | -0.35(-5.21%) |
Nov 18, 2008 | 6.686 | 6.903 | 6.321 | 6.627 | 353,831 | -0.02(-0.30%) |
Nov 17, 2008 | 7.021 | 7.100 | 6.627 | 6.646 | 314,895 | -0.41(-5.87%) |
Nov 14, 2008 | 8.155 | 8.333 | 7.021 | 7.061 | 603,739 | -1.23(-14.86%) |
Nov 13, 2008 | 7.968 | 8.342 | 7.277 | 8.293 | 835,022 | +0.36(+4.60%) |
Nov 12, 2008 | 8.678 | 9.013 | 7.879 | 7.928 | 327,608 | -0.88(-9.97%) |
Nov 11, 2008 | 9.220 | 9.388 | 8.688 | 8.806 | 348,978 | -0.51(-5.50%) |
Nov 10, 2008 | 9.861 | 10.02 | 9.200 | 9.319 | 244,190 | -0.31(-3.18%) |
Nov 07, 2008 | 9.644 | 9.999 | 9.398 | 9.624 | 229,287 | +0.09(+0.93%) |
Nov 06, 2008 | 10.18 | 10.18 | 9.506 | 9.536 | 297,203 | -0.69(-6.75%) |
Nov 05, 2008 | 10.79 | 10.93 | 10.19 | 10.23 | 280,476 | -0.73(-6.66%) |
Nov 04, 2008 | 10.88 | 11.18 | 10.44 | 10.96 | 287,663 | +0.20(+1.83%) |
Nov 03, 2008 | 10.57 | 10.86 | 9.861 | 10.76 | 506,733 | +0.24(+2.25%) |
Oct 31, 2008 | 9.605 | 10.69 | 9.575 | 10.52 | 512,758 | +0.86(+8.88%) |
Oct 30, 2008 | 9.861 | 10.06 | 9.250 | 9.664 | 701,292 | +0.14(+1.45%) |
Oct 29, 2008 | 8.875 | 9.782 | 8.678 | 9.526 | 809,830 | +0.68(+7.69%) |
Oct 28, 2008 | 8.165 | 8.885 | 7.899 | 8.845 | 394,944 | +0.86(+10.74%) |
Oct 27, 2008 | 8.195 | 8.471 | 7.968 | 7.987 | 281,875 | -0.36(-4.37%) |
Oct 24, 2008 | 8.185 | 8.579 | 8.076 | 8.352 | 861,958 | -0.50(-5.68%) |
Oct 23, 2008 | 8.579 | 9.240 | 8.530 | 8.855 | 1,156,297 | +0.01(+0.11%) |
Oct 22, 2008 | 9.388 | 9.546 | 8.727 | 8.845 | 979,247 | -0.96(-9.76%) |
Oct 21, 2008 | 10.48 | 10.80 | 9.792 | 9.802 | 573,509 | -0.45(-4.42%) |
Oct 20, 2008 | 10.15 | 10.56 | 10.01 | 10.26 | 408,849 | +0.22(+2.16%) |
Oct 17, 2008 | 10.08 | 10.77 | 9.901 | 10.04 | 367,848 | -0.43(-4.14%) |
Oct 16, 2008 | 9.486 | 10.54 | 9.269 | 10.47 | 391,935 | +1.06(+11.32%) |
Oct 15, 2008 | 10.13 | 10.68 | 9.398 | 9.408 | 328,657 | -0.94(-9.06%) |
Oct 14, 2008 | 11.05 | 11.05 | 10.10 | 10.34 | 412,914 | -0.41(-3.85%) |
Oct 13, 2008 | 10.39 | 10.78 | 10.15 | 10.76 | 404,225 | +0.90(+9.10%) |
Oct 10, 2008 | 9.565 | 10.31 | 9.092 | 9.861 | 881,151 | -0.02(-0.20%) |
Oct 09, 2008 | 10.45 | 11.04 | 9.762 | 9.881 | 842,448 | -0.55(-5.29%) |
Oct 08, 2008 | 10.44 | 11.01 | 9.989 | 10.43 | 1,102,527 | -0.10(-0.94%) |
Oct 07, 2008 | 11.52 | 11.62 | 10.48 | 10.53 | 510,531 | -0.94(-8.17%) |
Oct 06, 2008 | 12.10 | 12.10 | 10.84 | 11.47 | 908,835 | -0.77(-6.28%) |
Oct 03, 2008 | 12.77 | 13.13 | 12.20 | 12.24 | 434,646 | -0.27(-2.13%) |
Oct 02, 2008 | 13.12 | 13.53 | 12.36 | 12.50 | 477,008 | -0.73(-5.51%) |
Oct 01, 2008 | 13.36 | 13.52 | 13.10 | 13.23 | 395,297 | -0.26(-1.90%) |
Sep 30, 2008 | 13.32 | 13.62 | 13.05 | 13.49 | 442,792 | +0.26(+1.94%) |
Sep 29, 2008 | 14.36 | 14.42 | 12.92 | 13.23 | 528,855 | -1.45(-9.87%) |
Sep 26, 2008 | 14.35 | 14.91 | 14.16 | 14.68 | 241,721 | -0.03(-0.20%) |
Sep 25, 2008 | 14.41 | 15.09 | 14.29 | 14.71 | 348,867 | +0.42(+2.97%) |
Sep 24, 2008 | 14.43 | 14.68 | 14.10 | 14.29 | 434,172 | -0.06(-0.41%) |
Sep 23, 2008 | 14.42 | 14.79 | 14.17 | 14.35 | 401,886 | +0.00(+0.00%) |
Sep 22, 2008 | 15.21 | 15.38 | 14.32 | 14.35 | 357,790 | -0.79(-5.21%) |
Sep 19, 2008 | 13.80 | 15.20 | 13.54 | 15.14 | 1,280,590 | +1.65(+12.21%) |
Sep 18, 2008 | 13.29 | 13.69 | 12.59 | 13.49 | 698,459 | +0.55(+4.27%) |
Sep 17, 2008 | 13.62 | 13.67 | 12.91 | 12.94 | 552,431 | -0.87(-6.29%) |
Sep 16, 2008 | 13.31 | 13.85 | 12.82 | 13.81 | 508,695 | +0.36(+2.71%) |
Sep 15, 2008 | 13.80 | 14.06 | 13.30 | 13.44 | 455,190 | -0.63(-4.48%) |
Sep 12, 2008 | 14.35 | 14.35 | 13.82 | 14.07 | 405,137 | -0.41(-2.86%) |
Sep 11, 2008 | 14.03 | 14.50 | 13.82 | 14.49 | 338,315 | +0.27(+1.87%) |
Sep 10, 2008 | 14.10 | 14.45 | 13.88 | 14.22 | 468,610 | +0.36(+2.60%) |
Sep 09, 2008 | 14.61 | 14.76 | 13.85 | 13.86 | 506,973 | -0.70(-4.78%) |
Sep 08, 2008 | 14.85 | 14.98 | 14.32 | 14.55 | 360,247 | +0.05(+0.34%) |
Sep 05, 2008 | 14.85 | 14.94 | 14.37 | 14.51 | 486,984 | -0.38(-2.58%) |
Sep 04, 2008 | 15.91 | 16.03 | 14.86 | 14.89 | 431,190 | -1.21(-7.53%) |
Sep 03, 2008 | 16.35 | 16.74 | 15.86 | 16.10 | 665,293 | -0.26(-1.57%) |
Sep 02, 2008 | 16.29 | 16.64 | 16.07 | 16.36 | 317,874 | +0.45(+2.85%) |
Aug 29, 2008 | 16.23 | 16.30 | 15.81 | 15.91 | 207,445 | -0.45(-2.77%) |
Aug 28, 2008 | 16.04 | 16.37 | 15.97 | 16.36 | 212,812 | +0.36(+2.22%) |
Aug 27, 2008 | 15.78 | 16.38 | 15.62 | 16.00 | 273,777 | +0.22(+1.37%) |
Aug 26, 2008 | 15.81 | 16.00 | 15.56 | 15.79 | 253,265 | -0.06(-0.37%) |
Aug 25, 2008 | 16.02 | 16.08 | 15.73 | 15.85 | 228,776 | -0.25(-1.53%) |
Aug 22, 2008 | 15.66 | 16.20 | 15.66 | 16.09 | 233,885 | +0.52(+3.36%) |
Aug 21, 2008 | 15.68 | 16.14 | 15.56 | 15.57 | 322,109 | -0.25(-1.56%) |
Aug 20, 2008 | 16.06 | 16.38 | 15.68 | 15.82 | 362,388 | -0.19(-1.17%) |
Aug 19, 2008 | 15.91 | 16.23 | 15.72 | 16.00 | 350,444 | -0.07(-0.43%) |
Aug 18, 2008 | 16.43 | 16.43 | 15.90 | 16.07 | 261,799 | -0.25(-1.51%) |
Aug 15, 2008 | 15.84 | 16.32 | 15.61 | 16.32 | 456,109 | +0.62(+3.96%) |
Aug 14, 2008 | 16.44 | 16.44 | 15.64 | 15.70 | 383,739 | -0.89(-5.35%) |
Aug 13, 2008 | 15.54 | 16.68 | 15.54 | 16.59 | 620,731 | +1.08(+7.00%) |
Aug 12, 2008 | 15.69 | 15.77 | 15.29 | 15.50 | 253,964 | -0.28(-1.75%) |
Aug 11, 2008 | 14.95 | 16.09 | 14.95 | 15.78 | 429,032 | +0.77(+5.13%) |
Aug 08, 2008 | 14.47 | 15.13 | 14.35 | 15.01 | 289,317 | +0.53(+3.68%) |
Aug 07, 2008 | 14.55 | 14.82 | 14.31 | 14.48 | 276,266 | -0.18(-1.21%) |
Aug 06, 2008 | 14.76 | 14.87 | 14.34 | 14.65 | 330,685 | -0.17(-1.13%) |
Aug 05, 2008 | 13.62 | 14.92 | 13.55 | 14.82 | 923,493 | +1.40(+10.43%) |
Aug 04, 2008 | 13.83 | 13.96 | 13.37 | 13.42 | 352,515 | -0.38(-2.79%) |
Aug 01, 2008 | 13.69 | 13.89 | 13.43 | 13.81 | 207,600 | +0.18(+1.30%) |
Jul 31, 2008 | 13.73 | 14.11 | 13.58 | 13.63 | 290,624 | -0.33(-2.33%) |
Jul 30, 2008 | 13.85 | 14.21 | 13.73 | 13.95 | 256,219 | +0.13(+0.93%) |
Jul 29, 2008 | 13.83 | 13.98 | 13.37 | 13.83 | 286,007 | +0.43(+3.24%) |
Jul 28, 2008 | 13.53 | 13.73 | 13.30 | 13.39 | 277,541 | -0.21(-1.52%) |
Jul 25, 2008 | 14.01 | 14.01 | 13.35 | 13.60 | 462,157 | -0.40(-2.89%) |
Jul 24, 2008 | 14.18 | 14.43 | 13.67 | 14.00 | 1,270,331 | +0.06(+0.42%) |
Jul 23, 2008 | 13.58 | 14.12 | 13.58 | 13.94 | 1,119,839 | +0.44(+3.29%) |
Jul 22, 2008 | 13.44 | 13.81 | 13.09 | 13.50 | 669,032 | +0.08(+0.59%) |
Jul 21, 2008 | 13.37 | 13.68 | 13.29 | 13.42 | 802,803 | +0.13(+0.96%) |
Jul 18, 2008 | 13.42 | 13.42 | 13.01 | 13.29 | 714,792 | -0.21(-1.53%) |
Jul 17, 2008 | 13.47 | 13.71 | 13.11 | 13.50 | 620,094 | +0.03(+0.22%) |
Jul 16, 2008 | 12.91 | 13.50 | 12.60 | 13.47 | 487,415 | +0.63(+4.92%) |
Jul 15, 2008 | 12.28 | 13.11 | 12.19 | 12.84 | 502,438 | +0.38(+3.09%) |
Jul 14, 2008 | 12.59 | 12.84 | 12.24 | 12.45 | 626,441 | -0.30(-2.32%) |
Jul 11, 2008 | 14.00 | 14.08 | 12.60 | 12.75 | 1,197,666 | -1.44(-10.15%) |
Jul 10, 2008 | 13.71 | 14.34 | 13.58 | 14.19 | 256,747 | +0.48(+3.53%) |
Jul 09, 2008 | 14.41 | 14.56 | 13.69 | 13.71 | 372,107 | -0.64(-4.47%) |
Jul 08, 2008 | 14.04 | 14.49 | 13.89 | 14.35 | 319,438 | +0.35(+2.54%) |
Jul 07, 2008 | 13.87 | 14.38 | 13.79 | 13.99 | 507,185 | +0.23(+1.65%) |
Jul 04, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,939 | +0.00(+0.00%) |
Jul 03, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,939 | +0.11(+0.79%) |
Jul 02, 2008 | 13.96 | 14.24 | 13.61 | 13.66 | 239,696 | -0.34(-2.40%) |
Jul 01, 2008 | 13.36 | 14.10 | 13.25 | 13.99 | 951,632 | +0.48(+3.58%) |
Jun 30, 2008 | 13.85 | 14.23 | 13.51 | 13.51 | 549,421 | -0.29(-2.07%) |
Jun 27, 2008 | 13.61 | 13.80 | 13.20 | 13.80 | 926,926 | +0.14(+1.01%) |
Jun 26, 2008 | 13.83 | 14.25 | 13.48 | 13.66 | 361,874 | -0.78(-5.40%) |
Jun 25, 2008 | 14.60 | 14.69 | 14.22 | 14.44 | 398,167 | +0.08(+0.55%) |
Jun 24, 2008 | 14.07 | 15.01 | 13.91 | 14.36 | 1,063,274 | +0.82(+6.05%) |
Jun 23, 2008 | 13.77 | 13.87 | 13.36 | 13.54 | 305,474 | -0.16(-1.15%) |
Jun 20, 2008 | 13.85 | 13.98 | 13.26 | 13.70 | 537,367 | -0.22(-1.56%) |
Jun 19, 2008 | 13.90 | 14.13 | 13.73 | 13.91 | 376,873 | +0.00(+0.00%) |
Jun 18, 2008 | 13.83 | 14.08 | 13.76 | 13.91 | 250,314 | +0.00(+0.00%) |
Jun 17, 2008 | 14.27 | 14.31 | 13.86 | 13.91 | 236,715 | -0.34(-2.35%) |
Jun 16, 2008 | 13.88 | 14.29 | 13.87 | 14.25 | 179,090 | +0.29(+2.05%) |
Jun 13, 2008 | 13.35 | 13.96 | 13.35 | 13.96 | 367,254 | +0.78(+5.91%) |
Jun 12, 2008 | 13.15 | 13.66 | 13.13 | 13.18 | 242,487 | +0.16(+1.21%) |
Jun 11, 2008 | 13.45 | 13.55 | 13.03 | 13.03 | 202,870 | -0.45(-3.36%) |
Jun 10, 2008 | 13.66 | 13.76 | 13.44 | 13.48 | 411,143 | -0.30(-2.15%) |
Jun 09, 2008 | 13.94 | 14.14 | 13.63 | 13.78 | 260,928 | -0.17(-1.20%) |
Jun 06, 2008 | 14.46 | 14.47 | 13.94 | 13.94 | 320,150 | -0.58(-4.01%) |
Jun 05, 2008 | 14.84 | 14.98 | 14.26 | 14.53 | 401,434 | -0.32(-2.13%) |
Jun 04, 2008 | 14.77 | 14.93 | 14.50 | 14.84 | 314,238 | +0.05(+0.33%) |
Jun 03, 2008 | 15.11 | 15.41 | 14.52 | 14.79 | 310,037 | -0.29(-1.90%) |
Jun 02, 2008 | 15.54 | 15.94 | 14.81 | 15.08 | 448,663 | -0.54(-3.47%) |
May 30, 2008 | 15.06 | 15.62 | 14.92 | 15.62 | 498,289 | +0.56(+3.73%) |
May 29, 2008 | 14.87 | 15.41 | 14.75 | 15.06 | 180,524 | +0.11(+0.73%) |
May 28, 2008 | 15.27 | 15.27 | 14.75 | 14.95 | 175,269 | -0.22(-1.43%) |
May 27, 2008 | 14.73 | 15.24 | 14.73 | 15.17 | 125,468 | +0.40(+2.74%) |
May 26, 2008 | 15.21 | 15.52 | 14.61 | 14.76 | 228,001 | +0.00(+0.00%) |
May 23, 2008 | 15.21 | 15.52 | 14.61 | 14.76 | 228,001 | -0.48(-3.17%) |
May 22, 2008 | 15.15 | 15.41 | 14.88 | 15.25 | 269,956 | +0.19(+1.24%) |
May 21, 2008 | 15.38 | 15.65 | 14.94 | 15.06 | 267,576 | -0.29(-1.86%) |
May 20, 2008 | 15.56 | 15.95 | 15.09 | 15.34 | 211,281 | -0.31(-1.95%) |
May 19, 2008 | 15.67 | 16.05 | 15.43 | 15.65 | 253,786 | -0.06(-0.38%) |
May 16, 2008 | 15.98 | 15.99 | 15.39 | 15.71 | 319,935 | -0.17(-1.06%) |
May 15, 2008 | 15.82 | 16.04 | 15.54 | 15.88 | 188,246 | +0.04(+0.25%) |
May 14, 2008 | 15.30 | 15.97 | 15.29 | 15.84 | 516,335 | +0.54(+3.55%) |
May 13, 2008 | 15.07 | 15.42 | 15.04 | 15.29 | 234,458 | +0.29(+1.91%) |
May 12, 2008 | 15.18 | 15.28 | 14.76 | 15.01 | 448,474 | -0.01(-0.07%) |
May 09, 2008 | 14.89 | 15.20 | 14.65 | 15.02 | 974,103 | +0.96(+6.80%) |
May 08, 2008 | 14.29 | 14.43 | 13.90 | 14.06 | 333,277 | -0.17(-1.18%) |
May 07, 2008 | 14.46 | 14.87 | 14.11 | 14.23 | 304,046 | -0.22(-1.50%) |
May 06, 2008 | 14.18 | 14.55 | 14.03 | 14.45 | 296,375 | +0.21(+1.45%) |
May 05, 2008 | 13.96 | 14.31 | 13.81 | 14.24 | 314,932 | +0.28(+1.98%) |
May 02, 2008 | 14.46 | 14.46 | 13.74 | 13.96 | 429,897 | -0.34(-2.34%) |