Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.560 | 9.584 | 9.175 | 9.246 | 1,255,631 | -0.26(-2.70%) |
Apr 29, 2009 | 9.196 | 9.524 | 9.111 | 9.503 | 1,318,823 | +0.33(+3.65%) |
Apr 28, 2009 | 8.926 | 9.360 | 8.926 | 9.168 | 1,054,731 | +0.13(+1.42%) |
Apr 27, 2009 | 8.719 | 9.225 | 8.676 | 9.040 | 2,163,706 | +0.16(+1.85%) |
Apr 24, 2009 | 8.719 | 9.032 | 8.185 | 8.876 | 2,694,422 | +0.16(+1.88%) |
Apr 23, 2009 | 8.740 | 8.762 | 8.413 | 8.712 | 1,891,594 | -0.01(-0.08%) |
Apr 22, 2009 | 8.776 | 9.025 | 8.534 | 8.719 | 2,370,627 | -0.24(-2.63%) |
Apr 21, 2009 | 8.128 | 8.961 | 7.957 | 8.954 | 3,044,958 | +0.78(+9.49%) |
Apr 20, 2009 | 8.804 | 9.339 | 8.135 | 8.178 | 4,027,846 | -1.47(-15.28%) |
Apr 17, 2009 | 9.210 | 9.773 | 9.210 | 9.652 | 1,715,923 | +0.01(+0.07%) |
Apr 16, 2009 | 9.624 | 9.745 | 9.396 | 9.645 | 1,304,149 | +0.18(+1.88%) |
Apr 15, 2009 | 9.609 | 9.609 | 8.990 | 9.467 | 1,953,427 | -0.21(-2.21%) |
Apr 14, 2009 | 10.43 | 10.49 | 9.681 | 9.681 | 1,581,900 | -0.85(-8.05%) |
Apr 13, 2009 | 9.937 | 10.56 | 9.617 | 10.53 | 2,313,390 | +0.47(+4.67%) |
Apr 09, 2009 | 9.759 | 10.06 | 9.624 | 10.06 | 2,708,816 | +0.52(+5.45%) |
Apr 08, 2009 | 9.488 | 9.609 | 9.310 | 9.538 | 1,070,780 | +0.15(+1.59%) |
Apr 07, 2009 | 9.381 | 9.666 | 9.353 | 9.389 | 1,502,105 | -0.19(-1.93%) |
Apr 06, 2009 | 9.453 | 9.638 | 9.353 | 9.574 | 1,117,080 | -0.14(-1.47%) |
Apr 03, 2009 | 9.716 | 9.723 | 9.453 | 9.716 | 1,044,292 | +0.01(+0.15%) |
Apr 02, 2009 | 9.787 | 9.973 | 9.574 | 9.702 | 2,207,681 | +0.14(+1.41%) |
Apr 01, 2009 | 9.246 | 9.695 | 9.118 | 9.567 | 967,901 | +0.10(+1.05%) |
Mar 31, 2009 | 9.154 | 9.510 | 9.075 | 9.467 | 1,128,171 | +0.43(+4.73%) |
Mar 30, 2009 | 9.267 | 9.353 | 9.040 | 9.040 | 1,221,121 | -0.62(-6.42%) |
Mar 26, 2009 | 9.545 | 9.659 | 9.168 | 9.659 | 1,556,819 | +0.25(+2.65%) |
Mar 25, 2009 | 9.260 | 9.681 | 9.011 | 9.410 | 1,848,607 | +0.22(+2.40%) |
Mar 24, 2009 | 9.538 | 9.716 | 9.189 | 9.189 | 1,767,481 | -0.54(-5.56%) |
Mar 23, 2009 | 9.182 | 9.730 | 8.904 | 9.730 | 2,199,035 | +1.00(+11.42%) |
Mar 20, 2009 | 9.196 | 9.196 | 8.731 | 8.733 | 1,924,630 | -0.46(-4.96%) |
Mar 19, 2009 | 9.595 | 9.595 | 9.182 | 9.189 | 2,157,929 | -0.34(-3.59%) |
Mar 18, 2009 | 8.762 | 9.531 | 8.591 | 9.531 | 2,641,221 | +0.73(+8.34%) |
Mar 17, 2009 | 8.448 | 8.797 | 8.349 | 8.797 | 974,474 | +0.37(+4.40%) |
Mar 16, 2009 | 8.584 | 8.833 | 8.384 | 8.427 | 1,622,735 | -0.04(-0.50%) |
Mar 13, 2009 | 8.455 | 8.712 | 8.398 | 8.470 | 1,735,425 | +0.05(+0.59%) |
Mar 12, 2009 | 7.558 | 8.420 | 7.301 | 8.420 | 1,650,269 | +0.80(+10.47%) |
Mar 11, 2009 | 7.501 | 7.836 | 7.344 | 7.622 | 1,861,809 | +0.02(+0.28%) |
Mar 10, 2009 | 7.195 | 7.601 | 7.116 | 7.601 | 2,668,286 | +0.45(+6.27%) |
Mar 09, 2009 | 7.017 | 7.294 | 7.009 | 7.152 | 1,349,052 | +0.00(+0.00%) |
Mar 06, 2009 | 7.159 | 7.330 | 6.945 | 7.152 | 1,735,992 | +0.07(+1.01%) |
Mar 05, 2009 | 7.565 | 7.672 | 7.073 | 7.081 | 1,880,283 | -0.66(-8.56%) |
Mar 04, 2009 | 7.914 | 7.964 | 7.643 | 7.743 | 1,397,401 | -0.15(-1.90%) |
Mar 02, 2009 | 7.914 | 8.135 | 7.636 | 7.893 | 1,947,914 | -0.22(-2.72%) |
Feb 27, 2009 | 7.935 | 8.391 | 7.914 | 8.114 | 1,739,782 | -0.01(-0.09%) |
Feb 26, 2009 | 8.391 | 8.619 | 8.100 | 8.121 | 2,624,536 | -0.15(-1.81%) |
Feb 25, 2009 | 8.078 | 8.584 | 7.807 | 8.270 | 2,087,156 | +0.09(+1.13%) |
Feb 24, 2009 | 7.693 | 8.206 | 7.480 | 8.178 | 4,182,746 | +0.44(+5.71%) |
Feb 23, 2009 | 8.114 | 8.213 | 7.686 | 7.736 | 2,499,157 | -0.34(-4.23%) |
Feb 20, 2009 | 7.686 | 8.277 | 7.380 | 8.078 | 3,168,367 | +0.25(+3.18%) |
Feb 19, 2009 | 8.612 | 8.612 | 7.829 | 7.829 | 1,870,566 | -0.73(-8.49%) |
Feb 18, 2009 | 8.655 | 8.762 | 8.441 | 8.555 | 1,610,985 | -0.11(-1.23%) |
Feb 17, 2009 | 8.733 | 8.947 | 8.641 | 8.662 | 1,123,203 | -0.38(-4.25%) |
Feb 13, 2009 | 9.132 | 9.253 | 8.904 | 9.047 | 1,313,827 | -0.11(-1.17%) |
Feb 12, 2009 | 8.854 | 9.218 | 8.762 | 9.154 | 1,694,334 | +0.02(+0.23%) |
Feb 11, 2009 | 9.061 | 9.203 | 8.904 | 9.132 | 1,447,893 | +0.24(+2.64%) |
Feb 10, 2009 | 9.510 | 9.602 | 8.869 | 8.897 | 1,847,900 | -0.74(-7.69%) |
Feb 09, 2009 | 9.396 | 9.730 | 9.310 | 9.638 | 898,443 | +0.24(+2.58%) |
Feb 06, 2009 | 9.040 | 9.438 | 8.926 | 9.396 | 2,143,776 | +0.43(+4.77%) |
Feb 05, 2009 | 8.577 | 9.125 | 8.270 | 8.968 | 1,354,729 | +0.37(+4.31%) |
Feb 04, 2009 | 8.712 | 8.840 | 8.455 | 8.598 | 1,730,768 | -0.15(-1.71%) |
Feb 03, 2009 | 8.876 | 9.004 | 8.555 | 8.747 | 1,129,640 | -0.04(-0.49%) |
Feb 02, 2009 | 8.726 | 8.911 | 8.612 | 8.790 | 1,627,985 | +0.04(+0.49%) |
Jan 30, 2009 | 9.004 | 9.189 | 8.705 | 8.747 | 1,582,296 | -0.19(-2.07%) |
Jan 29, 2009 | 9.346 | 9.474 | 8.897 | 8.933 | 1,831,176 | -0.58(-6.14%) |
Jan 28, 2009 | 9.260 | 9.560 | 9.196 | 9.517 | 1,557,152 | +0.43(+4.78%) |
Jan 27, 2009 | 8.769 | 9.111 | 8.605 | 9.082 | 1,093,820 | +0.36(+4.17%) |
Jan 26, 2009 | 8.819 | 9.097 | 8.537 | 8.719 | 1,591,718 | -0.14(-1.53%) |
Jan 23, 2009 | 8.555 | 8.861 | 8.284 | 8.854 | 1,162,349 | +0.28(+3.24%) |
Jan 22, 2009 | 8.626 | 8.826 | 8.356 | 8.577 | 2,137,373 | -0.30(-3.37%) |
Jan 21, 2009 | 8.733 | 8.876 | 8.235 | 8.876 | 2,708,882 | +0.14(+1.63%) |
Jan 20, 2009 | 9.047 | 9.168 | 8.598 | 8.733 | 3,243,441 | -0.16(-1.76%) |
Jan 16, 2009 | 9.032 | 9.239 | 8.676 | 8.890 | 1,880,794 | +0.00(+0.00%) |
Jan 15, 2009 | 8.669 | 9.054 | 8.363 | 8.890 | 3,016,244 | +0.24(+2.80%) |
Jan 14, 2009 | 8.911 | 9.239 | 8.648 | 8.648 | 1,618,613 | -0.51(-5.60%) |
Jan 13, 2009 | 9.161 | 9.246 | 8.940 | 9.161 | 1,550,110 | -0.03(-0.31%) |
Jan 12, 2009 | 9.367 | 9.481 | 9.104 | 9.189 | 1,418,487 | -0.17(-1.83%) |
Jan 09, 2009 | 9.709 | 9.730 | 9.346 | 9.360 | 1,298,571 | -0.31(-3.24%) |
Jan 08, 2009 | 9.538 | 9.787 | 9.503 | 9.674 | 1,679,605 | +0.04(+0.37%) |
Jan 07, 2009 | 10.42 | 10.61 | 8.762 | 9.638 | 6,178,016 | -0.93(-8.77%) |
Jan 06, 2009 | 10.54 | 10.87 | 10.10 | 10.56 | 2,294,528 | +0.05(+0.47%) |
Jan 05, 2009 | 10.68 | 10.90 | 10.36 | 10.51 | 1,592,078 | -0.19(-1.80%) |
Jan 02, 2009 | 10.34 | 10.76 | 10.30 | 10.71 | 1,245,210 | +0.05(+0.47%) |
Dec 31, 2008 | 9.674 | 10.69 | 9.524 | 10.66 | 1,294,135 | +0.77(+7.78%) |
Dec 30, 2008 | 9.175 | 9.930 | 9.082 | 9.887 | 1,447,594 | +0.76(+8.35%) |
Dec 29, 2008 | 9.082 | 9.296 | 9.040 | 9.125 | 1,694,569 | +0.32(+3.64%) |
Dec 26, 2008 | 8.641 | 8.840 | 8.555 | 8.804 | 823,117 | +0.17(+1.98%) |
Dec 24, 2008 | 8.954 | 8.961 | 8.512 | 8.634 | 1,839,291 | +0.11(+1.25%) |
Dec 23, 2008 | 11.44 | 11.45 | 8.227 | 8.527 | 8,227,903 | -3.06(-26.38%) |
Dec 22, 2008 | 11.51 | 11.73 | 11.25 | 11.58 | 959,940 | +0.11(+0.93%) |
Dec 19, 2008 | 11.55 | 11.76 | 11.37 | 11.48 | 1,338,752 | +0.02(+0.19%) |
Dec 18, 2008 | 11.33 | 12.04 | 11.30 | 11.45 | 985,500 | -0.41(-3.48%) |
Dec 17, 2008 | 11.87 | 12.10 | 11.62 | 11.87 | 1,125,148 | -0.12(-1.01%) |
Dec 16, 2008 | 11.13 | 11.99 | 10.76 | 11.99 | 1,250,521 | +1.00(+9.07%) |
Dec 15, 2008 | 11.39 | 11.45 | 10.77 | 10.99 | 758,054 | -0.38(-3.32%) |
Dec 12, 2008 | 10.71 | 11.48 | 10.44 | 11.37 | 1,556,472 | +0.61(+5.63%) |
Dec 11, 2008 | 11.43 | 11.70 | 10.71 | 10.76 | 1,872,923 | -0.81(-7.02%) |
Dec 10, 2008 | 11.60 | 11.74 | 11.29 | 11.58 | 833,545 | +0.16(+1.44%) |
Dec 09, 2008 | 12.17 | 12.64 | 11.41 | 11.41 | 1,220,187 | -0.76(-6.26%) |
Dec 08, 2008 | 12.47 | 12.74 | 11.99 | 12.17 | 1,570,243 | -0.21(-1.67%) |
Dec 05, 2008 | 11.63 | 12.39 | 11.25 | 12.38 | 1,090,640 | +0.68(+5.78%) |
Dec 04, 2008 | 11.43 | 12.10 | 11.30 | 11.70 | 1,321,142 | +0.18(+1.55%) |
Dec 03, 2008 | 11.02 | 11.77 | 10.48 | 11.53 | 1,140,197 | +0.33(+2.93%) |
Dec 02, 2008 | 10.47 | 11.21 | 10.32 | 11.20 | 1,128,833 | +0.93(+9.09%) |
Dec 01, 2008 | 11.89 | 12.07 | 10.26 | 10.26 | 1,545,480 | -1.77(-14.68%) |
Nov 28, 2008 | 11.87 | 12.43 | 11.43 | 12.03 | 493,120 | +0.13(+1.08%) |
Nov 26, 2008 | 11.25 | 11.97 | 11.09 | 11.90 | 987,993 | +0.49(+4.31%) |
Nov 25, 2008 | 11.75 | 11.75 | 10.81 | 11.41 | 1,490,598 | -0.17(-1.48%) |
Nov 24, 2008 | 9.930 | 11.72 | 9.930 | 11.58 | 1,774,374 | +1.14(+10.91%) |
Nov 21, 2008 | 10.14 | 10.58 | 9.446 | 10.44 | 2,284,057 | +0.47(+4.71%) |
Nov 20, 2008 | 10.15 | 10.59 | 9.973 | 9.973 | 2,770,079 | -0.21(-2.03%) |
Nov 19, 2008 | 10.62 | 11.11 | 10.17 | 10.18 | 1,486,602 | -0.50(-4.67%) |
Nov 18, 2008 | 10.76 | 11.04 | 10.30 | 10.68 | 1,383,647 | -0.03(-0.27%) |
Nov 17, 2008 | 10.73 | 11.04 | 10.39 | 10.71 | 1,264,684 | -0.14(-1.25%) |
Nov 14, 2008 | 11.40 | 11.68 | 10.80 | 10.84 | 1,602,567 | -0.68(-5.93%) |
Nov 13, 2008 | 10.82 | 11.58 | 10.30 | 11.53 | 1,573,588 | +0.80(+7.44%) |
Nov 12, 2008 | 11.13 | 11.48 | 10.72 | 10.73 | 1,699,769 | -0.51(-4.50%) |
Nov 11, 2008 | 11.32 | 11.56 | 11.01 | 11.23 | 1,219,203 | -0.14(-1.25%) |
Nov 10, 2008 | 12.09 | 12.37 | 11.35 | 11.38 | 838,069 | -0.51(-4.31%) |
Nov 07, 2008 | 11.97 | 12.00 | 11.65 | 11.89 | 1,411,624 | +0.01(+0.06%) |
Nov 06, 2008 | 12.47 | 12.65 | 11.71 | 11.88 | 1,178,483 | -0.61(-4.90%) |
Nov 05, 2008 | 13.14 | 13.25 | 12.46 | 12.49 | 968,563 | -0.73(-5.50%) |
Nov 04, 2008 | 13.06 | 13.24 | 12.60 | 13.22 | 907,996 | +0.42(+3.28%) |
Nov 03, 2008 | 12.84 | 12.89 | 12.37 | 12.80 | 735,219 | +0.25(+1.99%) |
Oct 31, 2008 | 11.97 | 12.55 | 11.58 | 12.55 | 1,037,857 | +0.56(+4.69%) |
Oct 30, 2008 | 11.85 | 12.04 | 11.64 | 11.99 | 1,073,197 | +0.38(+3.25%) |
Oct 29, 2008 | 11.45 | 11.97 | 11.44 | 11.61 | 1,686,165 | +0.12(+1.05%) |
Oct 28, 2008 | 11.08 | 11.53 | 10.54 | 11.49 | 1,503,577 | +0.56(+5.15%) |
Oct 27, 2008 | 11.00 | 11.87 | 10.86 | 10.93 | 1,459,039 | -0.15(-1.35%) |
Oct 24, 2008 | 10.54 | 11.46 | 10.40 | 11.08 | 1,841,890 | +0.08(+0.71%) |
Oct 23, 2008 | 11.16 | 11.39 | 10.79 | 11.00 | 1,485,336 | -0.11(-0.96%) |
Oct 22, 2008 | 11.50 | 11.92 | 11.05 | 11.11 | 1,595,832 | -0.31(-2.74%) |
Oct 21, 2008 | 12.09 | 12.50 | 11.38 | 11.42 | 1,666,402 | -0.83(-6.75%) |
Oct 20, 2008 | 12.82 | 12.82 | 12.00 | 12.24 | 1,152,199 | -0.26(-2.05%) |
Oct 17, 2008 | 12.44 | 12.70 | 12.11 | 12.50 | 1,566,468 | -0.24(-1.85%) |
Oct 16, 2008 | 12.48 | 12.85 | 11.72 | 12.74 | 2,316,001 | +0.37(+3.00%) |
Oct 15, 2008 | 12.69 | 12.97 | 12.23 | 12.37 | 2,986,343 | -0.28(-2.20%) |
Oct 14, 2008 | 12.37 | 12.82 | 12.12 | 12.64 | 2,286,223 | +0.61(+5.09%) |
Oct 13, 2008 | 11.26 | 12.04 | 10.97 | 12.03 | 2,161,997 | +1.42(+13.43%) |
Oct 10, 2008 | 9.830 | 10.91 | 9.617 | 10.61 | 3,539,486 | +0.41(+3.98%) |
Oct 09, 2008 | 11.68 | 11.68 | 10.20 | 10.20 | 2,589,297 | -1.28(-11.11%) |
Oct 08, 2008 | 13.34 | 13.34 | 11.40 | 11.48 | 1,692,253 | -0.78(-6.39%) |
Oct 07, 2008 | 12.40 | 13.31 | 12.26 | 12.26 | 1,036,914 | -0.55(-4.28%) |
Oct 06, 2008 | 13.59 | 13.60 | 12.22 | 12.81 | 887,592 | -0.83(-6.06%) |
Oct 03, 2008 | 14.24 | 14.96 | 13.61 | 13.63 | 1,688,085 | -0.20(-1.44%) |
Oct 02, 2008 | 14.05 | 14.82 | 13.49 | 13.83 | 1,222,523 | -0.27(-1.92%) |
Oct 01, 2008 | 13.31 | 14.22 | 12.43 | 14.10 | 1,894,239 | +0.96(+7.32%) |
Sep 30, 2008 | 13.81 | 14.59 | 12.96 | 13.14 | 1,543,219 | +0.20(+1.54%) |
Sep 29, 2008 | 14.03 | 14.05 | 12.84 | 12.94 | 1,454,637 | -1.03(-7.39%) |
Sep 26, 2008 | 14.33 | 14.96 | 13.88 | 13.98 | 857,386 | -0.31(-2.14%) |
Sep 25, 2008 | 14.40 | 15.31 | 14.14 | 14.28 | 1,292,194 | -0.13(-0.89%) |
Sep 24, 2008 | 16.05 | 16.38 | 14.25 | 14.41 | 777,717 | -0.73(-4.80%) |
Sep 23, 2008 | 14.96 | 15.87 | 14.26 | 15.14 | 959,317 | +0.37(+2.51%) |
Sep 22, 2008 | 16.17 | 16.38 | 14.49 | 14.77 | 952,153 | -1.26(-7.87%) |
Sep 19, 2008 | 19.41 | 19.55 | 13.53 | 16.03 | 7,762,862 | -1.07(-6.25%) |
Sep 18, 2008 | 13.46 | 17.40 | 12.97 | 17.10 | 7,503,605 | +3.88(+29.38%) |
Sep 17, 2008 | 13.33 | 13.75 | 12.81 | 13.21 | 3,486,518 | -0.31(-2.27%) |
Sep 16, 2008 | 12.87 | 13.74 | 12.11 | 13.52 | 3,414,934 | +0.51(+3.94%) |
Sep 15, 2008 | 12.59 | 13.48 | 12.54 | 13.01 | 2,274,400 | -0.38(-2.82%) |
Sep 12, 2008 | 13.11 | 13.73 | 12.95 | 13.38 | 2,252,876 | +0.16(+1.24%) |
Sep 11, 2008 | 12.82 | 13.24 | 12.67 | 13.22 | 2,059,794 | +0.14(+1.03%) |
Sep 10, 2008 | 13.26 | 13.36 | 12.64 | 13.09 | 2,161,976 | +0.16(+1.27%) |
Sep 09, 2008 | 13.19 | 13.34 | 12.85 | 12.92 | 2,153,120 | -0.31(-2.37%) |
Sep 08, 2008 | 13.02 | 13.80 | 12.69 | 13.24 | 2,643,001 | +0.75(+5.99%) |
Sep 05, 2008 | 12.10 | 12.52 | 11.81 | 12.49 | 1,518,556 | +0.34(+2.82%) |
Sep 04, 2008 | 12.69 | 12.69 | 12.14 | 12.15 | 1,298,160 | -0.54(-4.27%) |
Sep 03, 2008 | 12.62 | 12.86 | 12.40 | 12.69 | 1,082,926 | +0.09(+0.68%) |
Sep 02, 2008 | 12.52 | 12.95 | 12.42 | 12.60 | 2,023,637 | +0.33(+2.67%) |
Aug 29, 2008 | 12.10 | 12.42 | 12.05 | 12.27 | 1,166,109 | -0.08(-0.63%) |
Aug 28, 2008 | 11.90 | 12.37 | 11.75 | 12.35 | 1,527,777 | +0.54(+4.58%) |
Aug 27, 2008 | 11.73 | 11.90 | 11.58 | 11.81 | 1,353,569 | +0.08(+0.67%) |
Aug 26, 2008 | 11.53 | 11.74 | 11.45 | 11.73 | 1,824,818 | +0.20(+1.73%) |
Aug 25, 2008 | 11.74 | 11.74 | 11.43 | 11.53 | 2,147,153 | -0.22(-1.88%) |
Aug 22, 2008 | 11.70 | 11.93 | 11.51 | 11.75 | 3,111,695 | +0.15(+1.29%) |
Aug 21, 2008 | 11.93 | 12.06 | 11.39 | 11.60 | 3,825,096 | -0.43(-3.55%) |
Aug 20, 2008 | 12.48 | 12.48 | 11.86 | 12.03 | 1,713,883 | -0.19(-1.52%) |
Aug 19, 2008 | 12.52 | 12.62 | 12.07 | 12.22 | 1,201,233 | -0.38(-3.05%) |
Aug 18, 2008 | 13.04 | 13.18 | 12.50 | 12.60 | 1,346,083 | -0.43(-3.28%) |
Aug 15, 2008 | 13.01 | 13.44 | 12.84 | 13.03 | 1,169,071 | +0.09(+0.72%) |
Aug 14, 2008 | 12.84 | 13.06 | 12.74 | 12.94 | 1,916,783 | +0.04(+0.33%) |
Aug 13, 2008 | 13.56 | 13.60 | 12.79 | 12.89 | 2,203,193 | -0.68(-5.04%) |
Aug 12, 2008 | 13.93 | 13.95 | 13.48 | 13.58 | 2,487,746 | -0.46(-3.30%) |
Aug 11, 2008 | 13.29 | 14.05 | 13.19 | 14.04 | 2,553,879 | +0.75(+5.63%) |
Aug 08, 2008 | 12.75 | 13.32 | 12.62 | 13.29 | 1,435,037 | +0.48(+3.78%) |
Aug 07, 2008 | 12.96 | 13.51 | 12.67 | 12.81 | 2,523,333 | -0.78(-5.72%) |
Aug 06, 2008 | 13.25 | 13.66 | 12.97 | 13.58 | 2,100,866 | +0.28(+2.09%) |
Aug 05, 2008 | 13.19 | 13.37 | 12.96 | 13.31 | 2,971,991 | +0.29(+2.24%) |
Aug 04, 2008 | 13.15 | 13.32 | 12.57 | 13.01 | 2,776,482 | -0.16(-1.19%) |
Aug 01, 2008 | 13.25 | 13.43 | 12.98 | 13.17 | 2,121,868 | -0.08(-0.59%) |
Jul 31, 2008 | 13.29 | 13.47 | 12.96 | 13.25 | 3,228,211 | -0.15(-1.12%) |
Jul 30, 2008 | 12.78 | 13.46 | 12.69 | 13.40 | 5,153,468 | +0.70(+5.50%) |
Jul 29, 2008 | 12.70 | 12.70 | 11.82 | 12.70 | 1,882,442 | +0.86(+7.28%) |
Jul 28, 2008 | 12.24 | 12.51 | 11.77 | 11.84 | 2,098,023 | -0.41(-3.37%) |
Jul 25, 2008 | 12.99 | 12.99 | 12.07 | 12.25 | 2,180,052 | -0.21(-1.66%) |
Jul 24, 2008 | 13.07 | 13.18 | 12.24 | 12.46 | 4,932,763 | -0.66(-5.00%) |
Jul 23, 2008 | 12.62 | 13.31 | 12.41 | 13.11 | 4,311,650 | +0.50(+3.95%) |
Jul 22, 2008 | 12.27 | 12.62 | 11.67 | 12.62 | 4,585,650 | +0.15(+1.20%) |
Jul 21, 2008 | 12.34 | 12.97 | 12.33 | 12.47 | 5,198,674 | +0.46(+3.80%) |
Jul 18, 2008 | 11.85 | 12.10 | 11.27 | 12.01 | 3,088,245 | +0.19(+1.63%) |
Jul 17, 2008 | 10.81 | 11.89 | 10.81 | 11.82 | 5,038,917 | +0.71(+6.41%) |
Jul 16, 2008 | 9.830 | 11.12 | 9.830 | 11.11 | 5,850,920 | +1.40(+14.38%) |
Jul 15, 2008 | 10.01 | 10.14 | 9.381 | 9.709 | 10,148,676 | -0.41(-4.01%) |
Jul 14, 2008 | 10.80 | 11.03 | 10.04 | 10.12 | 3,245,366 | -0.64(-5.96%) |
Jul 11, 2008 | 10.69 | 10.96 | 10.22 | 10.76 | 5,596,334 | -0.18(-1.63%) |
Jul 10, 2008 | 10.90 | 11.28 | 10.69 | 10.93 | 4,020,029 | -0.34(-3.03%) |
Jul 09, 2008 | 11.90 | 11.90 | 11.25 | 11.28 | 3,226,386 | -0.68(-5.66%) |
Jul 08, 2008 | 11.13 | 12.00 | 11.13 | 11.95 | 4,508,140 | +0.60(+5.27%) |
Jul 07, 2008 | 12.29 | 12.32 | 10.92 | 11.35 | 7,628,592 | -0.96(-7.81%) |
Jul 04, 2008 | 12.62 | 12.72 | 12.30 | 12.32 | 1,144,485 | +0.00(+0.00%) |
Jul 03, 2008 | 12.62 | 12.72 | 12.30 | 12.32 | 1,144,485 | -0.28(-2.21%) |
Jul 02, 2008 | 13.11 | 13.36 | 12.58 | 12.59 | 2,426,727 | -0.50(-3.81%) |
Jul 01, 2008 | 12.84 | 13.09 | 12.67 | 13.09 | 2,948,140 | +0.20(+1.55%) |
Jun 30, 2008 | 13.09 | 13.15 | 12.79 | 12.89 | 3,704,432 | -0.16(-1.20%) |
Jun 27, 2008 | 13.31 | 13.51 | 12.92 | 13.05 | 3,352,296 | -0.26(-1.93%) |
Jun 26, 2008 | 13.32 | 13.53 | 13.22 | 13.31 | 2,551,989 | -0.12(-0.90%) |
Jun 25, 2008 | 13.62 | 13.93 | 13.34 | 13.43 | 2,355,847 | -0.09(-0.68%) |
Jun 24, 2008 | 13.63 | 13.81 | 13.42 | 13.52 | 3,014,882 | -0.28(-2.01%) |
Jun 23, 2008 | 14.08 | 14.37 | 13.78 | 13.80 | 2,240,496 | -0.28(-1.97%) |
Jun 20, 2008 | 14.28 | 14.41 | 14.00 | 14.08 | 3,451,680 | -0.33(-2.27%) |
Jun 19, 2008 | 14.82 | 14.82 | 13.97 | 14.40 | 2,977,623 | -0.44(-2.98%) |
Jun 18, 2008 | 15.06 | 15.06 | 14.78 | 14.85 | 1,593,694 | -0.32(-2.11%) |
Jun 17, 2008 | 15.64 | 15.84 | 15.14 | 15.17 | 929,573 | -0.43(-2.74%) |
Jun 16, 2008 | 15.19 | 15.64 | 15.05 | 15.59 | 858,742 | +0.32(+2.10%) |
Jun 13, 2008 | 15.61 | 15.61 | 14.92 | 15.27 | 1,482,496 | -0.09(-0.60%) |
Jun 12, 2008 | 15.26 | 15.65 | 15.23 | 15.37 | 1,282,795 | +0.26(+1.75%) |
Jun 11, 2008 | 15.58 | 15.58 | 15.09 | 15.10 | 1,865,629 | -0.64(-4.07%) |
Jun 10, 2008 | 15.65 | 15.98 | 15.09 | 15.74 | 2,307,124 | +0.51(+3.37%) |
Jun 09, 2008 | 15.45 | 15.57 | 15.09 | 15.23 | 1,762,649 | -0.14(-0.88%) |
Jun 06, 2008 | 15.83 | 15.83 | 15.35 | 15.37 | 1,910,447 | -0.60(-3.75%) |
Jun 05, 2008 | 15.69 | 15.96 | 15.64 | 15.96 | 1,405,101 | +0.31(+1.96%) |
Jun 04, 2008 | 15.42 | 15.79 | 15.42 | 15.66 | 2,127,472 | +0.15(+0.96%) |
Jun 03, 2008 | 15.76 | 15.78 | 15.32 | 15.51 | 1,442,807 | -0.23(-1.45%) |
Jun 02, 2008 | 15.91 | 16.06 | 15.59 | 15.74 | 889,405 | -0.21(-1.34%) |
May 30, 2008 | 15.74 | 15.95 | 15.56 | 15.95 | 1,715,806 | +0.13(+0.81%) |
May 29, 2008 | 15.89 | 16.03 | 15.65 | 15.82 | 1,733,506 | -0.08(-0.49%) |
May 28, 2008 | 16.38 | 16.42 | 15.72 | 15.90 | 1,707,137 | -0.46(-2.83%) |
May 27, 2008 | 15.89 | 16.36 | 15.84 | 16.36 | 2,122,937 | +0.48(+3.05%) |
May 26, 2008 | 15.76 | 16.06 | 15.64 | 15.88 | 1,691,972 | +0.00(+0.00%) |
May 23, 2008 | 15.76 | 16.06 | 15.64 | 15.88 | 1,691,972 | +0.03(+0.18%) |
May 22, 2008 | 15.63 | 15.85 | 15.41 | 15.85 | 1,235,002 | +0.24(+1.55%) |
May 21, 2008 | 15.89 | 15.92 | 15.51 | 15.61 | 2,234,517 | -0.24(-1.53%) |
May 20, 2008 | 15.99 | 16.11 | 15.80 | 15.85 | 1,249,011 | -0.20(-1.24%) |
May 19, 2008 | 16.58 | 16.62 | 15.99 | 16.05 | 2,814,447 | -0.56(-3.35%) |
May 16, 2008 | 16.81 | 16.84 | 16.31 | 16.60 | 886,982 | -0.09(-0.55%) |
May 15, 2008 | 17.02 | 17.02 | 16.59 | 16.70 | 1,379,491 | -0.32(-1.88%) |
May 14, 2008 | 17.20 | 17.27 | 16.95 | 17.02 | 880,768 | -0.16(-0.91%) |
May 13, 2008 | 17.12 | 17.23 | 16.98 | 17.17 | 853,549 | +0.11(+0.67%) |
May 12, 2008 | 16.98 | 17.27 | 16.63 | 17.06 | 936,074 | +0.23(+1.35%) |
May 09, 2008 | 16.64 | 17.10 | 16.40 | 16.83 | 932,844 | +0.04(+0.25%) |
May 08, 2008 | 16.93 | 17.23 | 16.71 | 16.79 | 755,882 | -0.09(-0.55%) |
May 07, 2008 | 17.46 | 17.54 | 16.86 | 16.88 | 1,097,568 | -0.56(-3.19%) |
May 06, 2008 | 17.15 | 17.50 | 17.05 | 17.44 | 1,594,139 | +0.29(+1.70%) |
May 05, 2008 | 17.07 | 17.26 | 16.96 | 17.15 | 1,383,631 | -0.04(-0.21%) |
May 02, 2008 | 17.68 | 17.77 | 17.06 | 17.18 | 1,116,510 | -0.36(-2.07%) |