Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.320 | 8.930 | 8.320 | 8.420 | 353,360 | +0.01(+0.12%) |
Apr 29, 2009 | 7.920 | 8.600 | 7.900 | 8.410 | 308,211 | +0.41(+5.13%) |
Apr 28, 2009 | 7.580 | 8.190 | 7.380 | 8.000 | 331,423 | +0.47(+6.24%) |
Apr 27, 2009 | 7.390 | 7.950 | 7.210 | 7.530 | 358,208 | -0.01(-0.13%) |
Apr 24, 2009 | 7.290 | 7.680 | 7.090 | 7.540 | 355,154 | +0.33(+4.58%) |
Apr 23, 2009 | 7.720 | 7.720 | 7.050 | 7.210 | 374,426 | -0.51(-6.61%) |
Apr 22, 2009 | 7.350 | 8.030 | 7.250 | 7.720 | 228,790 | +0.27(+3.62%) |
Apr 21, 2009 | 6.950 | 7.520 | 6.950 | 7.450 | 349,746 | +0.51(+7.35%) |
Apr 20, 2009 | 7.720 | 7.720 | 6.870 | 6.940 | 519,408 | -0.91(-11.59%) |
Apr 17, 2009 | 7.950 | 7.990 | 7.720 | 7.850 | 269,373 | -0.06(-0.76%) |
Apr 16, 2009 | 7.950 | 8.110 | 7.620 | 7.910 | 626,867 | +0.01(+0.13%) |
Apr 15, 2009 | 7.250 | 8.090 | 7.250 | 7.900 | 424,468 | +0.64(+8.82%) |
Apr 14, 2009 | 6.990 | 7.400 | 6.930 | 7.260 | 360,062 | +0.24(+3.42%) |
Apr 13, 2009 | 7.090 | 7.230 | 6.850 | 7.020 | 500,789 | +0.00(+0.00%) |
Apr 09, 2009 | 6.710 | 7.100 | 6.710 | 7.020 | 491,951 | +0.52(+8.00%) |
Apr 08, 2009 | 6.480 | 6.670 | 6.380 | 6.500 | 483,592 | +0.10(+1.56%) |
Apr 07, 2009 | 6.620 | 6.750 | 6.400 | 6.400 | 570,992 | -0.36(-5.33%) |
Apr 06, 2009 | 6.690 | 6.860 | 6.550 | 6.760 | 650,575 | +0.00(+0.00%) |
Apr 03, 2009 | 6.260 | 6.790 | 6.100 | 6.760 | 421,241 | +0.48(+7.64%) |
Apr 02, 2009 | 6.020 | 6.420 | 5.980 | 6.280 | 526,979 | +0.38(+6.44%) |
Apr 01, 2009 | 5.600 | 5.900 | 5.460 | 5.900 | 307,753 | +0.11(+1.90%) |
Mar 31, 2009 | 5.460 | 5.940 | 5.350 | 5.790 | 372,512 | +0.44(+8.22%) |
Mar 30, 2009 | 5.780 | 5.790 | 5.140 | 5.350 | 404,924 | -0.76(-12.44%) |
Mar 26, 2009 | 5.680 | 6.110 | 5.555 | 6.110 | 527,380 | +0.48(+8.53%) |
Mar 25, 2009 | 5.070 | 5.870 | 5.030 | 5.630 | 547,956 | +0.70(+14.20%) |
Mar 24, 2009 | 4.860 | 5.090 | 4.800 | 4.930 | 364,496 | -0.03(-0.60%) |
Mar 23, 2009 | 4.550 | 4.960 | 4.530 | 4.960 | 429,391 | +0.38(+8.30%) |
Mar 20, 2009 | 5.340 | 5.340 | 4.480 | 4.580 | 381,729 | -0.72(-13.58%) |
Mar 19, 2009 | 5.350 | 5.350 | 5.120 | 5.300 | 238,464 | -0.01(-0.19%) |
Mar 18, 2009 | 5.250 | 5.490 | 4.960 | 5.310 | 282,231 | +0.08(+1.53%) |
Mar 17, 2009 | 4.990 | 5.230 | 4.720 | 5.230 | 233,145 | +0.36(+7.39%) |
Mar 16, 2009 | 5.090 | 5.180 | 4.850 | 4.870 | 275,458 | -0.14(-2.79%) |
Mar 13, 2009 | 4.740 | 5.040 | 4.740 | 5.010 | 0 | +0.16(+3.30%) |
Mar 12, 2009 | 4.400 | 4.900 | 4.320 | 4.850 | 320,719 | +0.53(+12.27%) |
Mar 11, 2009 | 4.120 | 4.590 | 4.110 | 4.320 | 357,755 | +0.21(+5.11%) |
Mar 10, 2009 | 3.760 | 4.110 | 3.760 | 4.110 | 535,002 | +0.44(+11.99%) |
Mar 09, 2009 | 3.660 | 3.870 | 3.640 | 3.670 | 303,506 | -0.05(-1.34%) |
Mar 06, 2009 | 3.960 | 4.060 | 3.670 | 3.720 | 0 | -0.27(-6.77%) |
Mar 05, 2009 | 4.160 | 4.270 | 3.950 | 3.990 | 281,663 | -0.29(-6.78%) |
Mar 04, 2009 | 4.200 | 4.380 | 4.050 | 4.280 | 300,211 | -0.07(-1.61%) |
Mar 02, 2009 | 4.500 | 4.670 | 4.350 | 4.350 | 406,540 | -0.27(-5.84%) |
Feb 27, 2009 | 4.600 | 4.770 | 4.545 | 4.620 | 0 | -0.08(-1.70%) |
Feb 26, 2009 | 5.170 | 5.200 | 4.650 | 4.700 | 518,135 | -0.45(-8.74%) |
Feb 25, 2009 | 4.500 | 5.360 | 4.260 | 5.150 | 731,605 | +0.55(+11.96%) |
Feb 24, 2009 | 4.600 | 4.750 | 4.500 | 4.600 | 400,489 | +0.08(+1.77%) |
Feb 23, 2009 | 4.980 | 5.100 | 4.520 | 4.520 | 376,663 | -0.44(-8.87%) |
Feb 20, 2009 | 5.000 | 5.090 | 4.820 | 4.960 | 0 | -0.18(-3.50%) |
Feb 19, 2009 | 5.270 | 5.310 | 5.060 | 5.140 | 485,161 | +0.04(+0.78%) |
Feb 18, 2009 | 5.340 | 5.480 | 5.050 | 5.100 | 835,396 | -0.22(-4.14%) |
Feb 17, 2009 | 5.830 | 5.970 | 5.000 | 5.320 | 968,601 | -1.00(-15.82%) |
Feb 13, 2009 | 6.360 | 6.770 | 6.240 | 6.320 | 0 | -0.01(-0.16%) |
Feb 12, 2009 | 6.380 | 6.380 | 6.020 | 6.330 | 449,388 | -0.09(-1.40%) |
Feb 11, 2009 | 6.640 | 6.820 | 6.160 | 6.420 | 564,622 | -0.12(-1.83%) |
Feb 10, 2009 | 6.880 | 7.300 | 6.510 | 6.540 | 472,379 | -0.36(-5.22%) |
Feb 09, 2009 | 6.940 | 7.190 | 6.770 | 6.900 | 324,562 | -0.11(-1.57%) |
Feb 06, 2009 | 6.490 | 7.210 | 6.490 | 7.010 | 0 | +0.50(+7.68%) |
Feb 05, 2009 | 6.270 | 6.810 | 6.250 | 6.510 | 221,914 | +0.14(+2.20%) |
Feb 04, 2009 | 6.280 | 6.760 | 6.210 | 6.370 | 249,559 | +0.06(+0.95%) |
Feb 03, 2009 | 6.660 | 6.660 | 5.970 | 6.310 | 323,401 | -0.32(-4.83%) |
Feb 02, 2009 | 6.700 | 6.830 | 6.440 | 6.630 | 339,433 | -0.18(-2.64%) |
Jan 30, 2009 | 7.300 | 7.580 | 6.750 | 6.810 | 0 | -0.54(-7.35%) |
Jan 29, 2009 | 7.660 | 7.700 | 7.250 | 7.350 | 338,620 | -0.40(-5.16%) |
Jan 28, 2009 | 7.700 | 7.960 | 7.470 | 7.750 | 317,567 | +0.25(+3.33%) |
Jan 27, 2009 | 7.200 | 7.560 | 7.120 | 7.500 | 263,969 | +0.36(+5.04%) |
Jan 26, 2009 | 6.940 | 7.410 | 6.790 | 7.140 | 232,509 | +0.24(+3.48%) |
Jan 23, 2009 | 6.730 | 7.110 | 6.550 | 6.900 | 0 | +0.00(+0.00%) |
Jan 22, 2009 | 6.970 | 7.180 | 6.560 | 6.900 | 393,811 | -0.31(-4.30%) |
Jan 21, 2009 | 6.870 | 7.300 | 6.420 | 7.210 | 314,933 | +0.54(+8.10%) |
Jan 20, 2009 | 7.360 | 7.430 | 6.570 | 6.670 | 360,706 | -0.76(-10.23%) |
Jan 16, 2009 | 7.670 | 7.830 | 7.110 | 7.430 | 0 | -0.07(-0.93%) |
Jan 15, 2009 | 7.390 | 7.650 | 6.830 | 7.500 | 482,392 | +0.14(+1.90%) |
Jan 14, 2009 | 7.790 | 7.820 | 7.220 | 7.360 | 280,217 | -0.59(-7.42%) |
Jan 13, 2009 | 7.640 | 8.050 | 7.480 | 7.950 | 324,339 | +0.31(+4.06%) |
Jan 12, 2009 | 8.240 | 8.240 | 7.510 | 7.640 | 364,704 | -0.62(-7.51%) |
Jan 09, 2009 | 8.600 | 8.780 | 8.080 | 8.260 | 214,494 | -0.37(-4.29%) |
Jan 08, 2009 | 8.370 | 8.660 | 8.230 | 8.630 | 497,784 | +0.14(+1.65%) |
Jan 07, 2009 | 9.040 | 9.080 | 8.360 | 8.490 | 702,148 | -0.62(-6.81%) |
Jan 06, 2009 | 8.260 | 9.230 | 8.260 | 9.110 | 603,098 | +0.78(+9.36%) |
Jan 05, 2009 | 8.200 | 8.350 | 7.880 | 8.330 | 278,499 | +0.18(+2.21%) |
Jan 02, 2009 | 8.260 | 8.340 | 7.740 | 8.150 | 0 | -0.07(-0.85%) |
Jan 01, 2009 | 7.770 | 8.380 | 7.692 | 8.220 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.770 | 8.380 | 7.692 | 8.220 | 345,373 | +0.50(+6.48%) |
Dec 30, 2008 | 7.530 | 7.750 | 7.210 | 7.720 | 204,770 | +0.31(+4.18%) |
Dec 29, 2008 | 7.620 | 7.620 | 7.260 | 7.410 | 282,887 | -0.20(-2.63%) |
Dec 26, 2008 | 7.230 | 7.620 | 7.050 | 7.610 | 0 | +0.34(+4.68%) |
Dec 24, 2008 | 7.330 | 7.440 | 6.810 | 7.270 | 148,586 | -0.07(-0.95%) |
Dec 23, 2008 | 7.950 | 8.180 | 7.150 | 7.340 | 272,418 | -0.55(-6.97%) |
Dec 22, 2008 | 8.040 | 8.040 | 7.420 | 7.890 | 471,543 | -0.13(-1.62%) |
Dec 19, 2008 | 8.120 | 8.350 | 7.620 | 8.020 | 653,641 | +0.09(+1.13%) |
Dec 18, 2008 | 7.610 | 7.940 | 7.510 | 7.930 | 508,187 | +0.32(+4.20%) |
Dec 17, 2008 | 7.450 | 7.930 | 7.310 | 7.610 | 290,152 | +0.00(+0.00%) |
Dec 16, 2008 | 7.040 | 7.610 | 6.970 | 7.610 | 759,349 | +0.78(+11.42%) |
Dec 15, 2008 | 7.410 | 7.450 | 6.590 | 6.830 | 326,586 | -0.40(-5.53%) |
Dec 12, 2008 | 6.740 | 7.320 | 6.390 | 7.230 | 0 | +0.21(+2.99%) |
Dec 11, 2008 | 7.620 | 7.940 | 6.880 | 7.020 | 370,172 | -0.52(-6.90%) |
Dec 10, 2008 | 7.130 | 7.660 | 6.960 | 7.540 | 416,920 | +0.54(+7.71%) |
Dec 09, 2008 | 7.060 | 7.350 | 6.750 | 7.000 | 732,131 | -0.14(-1.96%) |
Dec 08, 2008 | 7.700 | 7.700 | 7.000 | 7.140 | 674,984 | -0.28(-3.77%) |
Dec 05, 2008 | 6.710 | 7.480 | 6.350 | 7.420 | 0 | +0.56(+8.16%) |
Dec 04, 2008 | 6.920 | 7.330 | 6.570 | 6.860 | 598,911 | -0.23(-3.24%) |
Dec 03, 2008 | 6.840 | 7.190 | 6.300 | 7.090 | 553,888 | +0.42(+6.30%) |
Dec 02, 2008 | 5.960 | 6.670 | 5.960 | 6.670 | 546,433 | +0.86(+14.80%) |
Dec 01, 2008 | 5.790 | 6.480 | 5.780 | 5.810 | 638,968 | -0.13(-2.19%) |
Nov 28, 2008 | 6.400 | 6.440 | 5.880 | 5.940 | 432,732 | -0.55(-8.47%) |
Nov 26, 2008 | 4.990 | 6.490 | 4.990 | 6.490 | 1,067,111 | +1.36(+26.51%) |
Nov 25, 2008 | 7.040 | 7.040 | 4.800 | 5.130 | 1,097,385 | -1.69(-24.78%) |
Nov 24, 2008 | 5.900 | 6.820 | 5.650 | 6.820 | 513,400 | +0.92(+15.59%) |
Nov 21, 2008 | 5.290 | 5.980 | 4.990 | 5.900 | 589,579 | +0.77(+15.01%) |
Nov 20, 2008 | 5.830 | 5.950 | 5.090 | 5.130 | 961,059 | -0.79(-13.34%) |
Nov 19, 2008 | 6.500 | 6.590 | 5.900 | 5.920 | 412,995 | -0.49(-7.64%) |
Nov 18, 2008 | 6.500 | 6.640 | 6.060 | 6.410 | 483,261 | -0.13(-1.99%) |
Nov 17, 2008 | 6.140 | 6.850 | 6.030 | 6.540 | 340,993 | +0.31(+4.98%) |
Nov 14, 2008 | 7.020 | 7.180 | 6.130 | 6.230 | 0 | -0.93(-12.99%) |
Nov 13, 2008 | 6.250 | 7.180 | 5.590 | 7.160 | 644,038 | +0.86(+13.65%) |
Nov 12, 2008 | 7.400 | 7.410 | 6.300 | 6.300 | 373,429 | -1.19(-15.89%) |
Nov 11, 2008 | 7.450 | 7.950 | 7.290 | 7.490 | 289,334 | -0.04(-0.53%) |
Nov 10, 2008 | 8.130 | 8.350 | 7.410 | 7.530 | 366,433 | -0.36(-4.56%) |
Nov 07, 2008 | 7.940 | 8.250 | 7.600 | 7.890 | 0 | +0.07(+0.90%) |
Nov 06, 2008 | 8.410 | 8.460 | 7.800 | 7.820 | 240,674 | -0.64(-7.57%) |
Nov 05, 2008 | 8.730 | 8.910 | 8.340 | 8.460 | 267,570 | -0.45(-5.05%) |
Nov 04, 2008 | 8.680 | 9.010 | 8.450 | 8.910 | 409,114 | +0.44(+5.19%) |
Nov 03, 2008 | 8.820 | 9.170 | 8.470 | 8.470 | 712,140 | -0.41(-4.62%) |
Oct 31, 2008 | 8.880 | 9.630 | 8.670 | 8.880 | 0 | +0.09(+1.02%) |
Oct 30, 2008 | 8.280 | 8.850 | 8.040 | 8.790 | 255,319 | +0.78(+9.74%) |
Oct 29, 2008 | 7.860 | 8.480 | 7.817 | 8.010 | 250,690 | +0.20(+2.56%) |
Oct 28, 2008 | 7.510 | 7.840 | 6.910 | 7.810 | 315,787 | +0.68(+9.54%) |
Oct 27, 2008 | 7.460 | 7.830 | 7.100 | 7.130 | 225,408 | -0.42(-5.56%) |
Oct 24, 2008 | 7.340 | 7.730 | 7.000 | 7.550 | 0 | -0.55(-6.79%) |
Oct 23, 2008 | 7.980 | 8.160 | 7.520 | 8.100 | 428,110 | +0.22(+2.79%) |
Oct 22, 2008 | 8.280 | 8.440 | 7.630 | 7.880 | 290,404 | -0.70(-8.16%) |
Oct 21, 2008 | 8.650 | 8.990 | 8.450 | 8.580 | 297,175 | -0.20(-2.28%) |
Oct 20, 2008 | 8.730 | 8.960 | 8.400 | 8.780 | 259,291 | +0.16(+1.86%) |
Oct 17, 2008 | 8.580 | 9.310 | 8.380 | 8.620 | 0 | -0.25(-2.82%) |
Oct 16, 2008 | 8.150 | 8.970 | 7.660 | 8.870 | 522,316 | +0.82(+10.19%) |
Oct 15, 2008 | 9.310 | 9.360 | 8.050 | 8.050 | 338,100 | -1.48(-15.53%) |
Oct 14, 2008 | 9.980 | 10.19 | 9.240 | 9.530 | 876,434 | +0.04(+0.42%) |
Oct 13, 2008 | 8.500 | 9.490 | 8.360 | 9.490 | 690,113 | +1.53(+19.22%) |
Oct 10, 2008 | 7.380 | 8.070 | 6.750 | 7.960 | 0 | +0.03(+0.38%) |
Oct 09, 2008 | 8.940 | 9.030 | 7.930 | 7.930 | 485,713 | -0.85(-9.68%) |
Oct 08, 2008 | 9.190 | 9.700 | 8.740 | 8.780 | 735,192 | -0.71(-7.48%) |
Oct 07, 2008 | 10.98 | 10.98 | 9.470 | 9.490 | 512,135 | -1.37(-12.62%) |
Oct 06, 2008 | 10.78 | 10.97 | 10.03 | 10.86 | 522,216 | -0.20(-1.81%) |
Oct 03, 2008 | 11.90 | 12.24 | 11.01 | 11.06 | 0 | -0.75(-6.35%) |
Oct 02, 2008 | 12.92 | 13.00 | 11.68 | 11.81 | 391,460 | -1.19(-9.15%) |
Oct 01, 2008 | 12.91 | 13.08 | 12.70 | 13.00 | 343,565 | -0.02(-0.15%) |
Sep 30, 2008 | 12.58 | 13.19 | 12.28 | 13.02 | 572,889 | +0.76(+6.20%) |
Sep 29, 2008 | 12.81 | 12.85 | 12.25 | 12.26 | 518,897 | -0.74(-5.69%) |
Sep 26, 2008 | 12.39 | 13.04 | 12.22 | 13.00 | 0 | +0.40(+3.17%) |
Sep 25, 2008 | 12.54 | 12.85 | 12.41 | 12.60 | 365,718 | +0.16(+1.29%) |
Sep 24, 2008 | 12.71 | 12.71 | 12.33 | 12.44 | 473,766 | -0.22(-1.74%) |
Sep 23, 2008 | 13.16 | 13.46 | 12.59 | 12.66 | 419,874 | -0.53(-4.02%) |
Sep 22, 2008 | 13.19 | 13.74 | 13.17 | 13.19 | 445,225 | -0.17(-1.27%) |
Sep 19, 2008 | 12.60 | 13.78 | 12.60 | 13.36 | 0 | +0.76(+6.03%) |
Sep 18, 2008 | 13.06 | 13.16 | 12.15 | 12.60 | 1,094,719 | -0.30(-2.33%) |
Sep 17, 2008 | 13.26 | 13.30 | 12.81 | 12.90 | 1,025,239 | -0.54(-4.02%) |
Sep 16, 2008 | 13.47 | 13.64 | 13.25 | 13.44 | 781,607 | -0.29(-2.11%) |
Sep 15, 2008 | 13.89 | 14.38 | 13.73 | 13.73 | 372,888 | -0.77(-5.31%) |
Sep 12, 2008 | 14.54 | 14.58 | 14.29 | 14.50 | 0 | -0.02(-0.14%) |
Sep 11, 2008 | 14.77 | 14.77 | 14.20 | 14.52 | 748,784 | -0.43(-2.88%) |
Sep 10, 2008 | 14.31 | 15.30 | 14.29 | 14.95 | 689,462 | +0.85(+6.03%) |
Sep 09, 2008 | 14.69 | 15.11 | 14.06 | 14.10 | 422,620 | -0.56(-3.82%) |
Sep 08, 2008 | 15.04 | 15.39 | 14.56 | 14.66 | 439,447 | -0.08(-0.54%) |
Sep 05, 2008 | 15.03 | 15.09 | 14.21 | 14.74 | 0 | -0.43(-2.83%) |
Sep 04, 2008 | 15.92 | 15.94 | 15.13 | 15.17 | 388,913 | -0.75(-4.71%) |
Sep 03, 2008 | 15.92 | 16.50 | 15.78 | 15.92 | 519,679 | +0.01(+0.06%) |
Sep 02, 2008 | 16.22 | 16.50 | 15.60 | 15.91 | 272,536 | -0.12(-0.75%) |
Aug 29, 2008 | 16.30 | 16.32 | 15.79 | 16.03 | 0 | -0.29(-1.78%) |
Aug 28, 2008 | 15.89 | 16.36 | 15.89 | 16.32 | 403,146 | +0.40(+2.51%) |
Aug 27, 2008 | 16.51 | 16.99 | 15.02 | 15.92 | 1,354,789 | -0.79(-4.73%) |
Aug 26, 2008 | 17.00 | 17.13 | 16.43 | 16.71 | 419,386 | -0.40(-2.34%) |
Aug 25, 2008 | 17.69 | 17.88 | 17.00 | 17.11 | 257,580 | -0.64(-3.61%) |
Aug 22, 2008 | 17.40 | 17.79 | 17.32 | 17.75 | 0 | +0.41(+2.36%) |
Aug 21, 2008 | 17.25 | 17.50 | 16.97 | 17.34 | 104,502 | -0.09(-0.52%) |
Aug 20, 2008 | 17.48 | 17.63 | 17.17 | 17.43 | 176,831 | +0.25(+1.46%) |
Aug 19, 2008 | 17.78 | 17.88 | 17.07 | 17.18 | 176,276 | -0.65(-3.65%) |
Aug 18, 2008 | 18.19 | 18.29 | 17.60 | 17.83 | 334,705 | -0.29(-1.60%) |
Aug 15, 2008 | 18.08 | 18.29 | 17.51 | 18.12 | 0 | +0.31(+1.74%) |
Aug 14, 2008 | 17.40 | 18.06 | 17.39 | 17.81 | 203,806 | +0.38(+2.18%) |
Aug 13, 2008 | 17.37 | 17.52 | 16.86 | 17.43 | 366,494 | +0.05(+0.29%) |
Aug 12, 2008 | 17.48 | 17.67 | 17.21 | 17.38 | 356,584 | -0.18(-1.03%) |
Aug 11, 2008 | 16.85 | 17.99 | 16.68 | 17.56 | 290,287 | +0.56(+3.29%) |
Aug 08, 2008 | 16.09 | 17.05 | 15.92 | 17.00 | 412,780 | +0.92(+5.72%) |
Aug 07, 2008 | 15.68 | 16.23 | 15.51 | 16.08 | 298,627 | +0.30(+1.90%) |
Aug 06, 2008 | 15.34 | 15.83 | 15.06 | 15.78 | 242,393 | +0.38(+2.47%) |
Aug 05, 2008 | 15.01 | 15.48 | 15.01 | 15.40 | 290,818 | +0.33(+2.19%) |
Aug 04, 2008 | 15.60 | 15.83 | 15.06 | 15.07 | 285,144 | -0.57(-3.64%) |
Aug 01, 2008 | 15.78 | 16.25 | 15.29 | 15.64 | 151,999 | -0.23(-1.45%) |
Jul 31, 2008 | 16.01 | 16.27 | 15.84 | 15.87 | 197,905 | -0.27(-1.67%) |
Jul 30, 2008 | 16.05 | 16.18 | 15.69 | 16.14 | 345,006 | +0.12(+0.75%) |
Jul 29, 2008 | 16.02 | 16.11 | 15.12 | 16.02 | 404,296 | +0.86(+5.67%) |
Jul 28, 2008 | 15.92 | 15.92 | 15.04 | 15.16 | 264,907 | -0.84(-5.25%) |
Jul 25, 2008 | 15.80 | 16.25 | 15.58 | 16.00 | 182,425 | +0.39(+2.50%) |
Jul 24, 2008 | 16.14 | 16.29 | 15.57 | 15.61 | 225,963 | -0.47(-2.92%) |
Jul 23, 2008 | 16.45 | 16.80 | 15.96 | 16.08 | 311,542 | -0.47(-2.84%) |
Jul 22, 2008 | 15.43 | 16.88 | 15.43 | 16.55 | 501,281 | +0.88(+5.62%) |
Jul 21, 2008 | 15.35 | 15.89 | 15.35 | 15.67 | 303,864 | +0.26(+1.69%) |
Jul 18, 2008 | 14.24 | 15.54 | 14.24 | 15.41 | 389,230 | +0.31(+2.05%) |
Jul 17, 2008 | 15.10 | 15.15 | 14.65 | 15.10 | 369,535 | +0.00(+0.00%) |
Jul 16, 2008 | 14.63 | 15.10 | 14.29 | 15.10 | 425,355 | +0.41(+2.79%) |
Jul 15, 2008 | 13.01 | 15.33 | 13.01 | 14.69 | 737,495 | +1.47(+11.12%) |
Jul 14, 2008 | 13.85 | 13.97 | 12.97 | 13.22 | 213,862 | -0.49(-3.57%) |
Jul 11, 2008 | 13.18 | 13.92 | 13.01 | 13.71 | 383,490 | +0.37(+2.77%) |
Jul 10, 2008 | 12.70 | 13.65 | 12.70 | 13.34 | 436,086 | +0.67(+5.29%) |
Jul 09, 2008 | 13.49 | 13.61 | 12.62 | 12.67 | 307,536 | -0.82(-6.08%) |
Jul 08, 2008 | 12.99 | 13.52 | 12.85 | 13.49 | 454,925 | +0.52(+4.01%) |
Jul 07, 2008 | 13.13 | 13.66 | 12.73 | 12.97 | 293,077 | -0.18(-1.37%) |
Jul 04, 2008 | 13.37 | 13.48 | 12.97 | 13.15 | 373,278 | +0.00(+0.00%) |
Jul 03, 2008 | 13.37 | 13.48 | 12.97 | 13.15 | 373,278 | -0.24(-1.79%) |
Jul 02, 2008 | 14.28 | 14.50 | 13.37 | 13.39 | 385,540 | -0.94(-6.56%) |
Jul 01, 2008 | 14.33 | 14.62 | 13.94 | 14.33 | 506,101 | -0.19(-1.31%) |
Jun 30, 2008 | 15.07 | 15.56 | 14.49 | 14.52 | 527,245 | -1.05(-6.74%) |
Jun 27, 2008 | 16.13 | 16.23 | 15.10 | 15.57 | 740,949 | -0.62(-3.83%) |
Jun 26, 2008 | 16.70 | 16.73 | 15.97 | 16.19 | 398,827 | -0.69(-4.09%) |
Jun 25, 2008 | 16.79 | 17.19 | 16.60 | 16.88 | 382,295 | +0.08(+0.48%) |
Jun 24, 2008 | 16.88 | 17.25 | 16.80 | 16.80 | 503,798 | -0.19(-1.12%) |
Jun 23, 2008 | 17.06 | 17.30 | 16.92 | 16.99 | 319,191 | +0.07(+0.41%) |
Jun 20, 2008 | 17.10 | 17.25 | 16.63 | 16.92 | 577,652 | -0.28(-1.63%) |
Jun 19, 2008 | 16.80 | 17.22 | 16.80 | 17.20 | 316,517 | +0.36(+2.14%) |
Jun 18, 2008 | 16.50 | 16.88 | 16.46 | 16.84 | 443,598 | +0.27(+1.63%) |
Jun 17, 2008 | 16.83 | 17.00 | 16.52 | 16.57 | 337,217 | -0.35(-2.07%) |
Jun 16, 2008 | 16.90 | 17.03 | 16.67 | 16.92 | 239,051 | -0.01(-0.06%) |
Jun 13, 2008 | 16.83 | 17.02 | 16.72 | 16.93 | 268,348 | +0.29(+1.74%) |
Jun 12, 2008 | 16.58 | 17.14 | 16.53 | 16.64 | 415,544 | +0.22(+1.34%) |
Jun 11, 2008 | 16.80 | 17.03 | 16.35 | 16.42 | 347,564 | -0.32(-1.91%) |
Jun 10, 2008 | 16.64 | 16.93 | 16.55 | 16.74 | 485,338 | -0.14(-0.83%) |
Jun 09, 2008 | 17.41 | 17.41 | 16.58 | 16.88 | 286,355 | -0.37(-2.14%) |
Jun 06, 2008 | 17.46 | 17.65 | 17.25 | 17.25 | 351,160 | -0.43(-2.43%) |
Jun 05, 2008 | 17.06 | 17.80 | 17.06 | 17.68 | 353,450 | +0.75(+4.43%) |
Jun 04, 2008 | 16.89 | 17.41 | 16.84 | 16.93 | 277,297 | +0.01(+0.06%) |
Jun 03, 2008 | 16.85 | 17.20 | 16.54 | 16.92 | 348,450 | +0.09(+0.53%) |
Jun 02, 2008 | 17.05 | 17.20 | 16.41 | 16.83 | 338,779 | -0.32(-1.87%) |
May 30, 2008 | 17.26 | 17.36 | 16.99 | 17.15 | 288,265 | -0.06(-0.35%) |
May 29, 2008 | 16.82 | 17.44 | 16.82 | 17.21 | 330,399 | +0.28(+1.65%) |
May 28, 2008 | 17.23 | 17.30 | 16.78 | 16.93 | 418,432 | -0.19(-1.11%) |
May 27, 2008 | 16.58 | 17.21 | 16.44 | 17.12 | 371,360 | +0.64(+3.88%) |
May 26, 2008 | 16.41 | 16.58 | 16.03 | 16.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.41 | 16.58 | 16.03 | 16.48 | 347,968 | -0.12(-0.72%) |
May 22, 2008 | 16.00 | 16.83 | 16.00 | 16.60 | 435,945 | +0.45(+2.79%) |
May 21, 2008 | 17.29 | 17.60 | 16.11 | 16.15 | 1,401,807 | +0.26(+1.64%) |
May 20, 2008 | 15.90 | 16.04 | 15.55 | 15.89 | 274,804 | +0.03(+0.19%) |
May 19, 2008 | 15.97 | 16.29 | 15.50 | 15.86 | 388,868 | -0.06(-0.38%) |
May 16, 2008 | 15.56 | 15.95 | 15.25 | 15.92 | 360,799 | +0.43(+2.78%) |
May 15, 2008 | 15.58 | 15.65 | 15.16 | 15.49 | 312,984 | -0.11(-0.71%) |
May 14, 2008 | 15.83 | 16.03 | 15.47 | 15.60 | 287,750 | -0.12(-0.76%) |
May 13, 2008 | 15.35 | 15.84 | 14.99 | 15.72 | 384,500 | +0.54(+3.56%) |
May 12, 2008 | 14.61 | 15.27 | 14.46 | 15.18 | 358,563 | +0.68(+4.69%) |
May 09, 2008 | 13.93 | 14.64 | 13.89 | 14.50 | 266,427 | +0.50(+3.57%) |
May 08, 2008 | 14.41 | 14.41 | 13.87 | 14.00 | 306,828 | -0.30(-2.10%) |
May 07, 2008 | 14.32 | 14.71 | 14.26 | 14.30 | 312,033 | +0.04(+0.28%) |
May 06, 2008 | 14.23 | 14.40 | 13.79 | 14.26 | 183,523 | +0.01(+0.07%) |
May 05, 2008 | 14.25 | 14.55 | 14.04 | 14.25 | 260,182 | +0.06(+0.42%) |
May 02, 2008 | 14.49 | 14.57 | 14.01 | 14.19 | 292,751 | -0.31(-2.14%) |