Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.05 | 22.26 | 21.14 | 21.14 | 6,814 | -0.70(-3.21%) |
Apr 29, 2009 | 21.00 | 22.12 | 21.00 | 21.84 | 10,951 | +0.28(+1.30%) |
Apr 28, 2009 | 21.70 | 21.70 | 21.14 | 21.56 | 3,979 | -0.14(-0.65%) |
Apr 27, 2009 | 20.86 | 21.84 | 20.44 | 21.70 | 4,001 | +0.00(+0.00%) |
Apr 24, 2009 | 21.84 | 21.84 | 20.02 | 21.70 | 3,524 | +0.00(+0.00%) |
Apr 23, 2009 | 21.28 | 21.84 | 21.00 | 21.70 | 3,327 | +0.00(+0.00%) |
Apr 22, 2009 | 21.60 | 22.40 | 21.42 | 21.70 | 3,327 | +0.42(+1.97%) |
Apr 21, 2009 | 22.40 | 23.10 | 21.28 | 21.28 | 7,750 | -1.54(-6.75%) |
Apr 20, 2009 | 25.20 | 25.20 | 22.82 | 22.82 | 4,947 | -2.38(-9.44%) |
Apr 17, 2009 | 24.78 | 25.62 | 24.78 | 25.20 | 5,004 | +0.28(+1.12%) |
Apr 16, 2009 | 24.08 | 25.06 | 24.08 | 24.92 | 7,886 | +0.70(+2.89%) |
Apr 15, 2009 | 25.20 | 25.20 | 24.08 | 24.22 | 3,207 | -0.28(-1.14%) |
Apr 14, 2009 | 24.50 | 25.48 | 24.08 | 24.50 | 2,738 | +0.28(+1.16%) |
Apr 13, 2009 | 23.80 | 25.06 | 22.96 | 24.22 | 3,875 | +1.40(+6.13%) |
Apr 09, 2009 | 21.84 | 24.08 | 21.84 | 22.82 | 8,173 | +1.26(+5.85%) |
Apr 08, 2009 | 25.48 | 25.48 | 20.30 | 21.56 | 8,768 | -3.92(-15.38%) |
Apr 07, 2009 | 25.48 | 25.90 | 25.48 | 25.48 | 6,391 | -0.42(-1.62%) |
Apr 06, 2009 | 26.60 | 26.60 | 25.48 | 25.90 | 2,345 | +0.14(+0.54%) |
Apr 03, 2009 | 25.76 | 26.46 | 25.62 | 25.76 | 1,638 | +0.14(+0.55%) |
Apr 02, 2009 | 27.02 | 27.02 | 25.48 | 25.62 | 10,446 | +0.14(+0.55%) |
Apr 01, 2009 | 25.48 | 27.02 | 25.48 | 25.48 | 12,284 | +0.57(+2.27%) |
Mar 31, 2009 | 23.52 | 25.06 | 22.40 | 24.91 | 10,442 | +2.51(+11.23%) |
Mar 30, 2009 | 21.84 | 22.40 | 21.00 | 22.40 | 5,835 | -0.98(-4.19%) |
Mar 26, 2009 | 19.36 | 23.38 | 19.36 | 23.38 | 11,010 | +3.08(+15.17%) |
Mar 25, 2009 | 20.44 | 20.44 | 19.18 | 20.30 | 5,038 | -0.14(-0.68%) |
Mar 24, 2009 | 20.72 | 21.00 | 20.16 | 20.44 | 5,468 | +0.00(+0.00%) |
Mar 23, 2009 | 20.58 | 20.72 | 19.88 | 20.44 | 4,359 | +0.56(+2.82%) |
Mar 20, 2009 | 19.32 | 19.88 | 18.20 | 19.88 | 4,628 | +1.82(+10.08%) |
Mar 19, 2009 | 22.40 | 22.40 | 17.78 | 18.06 | 10,578 | -4.20(-18.87%) |
Mar 18, 2009 | 27.30 | 27.30 | 19.60 | 22.26 | 28,479 | +4.76(+27.20%) |
Mar 17, 2009 | 12.60 | 18.76 | 12.60 | 17.50 | 24,108 | +5.60(+47.06%) |
Mar 16, 2009 | 11.62 | 12.74 | 11.34 | 11.90 | 5,307 | +1.26(+11.84%) |
Mar 13, 2009 | 11.20 | 11.20 | 10.64 | 10.64 | 1,946 | -0.56(-5.00%) |
Mar 12, 2009 | 11.20 | 11.34 | 10.50 | 11.20 | 3,432 | +0.42(+3.90%) |
Mar 11, 2009 | 10.92 | 10.92 | 10.08 | 10.78 | 2,212 | +0.00(+0.00%) |
Mar 10, 2009 | 10.08 | 12.32 | 10.08 | 10.78 | 2,114 | +0.70(+6.94%) |
Mar 09, 2009 | 10.36 | 10.36 | 8.540 | 10.08 | 1,503 | -0.42(-3.99%) |
Mar 06, 2009 | 11.06 | 11.20 | 10.36 | 10.50 | 3,101 | -0.42(-3.86%) |
Mar 05, 2009 | 11.48 | 11.48 | 10.64 | 10.92 | 2,607 | -1.54(-12.36%) |
Mar 04, 2009 | 11.90 | 12.60 | 11.90 | 12.46 | 1,333 | +0.84(+7.23%) |
Mar 02, 2009 | 11.62 | 11.90 | 11.48 | 11.62 | 2,912 | -0.56(-4.60%) |
Feb 27, 2009 | 12.04 | 13.44 | 11.62 | 12.18 | 875 | -0.56(-4.40%) |
Feb 26, 2009 | 13.86 | 13.96 | 12.60 | 12.74 | 3,081 | +0.14(+1.11%) |
Feb 25, 2009 | 12.04 | 12.60 | 11.48 | 12.60 | 1,683 | +0.28(+2.27%) |
Feb 24, 2009 | 11.34 | 13.30 | 11.34 | 12.32 | 3,054 | +1.26(+11.39%) |
Feb 23, 2009 | 13.16 | 13.16 | 10.78 | 11.06 | 4,715 | -1.54(-12.22%) |
Feb 20, 2009 | 12.60 | 13.72 | 11.76 | 12.60 | 1,649 | -0.56(-4.26%) |
Feb 19, 2009 | 13.58 | 14.28 | 13.16 | 13.16 | 2,442 | -0.56(-4.08%) |
Feb 18, 2009 | 14.14 | 14.28 | 13.58 | 13.72 | 3,127 | -0.14(-1.01%) |
Feb 17, 2009 | 14.42 | 15.26 | 13.86 | 13.86 | 6,806 | -1.54(-10.00%) |
Feb 13, 2009 | 15.12 | 15.40 | 15.12 | 15.40 | 3,461 | +0.28(+1.85%) |
Feb 12, 2009 | 15.12 | 15.12 | 14.28 | 15.12 | 1,148 | +1.12(+8.00%) |
Feb 11, 2009 | 15.12 | 15.26 | 12.18 | 14.00 | 5,728 | -0.02(-0.15%) |
Feb 10, 2009 | 14.00 | 14.70 | 14.00 | 14.02 | 7,190 | +1.42(+11.28%) |
Feb 09, 2009 | 12.04 | 12.60 | 11.62 | 12.60 | 1,503 | +0.84(+7.14%) |
Feb 06, 2009 | 11.34 | 11.76 | 11.20 | 11.76 | 3,864 | +0.28(+2.44%) |
Feb 05, 2009 | 11.62 | 11.90 | 11.20 | 11.48 | 532 | +0.14(+1.23%) |
Feb 04, 2009 | 13.02 | 13.02 | 11.20 | 11.34 | 5,791 | -0.84(-6.90%) |
Feb 03, 2009 | 11.90 | 13.86 | 11.90 | 12.18 | 3,260 | -0.42(-3.33%) |
Feb 02, 2009 | 11.90 | 12.60 | 11.90 | 12.60 | 182 | +0.00(+0.00%) |
Jan 30, 2009 | 11.62 | 12.74 | 11.48 | 12.60 | 2,005 | +0.98(+8.43%) |
Jan 29, 2009 | 12.74 | 12.86 | 11.20 | 11.62 | 1,000 | +0.14(+1.22%) |
Jan 28, 2009 | 11.90 | 12.74 | 11.48 | 11.48 | 1,201 | -0.70(-5.75%) |
Jan 27, 2009 | 12.74 | 12.74 | 11.76 | 12.18 | 1,082 | -0.28(-2.25%) |
Jan 26, 2009 | 12.46 | 13.02 | 12.32 | 12.46 | 2,537 | +0.70(+5.95%) |
Jan 23, 2009 | 11.76 | 11.90 | 11.20 | 11.76 | 896 | +0.14(+1.20%) |
Jan 22, 2009 | 11.34 | 12.32 | 11.28 | 11.62 | 578 | +0.00(+0.00%) |
Jan 21, 2009 | 11.34 | 12.04 | 11.06 | 11.62 | 2,218 | +1.12(+10.67%) |
Jan 20, 2009 | 13.02 | 13.16 | 10.50 | 10.50 | 3,344 | -1.12(-9.65%) |
Jan 16, 2009 | 11.20 | 11.76 | 11.20 | 11.62 | 1,736 | +0.42(+3.76%) |
Jan 15, 2009 | 12.32 | 12.46 | 10.50 | 11.20 | 2,321 | -0.28(-2.44%) |
Jan 14, 2009 | 11.20 | 11.48 | 11.20 | 11.48 | 4,398 | +0.00(+0.00%) |
Jan 13, 2009 | 11.65 | 11.90 | 11.48 | 11.48 | 204 | +0.28(+2.50%) |
Jan 12, 2009 | 12.74 | 13.02 | 11.20 | 11.20 | 5,626 | -1.96(-14.88%) |
Jan 09, 2009 | 13.30 | 13.72 | 12.74 | 13.16 | 2,896 | -0.42(-3.10%) |
Jan 08, 2009 | 14.70 | 14.70 | 13.58 | 13.58 | 2,445 | -0.70(-4.90%) |
Jan 07, 2009 | 14.28 | 14.28 | 12.74 | 14.28 | 3,977 | -0.28(-1.92%) |
Jan 06, 2009 | 12.60 | 14.70 | 11.06 | 14.56 | 12,894 | +1.96(+15.56%) |
Jan 05, 2009 | 9.800 | 12.74 | 9.660 | 12.60 | 10,005 | +2.80(+28.57%) |
Jan 02, 2009 | 9.521 | 10.22 | 9.521 | 9.800 | 6,259 | +0.98(+11.11%) |
Dec 31, 2008 | 7.980 | 8.960 | 7.980 | 8.820 | 18,769 | +0.42(+5.00%) |
Dec 30, 2008 | 7.980 | 8.820 | 7.980 | 8.400 | 10,131 | +0.42(+5.26%) |
Dec 29, 2008 | 8.400 | 8.820 | 7.840 | 7.980 | 12,333 | -0.42(-5.00%) |
Dec 26, 2008 | 9.240 | 9.240 | 8.289 | 8.400 | 5,307 | -0.84(-9.09%) |
Dec 24, 2008 | 8.540 | 9.240 | 8.159 | 9.240 | 5,884 | +0.84(+10.00%) |
Dec 23, 2008 | 8.400 | 9.100 | 7.840 | 8.400 | 5,045 | +0.00(+0.00%) |
Dec 22, 2008 | 9.100 | 9.240 | 8.120 | 8.400 | 9,786 | -0.28(-3.23%) |
Dec 19, 2008 | 9.100 | 9.520 | 8.680 | 8.680 | 7,649 | -0.28(-3.13%) |
Dec 18, 2008 | 9.940 | 9.940 | 8.960 | 8.960 | 7,421 | -1.12(-11.11%) |
Dec 17, 2008 | 10.07 | 10.22 | 9.660 | 10.08 | 6,106 | +0.00(+0.00%) |
Dec 16, 2008 | 10.36 | 10.36 | 9.800 | 10.08 | 3,182 | +0.14(+1.41%) |
Dec 15, 2008 | 11.06 | 11.34 | 9.800 | 9.940 | 5,246 | -0.01(-0.14%) |
Dec 12, 2008 | 10.78 | 11.48 | 9.940 | 9.954 | 4,979 | -1.53(-13.29%) |
Dec 11, 2008 | 11.20 | 12.04 | 10.92 | 11.48 | 6,154 | +0.70(+6.49%) |
Dec 10, 2008 | 11.90 | 11.90 | 10.50 | 10.78 | 6,272 | -0.56(-4.94%) |
Dec 09, 2008 | 11.06 | 12.46 | 10.50 | 11.34 | 6,872 | +0.28(+2.53%) |
Dec 08, 2008 | 10.36 | 11.34 | 10.36 | 11.06 | 4,707 | +0.70(+6.76%) |
Dec 05, 2008 | 9.799 | 10.78 | 9.241 | 10.36 | 12,855 | +1.40(+15.62%) |
Dec 04, 2008 | 9.100 | 9.520 | 8.960 | 8.960 | 3,963 | -0.70(-7.25%) |
Dec 03, 2008 | 9.100 | 9.800 | 8.819 | 9.660 | 8,210 | +1.26(+15.00%) |
Dec 02, 2008 | 8.820 | 8.820 | 7.980 | 8.400 | 11,395 | +0.28(+3.45%) |
Dec 01, 2008 | 8.282 | 8.680 | 7.700 | 8.120 | 2,647 | +0.00(+0.00%) |
Nov 28, 2008 | 8.400 | 8.820 | 8.120 | 8.120 | 4,988 | +0.14(+1.75%) |
Nov 26, 2008 | 7.980 | 8.680 | 7.840 | 7.980 | 3,957 | +0.28(+3.64%) |
Nov 25, 2008 | 7.980 | 8.400 | 7.700 | 7.700 | 4,655 | +0.28(+3.77%) |
Nov 24, 2008 | 7.700 | 8.820 | 7.140 | 7.420 | 11,291 | +0.28(+3.92%) |
Nov 21, 2008 | 8.803 | 8.820 | 7.140 | 7.140 | 12,376 | -0.31(-4.14%) |
Nov 20, 2008 | 8.400 | 8.820 | 7.448 | 7.448 | 6,842 | -0.67(-8.28%) |
Nov 19, 2008 | 8.400 | 9.380 | 7.980 | 8.120 | 3,681 | -0.42(-4.92%) |
Nov 18, 2008 | 9.100 | 9.660 | 8.400 | 8.540 | 7,014 | -0.56(-6.15%) |
Nov 17, 2008 | 9.100 | 9.660 | 8.680 | 9.100 | 10,570 | -1.12(-10.96%) |
Nov 14, 2008 | 11.20 | 11.20 | 9.100 | 10.22 | 6,868 | +0.56(+5.80%) |
Nov 13, 2008 | 10.08 | 10.22 | 9.240 | 9.660 | 6,632 | -0.70(-6.76%) |
Nov 12, 2008 | 11.20 | 12.46 | 10.22 | 10.36 | 3,252 | -0.84(-7.50%) |
Nov 11, 2008 | 11.48 | 11.48 | 11.06 | 11.20 | 3,797 | -0.28(-2.44%) |
Nov 10, 2008 | 12.74 | 12.74 | 11.34 | 11.48 | 4,789 | -1.68(-12.77%) |
Nov 07, 2008 | 12.74 | 13.30 | 12.46 | 13.16 | 2,314 | +0.28(+2.17%) |
Nov 06, 2008 | 13.44 | 13.58 | 12.04 | 12.88 | 1,723 | +0.00(+0.00%) |
Nov 05, 2008 | 13.44 | 13.44 | 12.88 | 12.88 | 778 | -0.56(-4.17%) |
Nov 04, 2008 | 14.70 | 14.70 | 12.60 | 13.44 | 7,558 | +1.12(+9.09%) |
Nov 03, 2008 | 13.16 | 14.00 | 12.04 | 12.32 | 7,584 | -1.54(-11.10%) |
Oct 31, 2008 | 13.58 | 13.86 | 13.58 | 13.86 | 2,864 | +0.26(+1.93%) |
Oct 30, 2008 | 14.00 | 14.00 | 13.58 | 13.60 | 2,413 | -0.12(-0.90%) |
Oct 29, 2008 | 14.00 | 14.14 | 12.47 | 13.72 | 2,714 | -0.15(-1.11%) |
Oct 28, 2008 | 14.14 | 14.15 | 13.58 | 13.87 | 2,855 | -0.27(-1.88%) |
Oct 27, 2008 | 12.18 | 14.14 | 12.18 | 14.14 | 4,826 | +1.26(+9.78%) |
Oct 24, 2008 | 14.00 | 14.28 | 11.48 | 12.88 | 6,832 | +0.28(+2.22%) |
Oct 23, 2008 | 14.00 | 14.00 | 12.48 | 12.60 | 3,097 | -0.42(-3.23%) |
Oct 22, 2008 | 14.00 | 14.70 | 12.88 | 13.02 | 2,972 | -0.42(-3.12%) |
Oct 21, 2008 | 14.28 | 14.42 | 13.30 | 13.44 | 5,419 | -0.98(-6.80%) |
Oct 20, 2008 | 13.58 | 14.70 | 13.58 | 14.42 | 6,148 | +1.12(+8.42%) |
Oct 17, 2008 | 13.86 | 14.28 | 12.69 | 13.30 | 6,897 | -0.56(-4.04%) |
Oct 16, 2008 | 14.70 | 15.40 | 13.30 | 13.86 | 3,310 | -0.70(-4.81%) |
Oct 15, 2008 | 16.80 | 17.64 | 14.14 | 14.56 | 4,627 | -0.98(-6.31%) |
Oct 14, 2008 | 12.04 | 16.80 | 12.04 | 15.54 | 12,451 | +3.64(+30.59%) |
Oct 13, 2008 | 11.20 | 11.90 | 10.50 | 11.90 | 5,357 | +1.82(+18.06%) |
Oct 10, 2008 | 9.800 | 10.50 | 9.100 | 10.08 | 16,577 | -0.84(-7.69%) |
Oct 09, 2008 | 12.60 | 13.30 | 10.64 | 10.92 | 6,430 | -0.98(-8.24%) |
Oct 08, 2008 | 12.60 | 12.74 | 11.34 | 11.90 | 5,964 | -0.70(-5.56%) |
Oct 07, 2008 | 13.44 | 13.44 | 12.46 | 12.60 | 4,489 | -0.42(-3.22%) |
Oct 06, 2008 | 14.00 | 14.42 | 12.60 | 13.02 | 10,846 | -1.68(-11.44%) |
Oct 03, 2008 | 14.84 | 15.26 | 14.42 | 14.70 | 5,947 | +1.26(+9.37%) |
Oct 02, 2008 | 15.40 | 15.82 | 12.88 | 13.44 | 11,577 | -1.82(-11.92%) |
Oct 01, 2008 | 14.98 | 15.40 | 14.84 | 15.26 | 4,423 | +0.56(+3.80%) |
Sep 30, 2008 | 13.86 | 14.70 | 12.88 | 14.70 | 18,194 | +0.98(+7.14%) |
Sep 29, 2008 | 14.00 | 14.70 | 13.72 | 13.72 | 3,743 | -0.70(-4.85%) |
Sep 26, 2008 | 14.37 | 14.56 | 14.00 | 14.42 | 2,334 | +0.14(+0.98%) |
Sep 25, 2008 | 15.68 | 15.68 | 14.28 | 14.28 | 6,678 | -0.98(-6.42%) |
Sep 24, 2008 | 16.10 | 16.66 | 15.12 | 15.26 | 1,585 | -0.84(-5.22%) |
Sep 23, 2008 | 16.80 | 16.80 | 16.10 | 16.10 | 2,375 | -0.42(-2.54%) |
Sep 22, 2008 | 16.10 | 17.22 | 15.68 | 16.52 | 2,848 | -0.70(-4.07%) |
Sep 19, 2008 | 16.10 | 17.50 | 15.68 | 17.22 | 4,076 | +2.10(+13.89%) |
Sep 18, 2008 | 15.26 | 15.96 | 14.00 | 15.12 | 7,372 | -0.56(-3.57%) |
Sep 17, 2008 | 16.94 | 16.94 | 14.70 | 15.68 | 7,357 | -0.56(-3.45%) |
Sep 16, 2008 | 16.66 | 16.66 | 16.24 | 16.24 | 7,525 | -1.51(-8.49%) |
Sep 15, 2008 | 16.24 | 18.06 | 16.24 | 17.75 | 784 | +0.95(+5.63%) |
Sep 12, 2008 | 16.52 | 17.78 | 16.24 | 16.80 | 5,077 | +0.56(+3.45%) |
Sep 11, 2008 | 17.22 | 17.78 | 15.82 | 16.24 | 2,821 | -0.28(-1.69%) |
Sep 10, 2008 | 15.82 | 18.06 | 15.82 | 16.52 | 7,155 | +0.56(+3.51%) |
Sep 09, 2008 | 17.64 | 17.85 | 15.68 | 15.96 | 7,365 | -1.54(-8.80%) |
Sep 08, 2008 | 18.48 | 18.76 | 16.94 | 17.50 | 4,792 | -0.28(-1.57%) |
Sep 05, 2008 | 17.92 | 18.76 | 17.50 | 17.78 | 9,667 | -0.14(-0.78%) |
Sep 04, 2008 | 20.44 | 20.72 | 17.36 | 17.92 | 25,602 | -2.94(-14.09%) |
Sep 03, 2008 | 21.42 | 21.42 | 20.44 | 20.86 | 2,815 | -0.14(-0.67%) |
Sep 02, 2008 | 21.56 | 21.98 | 20.72 | 21.00 | 10,017 | -0.42(-1.96%) |
Aug 29, 2008 | 21.42 | 22.12 | 21.42 | 21.42 | 4,093 | -0.56(-2.55%) |
Aug 28, 2008 | 21.56 | 22.26 | 21.42 | 21.98 | 1,964 | +0.00(+0.01%) |
Aug 27, 2008 | 21.56 | 21.98 | 21.56 | 21.98 | 2,639 | -0.00(-0.01%) |
Aug 26, 2008 | 21.70 | 22.40 | 21.70 | 21.98 | 3,051 | -0.14(-0.63%) |
Aug 25, 2008 | 22.68 | 22.68 | 21.84 | 22.12 | 1,271 | -0.28(-1.25%) |
Aug 22, 2008 | 21.70 | 23.38 | 21.70 | 22.40 | 6,515 | +1.26(+5.96%) |
Aug 21, 2008 | 21.14 | 21.28 | 21.00 | 21.14 | 1,122 | -0.14(-0.66%) |
Aug 20, 2008 | 22.26 | 22.26 | 21.28 | 21.28 | 1,117 | -0.42(-1.94%) |
Aug 19, 2008 | 22.40 | 22.40 | 21.70 | 21.70 | 3,879 | -0.56(-2.52%) |
Aug 18, 2008 | 22.82 | 22.82 | 21.98 | 22.26 | 2,295 | -0.14(-0.62%) |
Aug 15, 2008 | 21.70 | 23.38 | 21.70 | 22.40 | 8,855 | +0.14(+0.63%) |
Aug 14, 2008 | 22.40 | 22.96 | 22.26 | 22.26 | 3,734 | -0.56(-2.45%) |
Aug 13, 2008 | 22.96 | 23.10 | 22.29 | 22.82 | 8,006 | +0.28(+1.24%) |
Aug 12, 2008 | 22.12 | 22.82 | 21.84 | 22.54 | 4,737 | +0.84(+3.87%) |
Aug 11, 2008 | 21.56 | 23.10 | 21.00 | 21.70 | 10,362 | +0.14(+0.65%) |
Aug 08, 2008 | 21.28 | 22.12 | 21.14 | 21.56 | 5,742 | +0.70(+3.36%) |
Aug 07, 2008 | 21.42 | 21.56 | 20.30 | 20.86 | 4,489 | -0.28(-1.32%) |
Aug 06, 2008 | 21.56 | 21.56 | 20.02 | 21.14 | 4,181 | +0.00(+0.00%) |
Aug 05, 2008 | 21.00 | 21.98 | 20.16 | 21.14 | 4,812 | +0.71(+3.50%) |
Aug 04, 2008 | 21.56 | 21.56 | 20.30 | 20.43 | 4,435 | -0.57(-2.73%) |
Aug 01, 2008 | 21.42 | 22.33 | 21.00 | 21.00 | 5,087 | -0.84(-3.85%) |
Jul 31, 2008 | 22.96 | 23.10 | 21.70 | 21.84 | 4,574 | -0.84(-3.70%) |
Jul 30, 2008 | 23.24 | 23.38 | 22.26 | 22.68 | 9,011 | +0.14(+0.62%) |
Jul 29, 2008 | 22.54 | 24.50 | 22.40 | 22.54 | 11,623 | -0.98(-4.17%) |
Jul 28, 2008 | 24.50 | 25.34 | 22.40 | 23.52 | 7,700 | -0.98(-4.00%) |
Jul 25, 2008 | 19.60 | 25.76 | 19.04 | 24.50 | 22,395 | +6.16(+33.59%) |
Jul 24, 2008 | 18.34 | 19.88 | 18.06 | 18.34 | 7,273 | -0.56(-2.96%) |
Jul 23, 2008 | 19.88 | 19.88 | 18.20 | 18.90 | 7,624 | -1.68(-8.16%) |
Jul 22, 2008 | 19.60 | 20.58 | 18.76 | 20.58 | 4,881 | +0.98(+5.00%) |
Jul 21, 2008 | 20.44 | 21.28 | 19.60 | 19.60 | 3,632 | -1.12(-5.41%) |
Jul 18, 2008 | 21.70 | 21.70 | 19.60 | 20.72 | 2,737 | -1.54(-6.92%) |
Jul 17, 2008 | 22.68 | 22.82 | 21.42 | 22.26 | 3,911 | +1.68(+8.16%) |
Jul 16, 2008 | 19.32 | 22.68 | 19.32 | 20.58 | 4,180 | +0.98(+5.00%) |
Jul 15, 2008 | 19.04 | 20.44 | 19.04 | 19.60 | 3,244 | +0.14(+0.72%) |
Jul 14, 2008 | 22.68 | 22.68 | 19.32 | 19.46 | 10,800 | -2.66(-12.03%) |
Jul 11, 2008 | 23.24 | 23.24 | 21.98 | 22.12 | 3,691 | -0.56(-2.47%) |
Jul 10, 2008 | 22.68 | 23.24 | 22.40 | 22.68 | 1,732 | +0.00(+0.00%) |
Jul 09, 2008 | 23.10 | 23.94 | 22.68 | 22.68 | 2,118 | -0.14(-0.61%) |
Jul 08, 2008 | 23.94 | 24.22 | 22.26 | 22.82 | 3,704 | +0.00(+0.00%) |
Jul 07, 2008 | 22.40 | 24.36 | 22.40 | 22.82 | 4,067 | +0.56(+2.52%) |
Jul 04, 2008 | 22.68 | 22.82 | 22.26 | 22.26 | 1,814 | +0.00(+0.00%) |
Jul 03, 2008 | 22.68 | 22.82 | 22.26 | 22.26 | 1,814 | +0.00(+0.00%) |
Jul 02, 2008 | 22.40 | 23.24 | 22.12 | 22.26 | 3,544 | -0.42(-1.85%) |
Jul 01, 2008 | 23.24 | 23.38 | 22.40 | 22.68 | 4,830 | -0.81(-3.43%) |
Jun 30, 2008 | 24.64 | 24.64 | 23.24 | 23.49 | 3,557 | -0.73(-3.03%) |
Jun 27, 2008 | 23.52 | 24.22 | 23.24 | 24.22 | 4,384 | +0.56(+2.37%) |
Jun 26, 2008 | 26.04 | 26.04 | 23.24 | 23.66 | 8,044 | -1.54(-6.11%) |
Jun 25, 2008 | 24.92 | 25.90 | 24.92 | 25.20 | 1,164 | +0.84(+3.45%) |
Jun 24, 2008 | 24.64 | 25.20 | 24.22 | 24.36 | 13,656 | -0.98(-3.87%) |
Jun 23, 2008 | 25.20 | 26.60 | 24.36 | 25.34 | 4,257 | +0.14(+0.56%) |
Jun 20, 2008 | 26.46 | 26.46 | 24.64 | 25.20 | 4,274 | -1.12(-4.26%) |
Jun 19, 2008 | 26.60 | 28.56 | 25.90 | 26.32 | 4,089 | -0.70(-2.59%) |
Jun 18, 2008 | 26.88 | 27.16 | 26.46 | 27.02 | 868 | +0.14(+0.52%) |
Jun 17, 2008 | 28.42 | 28.42 | 26.60 | 26.88 | 4,459 | -0.98(-3.52%) |
Jun 16, 2008 | 27.58 | 28.28 | 27.58 | 27.86 | 3,114 | -0.28(-1.00%) |
Jun 13, 2008 | 27.16 | 28.14 | 27.16 | 28.14 | 4,996 | +1.54(+5.79%) |
Jun 12, 2008 | 27.58 | 27.58 | 26.04 | 26.60 | 3,428 | +0.14(+0.53%) |
Jun 11, 2008 | 28.00 | 28.14 | 25.90 | 26.46 | 3,971 | -1.96(-6.90%) |
Jun 10, 2008 | 27.44 | 28.42 | 27.02 | 28.42 | 3,738 | +0.42(+1.50%) |
Jun 09, 2008 | 26.88 | 29.12 | 26.88 | 28.00 | 3,946 | +0.98(+3.63%) |
Jun 06, 2008 | 28.56 | 29.40 | 26.60 | 27.02 | 9,205 | -1.68(-5.85%) |
Jun 05, 2008 | 28.84 | 29.54 | 28.70 | 28.70 | 9,328 | -0.28(-0.97%) |
Jun 04, 2008 | 30.24 | 30.24 | 28.00 | 28.98 | 4,539 | -0.84(-2.82%) |
Jun 03, 2008 | 29.40 | 29.82 | 29.26 | 29.82 | 3,805 | +0.98(+3.40%) |
Jun 02, 2008 | 26.04 | 29.40 | 26.04 | 28.84 | 7,760 | -0.14(-0.48%) |
May 30, 2008 | 25.20 | 30.38 | 24.67 | 28.98 | 32,127 | +5.04(+21.05%) |
May 29, 2008 | 23.94 | 24.92 | 23.94 | 23.94 | 2,475 | -0.14(-0.58%) |
May 28, 2008 | 25.20 | 25.20 | 24.08 | 24.08 | 7,781 | -1.12(-4.44%) |
May 27, 2008 | 25.48 | 25.69 | 24.82 | 25.20 | 5,202 | +0.14(+0.56%) |
May 26, 2008 | 25.34 | 25.90 | 24.22 | 25.06 | 7,399 | +0.00(+0.00%) |
May 23, 2008 | 25.34 | 25.90 | 24.22 | 25.06 | 7,399 | -0.28(-1.10%) |
May 22, 2008 | 25.62 | 25.90 | 25.20 | 25.34 | 1,898 | +0.14(+0.56%) |
May 21, 2008 | 25.20 | 26.18 | 25.20 | 25.20 | 3,917 | -0.70(-2.70%) |
May 20, 2008 | 26.46 | 26.88 | 25.90 | 25.90 | 6,130 | -0.56(-2.12%) |
May 19, 2008 | 27.16 | 27.16 | 25.90 | 26.46 | 7,715 | +0.00(+0.00%) |
May 16, 2008 | 25.34 | 27.58 | 25.34 | 26.46 | 28,063 | +1.26(+5.00%) |
May 15, 2008 | 26.74 | 26.74 | 23.80 | 25.20 | 51,967 | -1.96(-7.22%) |
May 14, 2008 | 29.26 | 29.26 | 26.88 | 27.16 | 27,212 | -2.52(-8.49%) |
May 13, 2008 | 29.26 | 29.82 | 28.70 | 29.68 | 10,436 | -0.14(-0.47%) |
May 12, 2008 | 29.82 | 30.10 | 29.26 | 29.82 | 4,228 | -0.28(-0.93%) |
May 09, 2008 | 29.40 | 30.24 | 29.40 | 30.10 | 4,206 | +0.00(+0.00%) |
May 08, 2008 | 29.68 | 30.24 | 29.26 | 30.10 | 11,301 | +0.28(+0.94%) |
May 07, 2008 | 29.68 | 30.38 | 29.54 | 29.82 | 8,823 | -0.28(-0.93%) |
May 06, 2008 | 29.96 | 30.66 | 29.68 | 30.10 | 12,129 | -0.42(-1.38%) |
May 05, 2008 | 30.66 | 30.66 | 29.68 | 30.52 | 9,091 | +0.28(+0.93%) |
May 02, 2008 | 31.08 | 31.08 | 29.96 | 30.24 | 5,823 | -1.12(-3.57%) |