Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.802 | 5.023 | 4.649 | 4.649 | 511,389 | -0.11(-2.32%) |
Apr 29, 2009 | 4.343 | 4.836 | 4.267 | 4.760 | 521,629 | +0.45(+10.45%) |
Apr 28, 2009 | 4.224 | 4.428 | 4.140 | 4.309 | 176,361 | +0.02(+0.40%) |
Apr 27, 2009 | 4.207 | 4.377 | 4.131 | 4.292 | 224,400 | -0.06(-1.37%) |
Apr 24, 2009 | 3.884 | 4.411 | 3.850 | 4.352 | 607,376 | +0.50(+13.02%) |
Apr 23, 2009 | 4.139 | 4.267 | 3.714 | 3.850 | 555,970 | -0.26(-6.40%) |
Apr 22, 2009 | 3.765 | 4.267 | 3.765 | 4.114 | 517,166 | +0.28(+7.32%) |
Apr 21, 2009 | 3.867 | 4.080 | 3.595 | 3.833 | 624,532 | -0.05(-1.31%) |
Apr 20, 2009 | 4.377 | 4.462 | 3.876 | 3.884 | 514,725 | -0.64(-14.10%) |
Apr 17, 2009 | 4.122 | 4.641 | 3.952 | 4.522 | 812,446 | +0.42(+10.14%) |
Apr 16, 2009 | 3.791 | 4.233 | 3.621 | 4.105 | 645,773 | +0.35(+9.28%) |
Apr 15, 2009 | 3.791 | 3.884 | 3.672 | 3.757 | 507,826 | +0.05(+1.38%) |
Apr 14, 2009 | 3.995 | 4.020 | 3.697 | 3.706 | 535,236 | -0.39(-9.54%) |
Apr 13, 2009 | 3.791 | 4.131 | 3.782 | 4.097 | 621,705 | +0.25(+6.64%) |
Apr 09, 2009 | 3.850 | 4.020 | 3.706 | 3.842 | 1,127,556 | +0.20(+5.36%) |
Apr 08, 2009 | 3.748 | 3.935 | 3.527 | 3.646 | 541,193 | -0.11(-2.94%) |
Apr 07, 2009 | 4.003 | 4.114 | 3.744 | 3.757 | 226,839 | -0.35(-8.49%) |
Apr 06, 2009 | 4.105 | 4.156 | 3.859 | 4.105 | 786,889 | -0.06(-1.43%) |
Apr 03, 2009 | 4.080 | 4.165 | 3.714 | 4.165 | 229,532 | +0.06(+1.45%) |
Apr 02, 2009 | 3.655 | 4.122 | 3.612 | 4.105 | 201,366 | +0.57(+16.11%) |
Apr 01, 2009 | 3.255 | 3.612 | 3.247 | 3.536 | 123,430 | +0.24(+7.22%) |
Mar 31, 2009 | 3.391 | 3.459 | 3.094 | 3.298 | 594,439 | -0.05(-1.52%) |
Mar 30, 2009 | 3.697 | 3.765 | 3.332 | 3.349 | 310,447 | -0.97(-22.44%) |
Mar 26, 2009 | 3.782 | 4.326 | 3.706 | 4.318 | 180,911 | +0.62(+16.78%) |
Mar 25, 2009 | 3.740 | 3.910 | 3.512 | 3.697 | 120,974 | +0.01(+0.23%) |
Mar 24, 2009 | 3.621 | 3.918 | 3.527 | 3.689 | 237,807 | +0.01(+0.23%) |
Mar 23, 2009 | 3.621 | 3.723 | 3.340 | 3.680 | 265,832 | +0.42(+13.05%) |
Mar 20, 2009 | 3.255 | 3.332 | 3.197 | 3.255 | 274,943 | +0.04(+1.32%) |
Mar 19, 2009 | 3.247 | 3.459 | 3.094 | 3.213 | 365,683 | -0.03(-1.05%) |
Mar 18, 2009 | 3.349 | 3.510 | 3.162 | 3.247 | 369,561 | -0.11(-3.29%) |
Mar 17, 2009 | 3.111 | 3.485 | 3.111 | 3.357 | 275,371 | +0.25(+8.22%) |
Mar 16, 2009 | 3.196 | 3.400 | 3.096 | 3.102 | 348,218 | -0.04(-1.35%) |
Mar 13, 2009 | 2.992 | 3.281 | 2.966 | 3.145 | 253,331 | +0.18(+6.02%) |
Mar 12, 2009 | 2.839 | 3.026 | 2.609 | 2.966 | 627,842 | +0.12(+4.18%) |
Mar 11, 2009 | 3.043 | 3.230 | 2.847 | 2.847 | 494,222 | -0.19(-6.16%) |
Mar 10, 2009 | 3.238 | 3.451 | 3.017 | 3.034 | 350,983 | -0.09(-2.99%) |
Mar 09, 2009 | 3.213 | 3.391 | 3.026 | 3.128 | 135,948 | -0.14(-4.17%) |
Mar 06, 2009 | 3.085 | 3.391 | 3.085 | 3.264 | 401,273 | +0.22(+7.26%) |
Mar 05, 2009 | 4.122 | 4.318 | 3.043 | 3.043 | 496,243 | -1.22(-28.69%) |
Mar 04, 2009 | 4.292 | 4.377 | 4.156 | 4.267 | 113,648 | +0.10(+2.45%) |
Mar 02, 2009 | 4.454 | 4.615 | 4.139 | 4.165 | 111,919 | -0.41(-8.92%) |
Feb 27, 2009 | 4.675 | 4.930 | 4.572 | 4.573 | 248,210 | -0.08(-1.65%) |
Feb 26, 2009 | 4.641 | 4.734 | 4.505 | 4.649 | 139,736 | +0.06(+1.30%) |
Feb 25, 2009 | 4.785 | 4.921 | 4.445 | 4.590 | 157,522 | -0.22(-4.59%) |
Feb 24, 2009 | 4.887 | 5.048 | 4.590 | 4.811 | 532,439 | +0.00(+0.00%) |
Feb 23, 2009 | 4.785 | 5.045 | 4.768 | 4.811 | 140,592 | +0.09(+1.98%) |
Feb 20, 2009 | 5.049 | 5.083 | 4.717 | 4.717 | 426,353 | -0.45(-8.72%) |
Feb 19, 2009 | 4.938 | 5.304 | 4.938 | 5.168 | 68,932 | +0.29(+5.92%) |
Feb 18, 2009 | 5.253 | 5.253 | 4.837 | 4.879 | 144,553 | -0.35(-6.67%) |
Feb 17, 2009 | 5.346 | 5.389 | 5.142 | 5.227 | 178,578 | -0.39(-6.96%) |
Feb 13, 2009 | 5.703 | 5.754 | 5.482 | 5.618 | 80,134 | -0.08(-1.49%) |
Feb 12, 2009 | 5.431 | 5.759 | 5.363 | 5.703 | 70,805 | +0.08(+1.51%) |
Feb 11, 2009 | 5.754 | 5.873 | 5.567 | 5.618 | 92,240 | -0.12(-2.07%) |
Feb 10, 2009 | 6.332 | 6.332 | 5.678 | 5.737 | 100,224 | -0.63(-9.88%) |
Feb 09, 2009 | 6.358 | 6.579 | 6.239 | 6.366 | 31,282 | -0.04(-0.66%) |
Feb 06, 2009 | 6.094 | 6.604 | 5.967 | 6.409 | 69,356 | +0.29(+4.72%) |
Feb 05, 2009 | 5.746 | 6.230 | 5.746 | 6.120 | 54,066 | +0.34(+5.88%) |
Feb 04, 2009 | 5.805 | 6.307 | 5.661 | 5.780 | 101,074 | -0.01(-0.15%) |
Feb 03, 2009 | 6.120 | 6.120 | 5.678 | 5.788 | 229,015 | -0.28(-4.62%) |
Feb 02, 2009 | 5.873 | 6.188 | 5.550 | 6.069 | 161,429 | +0.09(+1.56%) |
Jan 30, 2009 | 6.111 | 6.120 | 5.839 | 5.975 | 229,858 | -0.08(-1.26%) |
Jan 29, 2009 | 6.205 | 6.315 | 5.907 | 6.052 | 41,704 | -0.26(-4.17%) |
Jan 28, 2009 | 6.035 | 6.324 | 5.958 | 6.315 | 96,038 | +0.39(+6.60%) |
Jan 27, 2009 | 5.967 | 6.069 | 5.869 | 5.924 | 74,081 | +0.00(+0.00%) |
Jan 26, 2009 | 5.958 | 6.247 | 5.695 | 5.924 | 139,274 | -0.04(-0.71%) |
Jan 23, 2009 | 6.069 | 6.298 | 5.873 | 5.967 | 168,053 | -0.31(-4.88%) |
Jan 22, 2009 | 6.545 | 6.681 | 6.188 | 6.273 | 84,646 | -0.48(-7.05%) |
Jan 21, 2009 | 6.018 | 6.885 | 6.009 | 6.749 | 222,096 | +0.81(+13.59%) |
Jan 20, 2009 | 6.987 | 7.097 | 5.907 | 5.941 | 141,164 | -1.19(-16.69%) |
Jan 16, 2009 | 6.851 | 7.335 | 6.664 | 7.131 | 92,162 | +0.49(+7.43%) |
Jan 15, 2009 | 6.426 | 6.766 | 6.111 | 6.638 | 90,620 | +0.20(+3.17%) |
Jan 14, 2009 | 6.383 | 6.655 | 6.307 | 6.434 | 177,171 | -0.08(-1.30%) |
Jan 13, 2009 | 6.468 | 6.757 | 6.460 | 6.519 | 140,100 | +0.01(+0.13%) |
Jan 12, 2009 | 6.842 | 6.868 | 6.494 | 6.511 | 164,111 | -0.36(-5.20%) |
Jan 09, 2009 | 7.029 | 7.165 | 6.842 | 6.868 | 141,141 | -0.27(-3.81%) |
Jan 08, 2009 | 7.242 | 7.267 | 6.961 | 7.140 | 105,341 | -0.14(-1.87%) |
Jan 07, 2009 | 7.548 | 7.709 | 7.140 | 7.276 | 136,228 | -0.42(-5.41%) |
Jan 06, 2009 | 7.369 | 7.828 | 7.114 | 7.692 | 416,109 | +0.40(+5.48%) |
Jan 05, 2009 | 7.174 | 7.310 | 7.063 | 7.293 | 86,027 | +0.14(+1.90%) |
Jan 02, 2009 | 6.757 | 7.216 | 6.655 | 7.157 | 69,175 | +0.43(+6.45%) |
Dec 31, 2008 | 6.740 | 6.953 | 6.672 | 6.723 | 184,174 | +0.03(+0.38%) |
Dec 30, 2008 | 6.740 | 6.800 | 6.528 | 6.698 | 248,331 | +0.04(+0.64%) |
Dec 29, 2008 | 6.953 | 6.953 | 6.579 | 6.655 | 94,016 | -0.30(-4.28%) |
Dec 26, 2008 | 6.621 | 6.970 | 6.383 | 6.953 | 80,707 | +0.37(+5.55%) |
Dec 24, 2008 | 6.196 | 6.774 | 6.052 | 6.587 | 54,649 | +0.38(+6.16%) |
Dec 23, 2008 | 6.477 | 6.536 | 6.086 | 6.205 | 201,675 | -0.25(-3.82%) |
Dec 22, 2008 | 6.655 | 6.732 | 6.307 | 6.451 | 160,054 | -0.15(-2.32%) |
Dec 19, 2008 | 6.774 | 7.344 | 6.417 | 6.604 | 352,473 | -0.03(-0.51%) |
Dec 18, 2008 | 6.698 | 7.174 | 6.375 | 6.638 | 138,797 | -0.09(-1.39%) |
Dec 17, 2008 | 6.664 | 7.242 | 6.434 | 6.732 | 146,588 | -0.02(-0.25%) |
Dec 16, 2008 | 6.196 | 6.800 | 5.992 | 6.749 | 257,092 | +0.68(+11.20%) |
Dec 15, 2008 | 6.366 | 6.732 | 5.805 | 6.069 | 230,119 | -0.25(-4.03%) |
Dec 12, 2008 | 5.924 | 6.434 | 5.763 | 6.324 | 180,393 | +0.24(+3.91%) |
Dec 11, 2008 | 6.596 | 6.723 | 5.924 | 6.086 | 200,675 | -0.61(-9.14%) |
Dec 10, 2008 | 6.664 | 6.978 | 6.383 | 6.698 | 100,675 | +0.12(+1.81%) |
Dec 09, 2008 | 6.324 | 6.953 | 5.958 | 6.579 | 192,109 | +0.17(+2.65%) |
Dec 08, 2008 | 6.451 | 7.012 | 6.043 | 6.409 | 495,956 | +0.13(+2.03%) |
Dec 05, 2008 | 5.856 | 6.426 | 5.601 | 6.281 | 161,540 | +0.32(+5.42%) |
Dec 04, 2008 | 5.992 | 6.494 | 5.720 | 5.958 | 188,223 | -0.14(-2.23%) |
Dec 03, 2008 | 5.992 | 6.307 | 5.346 | 6.094 | 174,482 | +0.46(+8.14%) |
Dec 02, 2008 | 5.304 | 5.720 | 4.964 | 5.635 | 428,522 | +0.45(+8.69%) |
Dec 01, 2008 | 6.358 | 6.358 | 5.168 | 5.185 | 548,412 | -1.36(-20.78%) |
Nov 28, 2008 | 6.638 | 6.817 | 6.349 | 6.545 | 53,609 | -0.16(-2.41%) |
Nov 26, 2008 | 5.780 | 6.825 | 5.686 | 6.706 | 252,545 | +0.76(+12.88%) |
Nov 25, 2008 | 5.975 | 6.043 | 5.703 | 5.941 | 165,271 | +0.06(+1.01%) |
Nov 24, 2008 | 5.117 | 5.941 | 5.117 | 5.882 | 299,763 | +0.82(+16.30%) |
Nov 21, 2008 | 4.717 | 5.100 | 4.284 | 5.057 | 375,293 | +0.42(+8.97%) |
Nov 20, 2008 | 4.692 | 5.151 | 4.522 | 4.641 | 334,290 | -0.08(-1.62%) |
Nov 19, 2008 | 5.278 | 5.304 | 4.692 | 4.717 | 228,287 | -0.55(-10.48%) |
Nov 18, 2008 | 5.321 | 5.669 | 5.168 | 5.270 | 265,005 | -0.04(-0.80%) |
Nov 17, 2008 | 5.550 | 5.601 | 5.117 | 5.312 | 250,931 | -0.28(-5.02%) |
Nov 14, 2008 | 6.162 | 6.213 | 5.584 | 5.593 | 211,448 | -0.68(-10.84%) |
Nov 13, 2008 | 5.737 | 6.290 | 5.100 | 6.273 | 320,446 | +0.56(+9.82%) |
Nov 12, 2008 | 6.264 | 6.264 | 5.533 | 5.712 | 163,834 | -0.63(-9.92%) |
Nov 11, 2008 | 6.502 | 6.596 | 6.043 | 6.341 | 275,235 | -0.25(-3.74%) |
Nov 10, 2008 | 7.123 | 7.123 | 6.475 | 6.587 | 173,648 | -0.39(-5.60%) |
Nov 07, 2008 | 6.706 | 7.038 | 6.494 | 6.978 | 340,692 | +0.31(+4.72%) |
Nov 06, 2008 | 6.978 | 9.307 | 6.613 | 6.664 | 454,187 | +0.14(+2.08%) |
Nov 05, 2008 | 7.488 | 7.488 | 6.502 | 6.528 | 383,097 | -1.12(-14.67%) |
Nov 04, 2008 | 8.083 | 8.083 | 7.471 | 7.650 | 90,974 | -0.13(-1.64%) |
Nov 03, 2008 | 8.058 | 8.168 | 7.573 | 7.777 | 154,019 | +0.18(+2.35%) |
Oct 31, 2008 | 7.191 | 7.692 | 6.885 | 7.599 | 188,103 | +0.37(+5.05%) |
Oct 30, 2008 | 7.021 | 7.471 | 6.995 | 7.233 | 160,833 | +0.41(+5.98%) |
Oct 29, 2008 | 6.434 | 7.182 | 6.199 | 6.825 | 166,100 | +0.35(+5.38%) |
Oct 28, 2008 | 6.154 | 6.655 | 5.729 | 6.477 | 159,366 | +0.45(+7.48%) |
Oct 27, 2008 | 6.553 | 7.191 | 6.018 | 6.026 | 114,326 | -0.48(-7.32%) |
Oct 24, 2008 | 6.630 | 6.783 | 6.417 | 6.502 | 193,245 | -0.53(-7.50%) |
Oct 23, 2008 | 7.191 | 7.301 | 6.596 | 7.029 | 238,396 | -0.09(-1.31%) |
Oct 22, 2008 | 7.701 | 7.862 | 7.029 | 7.123 | 107,255 | -0.76(-9.70%) |
Oct 21, 2008 | 8.075 | 8.287 | 7.743 | 7.888 | 134,855 | -0.28(-3.43%) |
Oct 20, 2008 | 8.143 | 8.432 | 7.845 | 8.168 | 154,339 | +0.10(+1.26%) |
Oct 17, 2008 | 8.100 | 9.290 | 7.250 | 8.066 | 329,413 | -0.42(-4.91%) |
Oct 16, 2008 | 7.429 | 8.500 | 6.910 | 8.483 | 1,396,795 | +1.25(+17.27%) |
Oct 15, 2008 | 8.687 | 8.687 | 7.199 | 7.233 | 388,300 | -1.58(-17.94%) |
Oct 14, 2008 | 9.554 | 9.554 | 8.542 | 8.814 | 101,907 | -0.44(-4.77%) |
Oct 13, 2008 | 8.576 | 9.256 | 8.576 | 9.256 | 296,959 | +0.91(+10.90%) |
Oct 10, 2008 | 7.718 | 8.593 | 7.437 | 8.347 | 507,723 | +0.42(+5.36%) |
Oct 09, 2008 | 8.755 | 9.069 | 7.803 | 7.922 | 326,878 | -0.71(-8.27%) |
Oct 08, 2008 | 9.528 | 9.528 | 8.483 | 8.636 | 364,453 | -0.93(-9.77%) |
Oct 07, 2008 | 10.97 | 11.03 | 9.554 | 9.571 | 261,670 | -1.19(-11.06%) |
Oct 06, 2008 | 10.81 | 11.30 | 9.996 | 10.76 | 326,052 | -0.29(-2.62%) |
Oct 03, 2008 | 11.34 | 11.71 | 10.93 | 11.05 | 301,919 | -0.14(-1.22%) |
Oct 02, 2008 | 12.08 | 12.08 | 10.67 | 11.19 | 503,342 | -0.70(-5.87%) |
Oct 01, 2008 | 12.45 | 12.45 | 11.81 | 11.88 | 158,054 | -0.66(-5.28%) |
Sep 30, 2008 | 12.25 | 12.72 | 11.55 | 12.55 | 440,694 | +0.35(+2.86%) |
Sep 29, 2008 | 12.66 | 13.32 | 11.93 | 12.20 | 227,619 | -0.70(-5.41%) |
Sep 26, 2008 | 13.12 | 13.12 | 12.67 | 12.89 | 141,140 | -0.18(-1.37%) |
Sep 25, 2008 | 13.34 | 13.51 | 13.00 | 13.07 | 131,608 | -0.18(-1.35%) |
Sep 24, 2008 | 13.33 | 13.74 | 13.22 | 13.25 | 124,355 | +0.04(+0.32%) |
Sep 23, 2008 | 13.54 | 13.65 | 13.18 | 13.21 | 347,391 | -0.31(-2.33%) |
Sep 22, 2008 | 13.75 | 13.75 | 13.41 | 13.52 | 205,287 | -0.28(-2.03%) |
Sep 19, 2008 | 14.37 | 14.51 | 13.63 | 13.80 | 669,767 | +0.44(+3.31%) |
Sep 18, 2008 | 12.87 | 13.71 | 12.03 | 13.36 | 703,083 | +0.52(+4.04%) |
Sep 17, 2008 | 14.26 | 14.76 | 11.98 | 12.84 | 999,341 | -1.65(-11.38%) |
Sep 16, 2008 | 13.36 | 14.61 | 13.23 | 14.49 | 324,640 | +0.94(+6.96%) |
Sep 15, 2008 | 13.92 | 14.11 | 13.46 | 13.55 | 131,426 | -0.65(-4.55%) |
Sep 12, 2008 | 14.08 | 14.41 | 14.06 | 14.19 | 161,359 | +0.00(+0.00%) |
Sep 11, 2008 | 14.11 | 14.39 | 14.00 | 14.19 | 401,905 | +0.00(+0.00%) |
Sep 10, 2008 | 14.46 | 14.70 | 14.01 | 14.19 | 253,314 | -0.09(-0.65%) |
Sep 09, 2008 | 14.79 | 15.30 | 14.29 | 14.29 | 243,605 | -0.48(-3.22%) |
Sep 08, 2008 | 14.70 | 15.27 | 14.53 | 14.76 | 227,262 | +0.06(+0.40%) |
Sep 05, 2008 | 14.62 | 15.05 | 14.14 | 14.70 | 214,057 | -0.11(-0.75%) |
Sep 04, 2008 | 15.14 | 15.38 | 14.56 | 14.82 | 233,354 | -0.46(-3.00%) |
Sep 03, 2008 | 15.41 | 15.57 | 14.99 | 15.27 | 254,270 | -0.13(-0.83%) |
Sep 02, 2008 | 15.50 | 15.72 | 15.13 | 15.40 | 229,622 | +0.11(+0.72%) |
Aug 29, 2008 | 15.78 | 15.87 | 15.27 | 15.29 | 191,866 | -0.48(-3.02%) |
Aug 28, 2008 | 15.30 | 15.94 | 15.30 | 15.77 | 355,682 | +0.49(+3.23%) |
Aug 27, 2008 | 15.23 | 15.41 | 15.20 | 15.27 | 449,998 | +0.08(+0.50%) |
Aug 26, 2008 | 15.05 | 15.43 | 14.71 | 15.20 | 418,143 | +0.10(+0.68%) |
Aug 25, 2008 | 15.07 | 15.23 | 14.82 | 15.10 | 200,370 | -0.01(-0.06%) |
Aug 22, 2008 | 15.26 | 15.33 | 14.98 | 15.10 | 200,679 | -0.11(-0.73%) |
Aug 21, 2008 | 15.23 | 15.30 | 15.09 | 15.21 | 114,696 | -0.09(-0.61%) |
Aug 20, 2008 | 15.09 | 15.37 | 14.97 | 15.31 | 577,081 | +0.22(+1.46%) |
Aug 19, 2008 | 14.94 | 15.33 | 14.74 | 15.09 | 404,122 | +0.08(+0.51%) |
Aug 18, 2008 | 15.19 | 15.38 | 14.93 | 15.01 | 239,452 | -0.12(-0.79%) |
Aug 15, 2008 | 14.92 | 15.28 | 14.45 | 15.13 | 331,366 | +0.48(+3.25%) |
Aug 14, 2008 | 14.25 | 14.96 | 14.25 | 14.65 | 559,708 | +0.31(+2.13%) |
Aug 13, 2008 | 14.15 | 14.65 | 14.05 | 14.35 | 198,822 | +0.21(+1.50%) |
Aug 12, 2008 | 14.28 | 14.28 | 13.96 | 14.14 | 205,551 | -0.14(-0.95%) |
Aug 11, 2008 | 13.82 | 14.47 | 13.43 | 14.27 | 232,406 | +0.53(+3.83%) |
Aug 08, 2008 | 13.56 | 13.78 | 13.24 | 13.74 | 145,924 | +0.14(+1.06%) |
Aug 07, 2008 | 13.62 | 13.76 | 13.34 | 13.60 | 178,683 | -0.12(-0.87%) |
Aug 06, 2008 | 13.87 | 13.93 | 13.58 | 13.72 | 212,977 | -0.15(-1.10%) |
Aug 05, 2008 | 14.99 | 15.04 | 13.66 | 13.87 | 551,225 | +0.20(+1.49%) |
Aug 04, 2008 | 13.72 | 13.85 | 13.34 | 13.67 | 243,161 | -0.17(-1.23%) |
Aug 01, 2008 | 14.22 | 14.42 | 13.68 | 13.84 | 166,163 | -0.33(-2.34%) |
Jul 31, 2008 | 14.23 | 14.26 | 14.02 | 14.17 | 101,449 | -0.16(-1.13%) |
Jul 30, 2008 | 14.38 | 14.42 | 14.19 | 14.33 | 163,276 | +0.23(+1.63%) |
Jul 29, 2008 | 14.10 | 14.27 | 13.86 | 14.10 | 122,432 | +0.08(+0.55%) |
Jul 28, 2008 | 14.17 | 14.21 | 13.71 | 14.02 | 129,724 | -0.21(-1.49%) |
Jul 25, 2008 | 14.24 | 14.42 | 13.60 | 14.24 | 122,853 | +0.14(+0.96%) |
Jul 24, 2008 | 14.37 | 14.37 | 13.27 | 14.10 | 203,585 | -0.16(-1.13%) |
Jul 23, 2008 | 14.18 | 14.40 | 13.26 | 14.26 | 107,281 | +0.01(+0.06%) |
Jul 22, 2008 | 13.73 | 14.25 | 13.62 | 14.25 | 293,940 | +0.09(+0.66%) |
Jul 21, 2008 | 13.94 | 14.19 | 13.89 | 14.16 | 162,288 | +0.33(+2.40%) |
Jul 18, 2008 | 14.03 | 14.08 | 13.44 | 13.83 | 200,019 | -0.19(-1.33%) |
Jul 17, 2008 | 13.91 | 14.21 | 13.36 | 14.02 | 255,466 | +0.05(+0.37%) |
Jul 16, 2008 | 13.19 | 14.02 | 12.22 | 13.97 | 824,661 | +0.06(+0.43%) |
Jul 15, 2008 | 14.11 | 14.62 | 13.63 | 13.91 | 382,248 | -0.31(-2.15%) |
Jul 14, 2008 | 14.36 | 14.87 | 13.99 | 14.21 | 202,610 | +0.08(+0.54%) |
Jul 11, 2008 | 13.80 | 14.18 | 13.57 | 14.14 | 166,451 | +0.25(+1.77%) |
Jul 10, 2008 | 13.92 | 14.08 | 13.57 | 13.89 | 160,453 | -0.03(-0.18%) |
Jul 09, 2008 | 14.23 | 14.23 | 13.86 | 13.91 | 249,539 | -0.28(-1.98%) |
Jul 08, 2008 | 13.55 | 14.21 | 13.05 | 14.19 | 238,449 | +0.70(+5.16%) |
Jul 07, 2008 | 13.42 | 13.58 | 13.19 | 13.50 | 296,592 | +0.10(+0.76%) |
Jul 04, 2008 | 13.60 | 13.67 | 13.34 | 13.40 | 192,103 | +0.00(+0.00%) |
Jul 03, 2008 | 13.60 | 13.67 | 13.34 | 13.40 | 192,103 | -0.19(-1.38%) |
Jul 02, 2008 | 14.41 | 14.64 | 13.37 | 13.58 | 380,239 | -0.81(-5.61%) |
Jul 01, 2008 | 14.17 | 14.90 | 13.68 | 14.39 | 381,192 | +0.10(+0.71%) |
Jun 30, 2008 | 14.17 | 14.59 | 13.87 | 14.29 | 249,344 | +0.17(+1.20%) |
Jun 27, 2008 | 14.11 | 14.23 | 13.88 | 14.12 | 2,435,128 | -0.08(-0.54%) |
Jun 26, 2008 | 14.77 | 14.95 | 14.15 | 14.19 | 398,689 | -0.78(-5.22%) |
Jun 25, 2008 | 15.07 | 15.18 | 14.82 | 14.98 | 521,779 | -0.01(-0.06%) |
Jun 24, 2008 | 15.12 | 15.24 | 14.93 | 14.99 | 314,691 | -0.11(-0.73%) |
Jun 23, 2008 | 15.04 | 15.26 | 14.94 | 15.10 | 413,384 | +0.11(+0.74%) |
Jun 20, 2008 | 15.09 | 15.29 | 14.93 | 14.99 | 436,953 | -0.14(-0.90%) |
Jun 19, 2008 | 14.82 | 15.20 | 14.70 | 15.12 | 266,838 | +0.32(+2.18%) |
Jun 18, 2008 | 14.87 | 14.99 | 14.53 | 14.80 | 271,558 | +0.03(+0.17%) |
Jun 17, 2008 | 15.10 | 15.44 | 14.68 | 14.77 | 490,071 | +0.37(+2.60%) |
Jun 16, 2008 | 13.99 | 14.40 | 13.99 | 14.40 | 268,979 | +0.37(+2.67%) |
Jun 13, 2008 | 14.03 | 14.20 | 13.92 | 14.02 | 182,978 | +0.03(+0.18%) |
Jun 12, 2008 | 13.95 | 14.22 | 13.91 | 14.00 | 164,436 | +0.30(+2.17%) |
Jun 11, 2008 | 13.94 | 14.16 | 13.49 | 13.70 | 176,939 | -0.24(-1.71%) |
Jun 10, 2008 | 13.92 | 14.03 | 13.37 | 13.94 | 185,812 | -0.20(-1.44%) |
Jun 09, 2008 | 14.32 | 14.44 | 13.46 | 14.14 | 453,706 | -0.18(-1.25%) |
Jun 06, 2008 | 14.87 | 14.92 | 14.32 | 14.32 | 200,892 | -0.62(-4.15%) |
Jun 05, 2008 | 14.53 | 15.10 | 14.53 | 14.94 | 430,384 | +0.42(+2.87%) |
Jun 04, 2008 | 14.54 | 14.83 | 14.42 | 14.53 | 244,890 | -0.10(-0.70%) |
Jun 03, 2008 | 14.75 | 14.76 | 14.44 | 14.63 | 224,163 | -0.07(-0.46%) |
Jun 02, 2008 | 14.77 | 14.87 | 14.59 | 14.70 | 363,917 | -0.11(-0.75%) |
May 30, 2008 | 14.80 | 14.86 | 14.55 | 14.81 | 193,475 | +0.14(+0.99%) |
May 29, 2008 | 14.38 | 14.83 | 14.38 | 14.66 | 233,395 | +0.30(+2.07%) |
May 28, 2008 | 13.74 | 14.55 | 13.74 | 14.36 | 262,690 | +0.71(+5.23%) |
May 27, 2008 | 13.57 | 13.78 | 13.35 | 13.65 | 185,211 | +0.12(+0.88%) |
May 26, 2008 | 13.72 | 13.91 | 13.49 | 13.53 | 113,757 | +0.00(+0.00%) |
May 23, 2008 | 13.72 | 13.91 | 13.49 | 13.53 | 113,757 | -0.26(-1.91%) |
May 22, 2008 | 13.80 | 14.09 | 13.54 | 13.80 | 176,292 | +0.00(+0.00%) |
May 21, 2008 | 14.16 | 14.34 | 13.67 | 13.80 | 123,417 | -0.33(-2.35%) |
May 20, 2008 | 14.02 | 14.30 | 13.96 | 14.13 | 148,354 | +0.11(+0.79%) |
May 19, 2008 | 14.00 | 14.18 | 13.84 | 14.02 | 502,969 | +0.00(+0.00%) |
May 16, 2008 | 14.41 | 14.41 | 13.98 | 14.02 | 151,215 | -0.31(-2.14%) |
May 15, 2008 | 14.31 | 14.47 | 14.13 | 14.32 | 167,448 | +0.00(+0.00%) |
May 14, 2008 | 14.34 | 14.51 | 14.23 | 14.32 | 286,687 | +0.04(+0.30%) |
May 13, 2008 | 14.21 | 14.33 | 14.10 | 14.28 | 216,097 | +0.07(+0.48%) |
May 12, 2008 | 13.95 | 14.25 | 13.87 | 14.21 | 283,268 | +0.31(+2.20%) |
May 09, 2008 | 13.91 | 14.03 | 13.91 | 13.91 | 261,678 | -0.13(-0.91%) |
May 08, 2008 | 13.84 | 14.37 | 13.84 | 14.03 | 440,907 | +0.06(+0.43%) |
May 07, 2008 | 14.02 | 14.14 | 13.74 | 13.97 | 408,945 | +0.03(+0.24%) |
May 06, 2008 | 13.85 | 14.28 | 13.27 | 13.94 | 1,344,627 | +1.01(+7.82%) |
May 05, 2008 | 12.91 | 13.48 | 12.74 | 12.93 | 297,146 | -0.09(-0.72%) |
May 02, 2008 | 13.17 | 13.51 | 12.98 | 13.02 | 347,355 | -0.13(-0.97%) |