Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.815 | 8.905 | 8.646 | 8.730 | 1,175,547 | -0.02(-0.19%) |
Apr 29, 2009 | 8.798 | 8.905 | 8.680 | 8.747 | 1,359,687 | +0.02(+0.19%) |
Apr 28, 2009 | 8.635 | 8.826 | 8.590 | 8.730 | 1,254,128 | +0.06(+0.71%) |
Apr 27, 2009 | 8.427 | 8.714 | 8.427 | 8.669 | 1,525,063 | +0.16(+1.85%) |
Apr 24, 2009 | 8.545 | 8.669 | 8.427 | 8.511 | 1,675,689 | -0.02(-0.26%) |
Apr 23, 2009 | 8.685 | 8.781 | 8.478 | 8.534 | 1,515,119 | -0.16(-1.81%) |
Apr 22, 2009 | 8.753 | 8.837 | 8.629 | 8.691 | 1,624,098 | -0.07(-0.77%) |
Apr 21, 2009 | 8.983 | 9.062 | 8.742 | 8.759 | 1,841,990 | -0.27(-2.99%) |
Apr 20, 2009 | 9.225 | 9.242 | 9.011 | 9.028 | 1,073,086 | -0.24(-2.61%) |
Apr 17, 2009 | 9.169 | 9.303 | 9.122 | 9.270 | 1,316,233 | +0.12(+1.35%) |
Apr 16, 2009 | 8.978 | 9.197 | 8.865 | 9.146 | 1,466,520 | +0.24(+2.71%) |
Apr 15, 2009 | 8.725 | 8.966 | 8.719 | 8.905 | 1,791,864 | +0.19(+2.19%) |
Apr 14, 2009 | 8.742 | 8.770 | 8.596 | 8.714 | 1,139,039 | -0.10(-1.08%) |
Apr 13, 2009 | 8.933 | 9.073 | 8.742 | 8.809 | 2,121,764 | -0.11(-1.20%) |
Apr 09, 2009 | 8.528 | 8.950 | 8.489 | 8.916 | 2,944,995 | +0.47(+5.52%) |
Apr 08, 2009 | 8.337 | 8.528 | 8.292 | 8.450 | 1,437,229 | +0.16(+1.97%) |
Apr 07, 2009 | 8.023 | 8.360 | 8.023 | 8.287 | 1,442,558 | +0.14(+1.72%) |
Apr 06, 2009 | 8.107 | 8.281 | 8.051 | 8.146 | 1,506,981 | +0.02(+0.21%) |
Apr 03, 2009 | 7.966 | 8.152 | 7.905 | 8.129 | 1,263,558 | +0.16(+2.05%) |
Apr 02, 2009 | 7.961 | 8.090 | 7.843 | 7.966 | 1,111,380 | +0.14(+1.79%) |
Apr 01, 2009 | 7.652 | 7.865 | 7.596 | 7.826 | 843,645 | +0.11(+1.38%) |
Mar 31, 2009 | 7.714 | 7.826 | 7.641 | 7.719 | 1,005,142 | +0.08(+1.10%) |
Mar 30, 2009 | 7.669 | 7.798 | 7.568 | 7.635 | 1,084,948 | -0.31(-3.96%) |
Mar 26, 2009 | 7.702 | 7.955 | 7.607 | 7.950 | 1,385,068 | +0.20(+2.61%) |
Mar 25, 2009 | 7.792 | 7.927 | 7.641 | 7.747 | 1,129,629 | +0.02(+0.22%) |
Mar 24, 2009 | 7.927 | 8.000 | 7.697 | 7.730 | 960,860 | -0.24(-3.03%) |
Mar 23, 2009 | 7.753 | 8.011 | 7.747 | 7.972 | 1,526,480 | +0.38(+4.96%) |
Mar 20, 2009 | 7.697 | 7.770 | 7.562 | 7.596 | 1,222,709 | -0.06(-0.77%) |
Mar 19, 2009 | 7.747 | 7.747 | 7.528 | 7.655 | 1,300,334 | -0.05(-0.69%) |
Mar 18, 2009 | 7.545 | 7.725 | 7.332 | 7.708 | 1,910,610 | +0.11(+1.40%) |
Mar 17, 2009 | 7.562 | 7.601 | 7.395 | 7.601 | 914,527 | +0.06(+0.74%) |
Mar 16, 2009 | 7.539 | 7.685 | 7.528 | 7.545 | 1,424,044 | +0.07(+0.98%) |
Mar 13, 2009 | 7.629 | 7.691 | 7.450 | 7.472 | 0 | -0.10(-1.34%) |
Mar 12, 2009 | 7.377 | 7.641 | 7.309 | 7.573 | 2,055,749 | +0.23(+3.14%) |
Mar 11, 2009 | 7.354 | 7.489 | 7.287 | 7.343 | 2,720,876 | +0.03(+0.38%) |
Mar 10, 2009 | 7.028 | 7.315 | 7.028 | 7.315 | 2,932,592 | +0.44(+6.37%) |
Mar 09, 2009 | 6.972 | 7.051 | 6.792 | 6.876 | 1,715,199 | -0.12(-1.69%) |
Mar 06, 2009 | 6.916 | 7.135 | 6.882 | 6.994 | 0 | +0.10(+1.47%) |
Mar 05, 2009 | 7.292 | 7.343 | 6.837 | 6.893 | 2,363,577 | -0.47(-6.34%) |
Mar 04, 2009 | 7.270 | 7.472 | 7.107 | 7.360 | 2,312,150 | -0.35(-4.59%) |
Mar 02, 2009 | 7.685 | 7.787 | 7.537 | 7.714 | 2,500,719 | -0.08(-1.01%) |
Feb 27, 2009 | 8.079 | 8.174 | 7.691 | 7.792 | 0 | -0.35(-4.28%) |
Feb 26, 2009 | 8.523 | 8.612 | 8.124 | 8.141 | 2,032,277 | -0.40(-4.67%) |
Feb 25, 2009 | 8.714 | 8.753 | 8.472 | 8.539 | 1,571,483 | -0.18(-2.06%) |
Feb 24, 2009 | 8.955 | 8.955 | 8.562 | 8.719 | 3,057,012 | -0.21(-2.33%) |
Feb 23, 2009 | 9.163 | 9.174 | 8.871 | 8.927 | 2,962,995 | -0.22(-2.40%) |
Feb 20, 2009 | 9.871 | 9.972 | 9.112 | 9.146 | 0 | -0.79(-7.97%) |
Feb 19, 2009 | 10.93 | 10.93 | 9.871 | 9.938 | 5,054,443 | -0.83(-7.67%) |
Feb 18, 2009 | 11.43 | 11.44 | 10.74 | 10.76 | 3,161,127 | -0.61(-5.34%) |
Feb 17, 2009 | 11.78 | 11.78 | 11.35 | 11.37 | 1,106,827 | -0.53(-4.44%) |
Feb 13, 2009 | 11.96 | 12.01 | 11.80 | 11.90 | 864,309 | -0.01(-0.09%) |
Feb 12, 2009 | 11.94 | 12.01 | 11.66 | 11.91 | 1,124,647 | -0.09(-0.75%) |
Feb 11, 2009 | 12.15 | 12.15 | 11.94 | 12.00 | 1,110,400 | -0.08(-0.65%) |
Feb 10, 2009 | 12.31 | 12.45 | 12.02 | 12.08 | 965,864 | -0.29(-2.36%) |
Feb 09, 2009 | 12.63 | 12.63 | 12.29 | 12.37 | 542,450 | -0.25(-1.96%) |
Feb 06, 2009 | 12.48 | 12.77 | 12.39 | 12.62 | 883,120 | +0.11(+0.90%) |
Feb 05, 2009 | 12.20 | 12.58 | 12.20 | 12.51 | 1,181,953 | +0.25(+2.02%) |
Feb 04, 2009 | 12.46 | 12.60 | 12.22 | 12.26 | 1,401,940 | -0.13(-1.04%) |
Feb 03, 2009 | 12.24 | 12.49 | 12.11 | 12.39 | 1,396,051 | +0.21(+1.75%) |
Feb 02, 2009 | 12.05 | 12.26 | 12.03 | 12.17 | 957,945 | -0.01(-0.05%) |
Jan 30, 2009 | 12.23 | 12.42 | 12.11 | 12.18 | 0 | -0.07(-0.60%) |
Jan 29, 2009 | 12.19 | 12.35 | 12.13 | 12.25 | 644,570 | -0.02(-0.14%) |
Jan 28, 2009 | 12.42 | 12.43 | 12.17 | 12.27 | 1,199,420 | -0.08(-0.68%) |
Jan 27, 2009 | 12.33 | 12.44 | 12.11 | 12.35 | 1,322,621 | +0.14(+1.15%) |
Jan 26, 2009 | 12.15 | 12.33 | 12.09 | 12.21 | 1,295,350 | +0.10(+0.79%) |
Jan 23, 2009 | 12.13 | 12.19 | 11.94 | 12.12 | 1,534,494 | -0.18(-1.46%) |
Jan 22, 2009 | 12.21 | 12.48 | 12.12 | 12.30 | 1,456,534 | -0.04(-0.36%) |
Jan 21, 2009 | 12.27 | 12.39 | 12.08 | 12.34 | 1,793,767 | +0.18(+1.48%) |
Jan 20, 2009 | 12.29 | 12.41 | 12.13 | 12.16 | 1,522,817 | -0.08(-0.69%) |
Jan 16, 2009 | 12.11 | 12.30 | 12.06 | 12.25 | 1,518,796 | +0.23(+1.92%) |
Jan 15, 2009 | 11.87 | 12.05 | 11.64 | 12.02 | 1,336,389 | +0.00(+0.00%) |
Jan 14, 2009 | 12.08 | 12.16 | 11.86 | 12.02 | 1,010,726 | -0.20(-1.61%) |
Jan 13, 2009 | 12.36 | 12.36 | 12.09 | 12.21 | 1,095,597 | -0.15(-1.23%) |
Jan 12, 2009 | 12.30 | 12.44 | 12.24 | 12.37 | 638,946 | +0.03(+0.23%) |
Jan 09, 2009 | 12.42 | 12.50 | 12.24 | 12.34 | 726,967 | -0.12(-0.95%) |
Jan 08, 2009 | 12.40 | 12.46 | 12.31 | 12.46 | 1,061,906 | +0.06(+0.45%) |
Jan 07, 2009 | 12.36 | 12.49 | 12.31 | 12.40 | 1,091,578 | -0.01(-0.05%) |
Jan 06, 2009 | 12.62 | 12.62 | 12.27 | 12.40 | 1,661,176 | -0.16(-1.25%) |
Jan 05, 2009 | 12.54 | 12.57 | 12.36 | 12.56 | 1,208,736 | +0.03(+0.22%) |
Jan 02, 2009 | 12.48 | 12.56 | 12.28 | 12.53 | 0 | +0.10(+0.77%) |
Jan 01, 2009 | 12.32 | 12.55 | 12.28 | 12.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.32 | 12.55 | 12.28 | 12.44 | 1,243,966 | +0.16(+1.28%) |
Dec 30, 2008 | 12.16 | 12.28 | 12.13 | 12.28 | 698,189 | +0.17(+1.44%) |
Dec 29, 2008 | 12.06 | 12.15 | 12.00 | 12.11 | 574,468 | -0.01(-0.05%) |
Dec 26, 2008 | 12.08 | 12.17 | 12.05 | 12.11 | 392,033 | +0.03(+0.28%) |
Dec 24, 2008 | 11.98 | 12.13 | 11.96 | 12.08 | 286,467 | +0.06(+0.47%) |
Dec 23, 2008 | 12.38 | 12.48 | 11.96 | 12.02 | 1,076,769 | -0.33(-2.64%) |
Dec 22, 2008 | 12.34 | 12.42 | 12.13 | 12.35 | 1,075,423 | +0.03(+0.23%) |
Dec 19, 2008 | 12.52 | 12.59 | 12.31 | 12.32 | 2,171,019 | -0.12(-0.99%) |
Dec 18, 2008 | 12.51 | 12.57 | 12.36 | 12.44 | 1,317,952 | -0.10(-0.81%) |
Dec 17, 2008 | 12.58 | 12.72 | 12.44 | 12.55 | 1,151,836 | -0.25(-1.98%) |
Dec 16, 2008 | 12.71 | 12.91 | 12.54 | 12.80 | 1,963,677 | +0.15(+1.15%) |
Dec 15, 2008 | 12.94 | 13.16 | 12.51 | 12.65 | 1,328,385 | -0.39(-3.01%) |
Dec 12, 2008 | 12.74 | 13.11 | 12.62 | 13.05 | 1,466,566 | +0.22(+1.75%) |
Dec 11, 2008 | 12.53 | 13.03 | 12.53 | 12.82 | 1,601,337 | +0.24(+1.92%) |
Dec 10, 2008 | 12.81 | 13.08 | 12.43 | 12.58 | 2,033,008 | +0.08(+0.67%) |
Dec 09, 2008 | 12.49 | 12.81 | 12.38 | 12.49 | 2,153,785 | -0.03(-0.27%) |
Dec 08, 2008 | 12.83 | 12.91 | 12.37 | 12.53 | 1,537,975 | -0.17(-1.33%) |
Dec 05, 2008 | 12.67 | 12.84 | 12.31 | 12.70 | 2,176,192 | -0.06(-0.48%) |
Dec 04, 2008 | 12.97 | 13.15 | 12.50 | 12.76 | 3,154,995 | -0.16(-1.26%) |
Dec 03, 2008 | 13.10 | 13.54 | 12.92 | 12.92 | 9,742,642 | -1.61(-11.09%) |
Dec 02, 2008 | 14.75 | 14.88 | 14.34 | 14.53 | 1,326,229 | -0.10(-0.65%) |
Dec 01, 2008 | 15.06 | 15.30 | 14.61 | 14.63 | 1,337,687 | -0.69(-4.51%) |
Nov 28, 2008 | 14.86 | 15.32 | 14.83 | 15.32 | 339,705 | +0.34(+2.25%) |
Nov 26, 2008 | 14.65 | 15.30 | 14.62 | 14.98 | 1,052,461 | +0.10(+0.68%) |
Nov 25, 2008 | 14.92 | 15.19 | 14.52 | 14.88 | 1,331,952 | -0.08(-0.53%) |
Nov 24, 2008 | 15.31 | 15.32 | 14.80 | 14.96 | 1,067,262 | -0.25(-1.66%) |
Nov 21, 2008 | 14.17 | 15.21 | 13.87 | 15.21 | 1,950,453 | +1.26(+9.02%) |
Nov 20, 2008 | 14.63 | 14.65 | 13.94 | 13.96 | 1,467,887 | -0.74(-5.01%) |
Nov 19, 2008 | 14.97 | 15.30 | 14.60 | 14.69 | 1,532,826 | -0.22(-1.51%) |
Nov 18, 2008 | 14.84 | 15.36 | 14.43 | 14.92 | 1,210,322 | +0.05(+0.34%) |
Nov 17, 2008 | 14.92 | 15.16 | 14.56 | 14.87 | 1,652,485 | -0.12(-0.82%) |
Nov 14, 2008 | 15.34 | 15.45 | 14.74 | 14.99 | 0 | -0.49(-3.16%) |
Nov 13, 2008 | 14.99 | 15.48 | 14.80 | 15.48 | 2,091,579 | +0.53(+3.53%) |
Nov 12, 2008 | 15.00 | 15.31 | 14.84 | 14.95 | 1,019,701 | -0.24(-1.59%) |
Nov 11, 2008 | 14.80 | 15.35 | 14.65 | 15.19 | 1,073,862 | +0.28(+1.88%) |
Nov 10, 2008 | 14.92 | 15.10 | 14.71 | 14.91 | 967,024 | +0.11(+0.72%) |
Nov 07, 2008 | 14.39 | 14.89 | 14.30 | 14.80 | 708,331 | +0.54(+3.78%) |
Nov 06, 2008 | 14.33 | 14.52 | 14.16 | 14.26 | 1,108,187 | -0.17(-1.17%) |
Nov 05, 2008 | 14.97 | 15.38 | 14.41 | 14.43 | 1,393,003 | -0.71(-4.71%) |
Nov 04, 2008 | 15.21 | 15.33 | 14.88 | 15.15 | 1,037,186 | +0.14(+0.94%) |
Nov 03, 2008 | 14.96 | 15.08 | 14.58 | 15.01 | 964,443 | +0.05(+0.34%) |
Oct 31, 2008 | 15.16 | 15.19 | 14.83 | 14.96 | 777,031 | -0.24(-1.59%) |
Oct 30, 2008 | 14.90 | 15.20 | 14.53 | 15.20 | 902,197 | +0.55(+3.76%) |
Oct 29, 2008 | 14.54 | 15.08 | 14.37 | 14.65 | 849,948 | +0.04(+0.31%) |
Oct 28, 2008 | 13.90 | 14.60 | 13.51 | 14.60 | 985,410 | +0.83(+5.99%) |
Oct 27, 2008 | 14.00 | 14.38 | 13.76 | 13.78 | 740,159 | -0.34(-2.43%) |
Oct 24, 2008 | 13.66 | 14.31 | 13.56 | 14.12 | 1,003,209 | -0.25(-1.72%) |
Oct 23, 2008 | 14.03 | 14.50 | 13.73 | 14.37 | 1,354,737 | +0.42(+3.02%) |
Oct 22, 2008 | 13.62 | 14.47 | 13.57 | 13.94 | 1,130,371 | -0.13(-0.96%) |
Oct 21, 2008 | 14.45 | 14.50 | 13.99 | 14.08 | 1,091,361 | -0.47(-3.21%) |
Oct 20, 2008 | 13.77 | 14.55 | 13.75 | 14.55 | 962,293 | +0.82(+5.98%) |
Oct 17, 2008 | 13.26 | 14.05 | 12.50 | 13.72 | 1,107,217 | +0.15(+1.08%) |
Oct 16, 2008 | 13.16 | 13.69 | 12.98 | 13.58 | 2,775,777 | +0.36(+2.72%) |
Oct 15, 2008 | 13.81 | 13.81 | 13.13 | 13.22 | 1,112,970 | -0.70(-5.01%) |
Oct 14, 2008 | 14.39 | 14.62 | 13.56 | 13.92 | 1,308,141 | -0.23(-1.63%) |
Oct 13, 2008 | 13.56 | 14.15 | 13.22 | 14.15 | 2,406,765 | +0.67(+4.96%) |
Oct 10, 2008 | 13.72 | 13.94 | 12.54 | 13.48 | 2,371,795 | -0.54(-3.89%) |
Oct 09, 2008 | 14.36 | 14.55 | 13.90 | 14.02 | 2,006,510 | -0.38(-2.65%) |
Oct 08, 2008 | 14.45 | 14.75 | 14.33 | 14.40 | 1,777,760 | -0.32(-2.17%) |
Oct 07, 2008 | 15.37 | 15.53 | 14.69 | 14.72 | 1,321,293 | -0.53(-3.50%) |
Oct 06, 2008 | 15.30 | 15.41 | 14.67 | 15.26 | 2,101,728 | -0.24(-1.52%) |
Oct 03, 2008 | 15.72 | 15.81 | 15.23 | 15.49 | 0 | -0.12(-0.76%) |
Oct 02, 2008 | 15.67 | 15.96 | 15.39 | 15.61 | 1,463,579 | -0.23(-1.45%) |
Oct 01, 2008 | 16.12 | 16.33 | 15.70 | 15.84 | 1,228,825 | -0.51(-3.13%) |
Sep 30, 2008 | 16.47 | 16.49 | 15.98 | 16.35 | 2,006,574 | -0.10(-0.61%) |
Sep 29, 2008 | 16.05 | 16.46 | 15.78 | 16.46 | 1,519,414 | +0.26(+1.63%) |
Sep 26, 2008 | 15.76 | 16.22 | 15.60 | 16.19 | 0 | +0.26(+1.66%) |
Sep 25, 2008 | 15.58 | 15.93 | 15.52 | 15.93 | 699,563 | +0.26(+1.69%) |
Sep 24, 2008 | 15.57 | 15.78 | 15.03 | 15.66 | 950,518 | -0.01(-0.07%) |
Sep 23, 2008 | 15.63 | 15.81 | 15.33 | 15.67 | 1,014,462 | +0.02(+0.11%) |
Sep 22, 2008 | 15.90 | 16.03 | 15.63 | 15.66 | 1,201,554 | -0.30(-1.87%) |
Sep 19, 2008 | 15.51 | 16.71 | 15.51 | 15.96 | 0 | +0.54(+3.54%) |
Sep 18, 2008 | 14.96 | 15.57 | 14.81 | 15.41 | 2,382,164 | +0.52(+3.51%) |
Sep 17, 2008 | 14.72 | 15.03 | 14.55 | 14.89 | 1,146,830 | +0.03(+0.23%) |
Sep 16, 2008 | 14.31 | 14.87 | 14.07 | 14.85 | 1,276,653 | +0.47(+3.24%) |
Sep 15, 2008 | 14.43 | 14.66 | 14.15 | 14.39 | 809,989 | -0.25(-1.73%) |
Sep 12, 2008 | 14.38 | 14.73 | 14.32 | 14.64 | 731,935 | +0.26(+1.80%) |
Sep 11, 2008 | 14.24 | 14.46 | 14.01 | 14.38 | 565,812 | +0.09(+0.63%) |
Sep 10, 2008 | 14.33 | 14.55 | 14.20 | 14.29 | 951,072 | +0.04(+0.32%) |
Sep 09, 2008 | 14.05 | 14.25 | 13.86 | 14.25 | 1,200,262 | +0.21(+1.48%) |
Sep 08, 2008 | 13.98 | 14.13 | 13.89 | 14.04 | 734,559 | +0.17(+1.26%) |
Sep 05, 2008 | 14.03 | 14.05 | 13.68 | 13.87 | 0 | -0.19(-1.36%) |
Sep 04, 2008 | 14.11 | 14.33 | 13.99 | 14.06 | 1,071,683 | -0.42(-2.87%) |
Sep 03, 2008 | 14.72 | 14.74 | 14.41 | 14.47 | 624,103 | -0.30(-2.02%) |
Sep 02, 2008 | 14.94 | 14.97 | 14.62 | 14.77 | 502,740 | -0.09(-0.60%) |
Aug 29, 2008 | 14.95 | 15.09 | 14.82 | 14.86 | 0 | -0.10(-0.68%) |
Aug 28, 2008 | 14.90 | 14.98 | 14.71 | 14.96 | 715,255 | +0.10(+0.68%) |
Aug 27, 2008 | 14.59 | 14.99 | 14.50 | 14.86 | 626,399 | +0.26(+1.81%) |
Aug 26, 2008 | 14.46 | 14.61 | 14.37 | 14.60 | 576,210 | +0.16(+1.13%) |
Aug 25, 2008 | 14.50 | 14.50 | 14.37 | 14.43 | 547,647 | -0.12(-0.81%) |
Aug 22, 2008 | 14.49 | 14.57 | 14.43 | 14.55 | 0 | +0.06(+0.39%) |
Aug 21, 2008 | 14.36 | 14.49 | 14.31 | 14.49 | 560,945 | +0.13(+0.90%) |
Aug 20, 2008 | 14.33 | 14.43 | 14.22 | 14.37 | 581,782 | +0.01(+0.04%) |
Aug 19, 2008 | 14.29 | 14.46 | 14.25 | 14.36 | 582,501 | +0.01(+0.08%) |
Aug 18, 2008 | 14.22 | 14.37 | 14.07 | 14.35 | 476,199 | +0.20(+1.39%) |
Aug 15, 2008 | 14.16 | 14.24 | 14.10 | 14.15 | 0 | +0.03(+0.24%) |
Aug 14, 2008 | 14.09 | 14.13 | 13.89 | 14.12 | 633,127 | -0.13(-0.91%) |
Aug 13, 2008 | 14.16 | 14.37 | 14.15 | 14.25 | 593,935 | +0.06(+0.40%) |
Aug 12, 2008 | 14.34 | 14.34 | 14.12 | 14.19 | 760,289 | -0.12(-0.82%) |
Aug 11, 2008 | 14.38 | 14.38 | 14.14 | 14.31 | 849,772 | -0.07(-0.51%) |
Aug 08, 2008 | 13.87 | 14.39 | 13.81 | 14.38 | 970,444 | +0.52(+3.73%) |
Aug 07, 2008 | 13.99 | 14.07 | 13.77 | 13.87 | 818,373 | -0.15(-1.04%) |
Aug 06, 2008 | 14.17 | 14.29 | 13.99 | 14.01 | 982,971 | -0.15(-1.03%) |
Aug 05, 2008 | 14.25 | 14.30 | 13.91 | 14.16 | 1,356,686 | +0.56(+4.13%) |
Aug 04, 2008 | 13.55 | 13.65 | 13.52 | 13.60 | 534,927 | -0.01(-0.08%) |
Aug 01, 2008 | 14.02 | 14.02 | 13.60 | 13.61 | 497,603 | -0.29(-2.10%) |
Jul 31, 2008 | 13.95 | 13.98 | 13.84 | 13.90 | 568,450 | -0.07(-0.48%) |
Jul 30, 2008 | 13.78 | 14.05 | 13.78 | 13.97 | 499,627 | +0.20(+1.43%) |
Jul 29, 2008 | 13.79 | 13.80 | 13.70 | 13.77 | 498,194 | +0.03(+0.20%) |
Jul 28, 2008 | 13.67 | 13.80 | 13.63 | 13.74 | 394,597 | +0.02(+0.12%) |
Jul 25, 2008 | 13.85 | 13.90 | 13.69 | 13.72 | 718,776 | -0.10(-0.73%) |
Jul 24, 2008 | 13.72 | 13.92 | 13.58 | 13.83 | 971,289 | +0.14(+1.03%) |
Jul 23, 2008 | 13.86 | 13.90 | 13.60 | 13.69 | 1,256,459 | -0.22(-1.58%) |
Jul 22, 2008 | 13.53 | 13.91 | 13.43 | 13.90 | 1,267,892 | +0.35(+2.57%) |
Jul 21, 2008 | 13.62 | 13.65 | 13.44 | 13.56 | 812,136 | +0.04(+0.29%) |
Jul 18, 2008 | 13.36 | 13.56 | 13.28 | 13.52 | 968,799 | +0.16(+1.22%) |
Jul 17, 2008 | 13.41 | 13.41 | 13.20 | 13.35 | 1,172,957 | +0.04(+0.34%) |
Jul 16, 2008 | 13.35 | 13.40 | 13.22 | 13.31 | 1,347,078 | -0.03(-0.25%) |
Jul 15, 2008 | 13.35 | 13.45 | 13.28 | 13.34 | 1,220,071 | -0.11(-0.83%) |
Jul 14, 2008 | 13.68 | 13.72 | 13.31 | 13.46 | 1,231,748 | -0.15(-1.11%) |
Jul 11, 2008 | 13.79 | 13.85 | 13.48 | 13.61 | 1,773,292 | -0.26(-1.86%) |
Jul 10, 2008 | 13.87 | 13.97 | 13.82 | 13.87 | 1,030,865 | +0.04(+0.32%) |
Jul 09, 2008 | 13.75 | 13.92 | 13.57 | 13.82 | 1,085,375 | +0.12(+0.90%) |
Jul 08, 2008 | 13.72 | 13.92 | 13.56 | 13.70 | 965,390 | -0.10(-0.69%) |
Jul 07, 2008 | 14.02 | 14.08 | 13.72 | 13.79 | 648,659 | -0.19(-1.33%) |
Jul 04, 2008 | 14.02 | 14.12 | 13.89 | 13.98 | 847,737 | +0.00(+0.00%) |
Jul 03, 2008 | 14.02 | 14.12 | 13.89 | 13.98 | 847,737 | +0.06(+0.40%) |
Jul 02, 2008 | 14.04 | 14.05 | 13.88 | 13.92 | 1,056,484 | -0.16(-1.12%) |
Jul 01, 2008 | 13.78 | 14.08 | 13.77 | 14.08 | 862,522 | +0.19(+1.33%) |
Jun 30, 2008 | 13.86 | 14.10 | 13.77 | 13.89 | 897,454 | +0.00(+0.00%) |
Jun 27, 2008 | 14.17 | 14.28 | 13.89 | 13.89 | 976,720 | -0.28(-1.98%) |
Jun 26, 2008 | 14.30 | 14.38 | 14.17 | 14.17 | 1,121,135 | -0.23(-1.60%) |
Jun 25, 2008 | 14.30 | 14.45 | 14.18 | 14.40 | 779,598 | +0.14(+0.98%) |
Jun 24, 2008 | 14.21 | 14.35 | 14.16 | 14.26 | 658,947 | -0.01(-0.08%) |
Jun 23, 2008 | 14.40 | 14.47 | 14.26 | 14.28 | 804,852 | -0.08(-0.59%) |
Jun 20, 2008 | 14.52 | 14.59 | 14.33 | 14.36 | 1,145,529 | -0.23(-1.58%) |
Jun 19, 2008 | 14.81 | 14.85 | 14.52 | 14.59 | 1,179,975 | -0.24(-1.59%) |
Jun 18, 2008 | 14.94 | 14.96 | 14.80 | 14.83 | 554,014 | -0.16(-1.09%) |
Jun 17, 2008 | 15.03 | 15.03 | 14.83 | 14.99 | 641,117 | +0.03(+0.23%) |
Jun 16, 2008 | 14.94 | 15.03 | 14.70 | 14.96 | 1,232,284 | +0.07(+0.45%) |
Jun 13, 2008 | 15.03 | 15.05 | 14.83 | 14.89 | 684,275 | -0.01(-0.08%) |
Jun 12, 2008 | 14.98 | 14.98 | 14.80 | 14.90 | 635,032 | +0.01(+0.04%) |
Jun 11, 2008 | 15.08 | 15.11 | 14.89 | 14.89 | 701,756 | -0.22(-1.49%) |
Jun 10, 2008 | 15.13 | 15.19 | 14.98 | 15.12 | 1,350,969 | -0.01(-0.04%) |
Jun 09, 2008 | 15.15 | 15.26 | 14.99 | 15.12 | 1,527,984 | +0.08(+0.56%) |
Jun 06, 2008 | 15.04 | 15.16 | 15.01 | 15.04 | 1,003,120 | -0.14(-0.93%) |
Jun 05, 2008 | 14.98 | 15.18 | 14.88 | 15.18 | 621,760 | +0.24(+1.58%) |
Jun 04, 2008 | 14.98 | 15.03 | 14.84 | 14.94 | 1,172,122 | -0.04(-0.30%) |
Jun 03, 2008 | 14.92 | 15.06 | 14.89 | 14.99 | 1,162,936 | +0.08(+0.56%) |
Jun 02, 2008 | 14.81 | 14.93 | 14.75 | 14.90 | 574,366 | +0.08(+0.57%) |
May 30, 2008 | 14.94 | 14.94 | 14.79 | 14.82 | 937,021 | -0.12(-0.83%) |
May 29, 2008 | 14.82 | 15.10 | 14.81 | 14.94 | 550,511 | +0.07(+0.49%) |
May 28, 2008 | 14.86 | 14.94 | 14.80 | 14.87 | 422,205 | -0.03(-0.19%) |
May 27, 2008 | 14.86 | 15.04 | 14.85 | 14.90 | 373,717 | +0.09(+0.61%) |
May 26, 2008 | 14.97 | 15.05 | 14.72 | 14.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.97 | 15.05 | 14.72 | 14.81 | 406,938 | -0.24(-1.60%) |
May 22, 2008 | 14.99 | 15.11 | 14.96 | 15.05 | 534,100 | +0.06(+0.41%) |
May 21, 2008 | 14.90 | 15.16 | 14.86 | 14.99 | 627,978 | +0.08(+0.53%) |
May 20, 2008 | 14.87 | 15.06 | 14.86 | 14.91 | 477,979 | -0.07(-0.45%) |
May 19, 2008 | 14.80 | 14.98 | 14.70 | 14.98 | 698,021 | +0.13(+0.91%) |
May 16, 2008 | 14.98 | 14.98 | 14.78 | 14.84 | 465,076 | -0.06(-0.41%) |
May 15, 2008 | 14.71 | 14.93 | 14.70 | 14.90 | 844,555 | +0.22(+1.53%) |
May 14, 2008 | 14.93 | 14.94 | 14.64 | 14.68 | 685,976 | -0.28(-1.84%) |
May 13, 2008 | 15.00 | 15.04 | 14.87 | 14.96 | 609,930 | -0.06(-0.41%) |
May 12, 2008 | 14.79 | 15.02 | 14.74 | 15.02 | 748,235 | +0.27(+1.83%) |
May 09, 2008 | 14.42 | 14.84 | 14.39 | 14.75 | 588,270 | +0.27(+1.86%) |
May 08, 2008 | 14.30 | 14.49 | 14.16 | 14.48 | 991,937 | +0.31(+2.22%) |
May 07, 2008 | 14.47 | 14.47 | 14.12 | 14.16 | 857,454 | -0.24(-1.68%) |
May 06, 2008 | 14.33 | 14.41 | 14.17 | 14.40 | 823,845 | +0.12(+0.87%) |
May 05, 2008 | 14.07 | 14.28 | 13.92 | 14.28 | 672,883 | +0.16(+1.11%) |
May 02, 2008 | 14.15 | 14.32 | 14.05 | 14.12 | 783,558 | -0.07(-0.51%) |