Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.340 | 7.525 | 7.256 | 7.525 | 706,814 | +0.19(+2.60%) |
May 28, 2009 | 7.491 | 7.587 | 7.217 | 7.334 | 1,263,403 | -0.11(-1.43%) |
May 27, 2009 | 7.716 | 7.755 | 7.362 | 7.441 | 805,639 | -0.31(-3.98%) |
May 26, 2009 | 7.306 | 7.800 | 7.245 | 7.749 | 608,224 | +0.39(+5.34%) |
May 22, 2009 | 7.402 | 7.553 | 7.306 | 7.357 | 464,499 | -0.02(-0.23%) |
May 21, 2009 | 7.295 | 7.503 | 7.172 | 7.374 | 431,114 | -0.06(-0.75%) |
May 20, 2009 | 7.497 | 7.587 | 7.385 | 7.430 | 662,915 | +0.03(+0.38%) |
May 19, 2009 | 7.144 | 7.536 | 6.970 | 7.402 | 965,678 | +0.15(+2.01%) |
May 18, 2009 | 7.015 | 7.312 | 6.964 | 7.256 | 822,981 | +0.34(+4.95%) |
May 15, 2009 | 7.003 | 7.116 | 6.790 | 6.914 | 858,126 | -0.12(-1.75%) |
May 14, 2009 | 6.779 | 7.138 | 6.723 | 7.037 | 1,426,591 | +0.27(+3.98%) |
May 13, 2009 | 7.194 | 7.211 | 6.706 | 6.768 | 497,972 | -0.58(-7.93%) |
May 12, 2009 | 7.738 | 7.811 | 7.211 | 7.351 | 655,903 | -0.31(-4.03%) |
May 11, 2009 | 7.850 | 7.929 | 7.631 | 7.660 | 975,373 | -0.41(-5.07%) |
May 08, 2009 | 7.570 | 8.136 | 7.542 | 8.069 | 838,785 | +0.64(+8.69%) |
May 07, 2009 | 8.074 | 8.209 | 7.250 | 7.424 | 1,028,668 | -0.67(-8.25%) |
May 06, 2009 | 8.131 | 8.209 | 7.738 | 8.091 | 1,885,739 | +0.09(+1.12%) |
May 05, 2009 | 8.086 | 8.192 | 7.850 | 8.002 | 1,668,194 | -0.18(-2.19%) |
May 04, 2009 | 7.912 | 8.187 | 7.912 | 8.181 | 552,506 | +0.62(+8.23%) |
May 01, 2009 | 8.063 | 8.201 | 7.469 | 7.559 | 736,086 | -0.57(-7.03%) |
Apr 30, 2009 | 8.097 | 8.613 | 7.934 | 8.131 | 1,789,838 | +0.21(+2.69%) |
Apr 29, 2009 | 7.587 | 8.080 | 7.559 | 7.917 | 877,394 | +0.43(+5.77%) |
Apr 28, 2009 | 7.575 | 7.794 | 7.430 | 7.486 | 697,709 | -0.22(-2.91%) |
Apr 27, 2009 | 7.873 | 8.091 | 7.491 | 7.710 | 712,790 | -0.33(-4.11%) |
Apr 24, 2009 | 7.845 | 8.187 | 7.805 | 8.041 | 1,500,643 | +0.21(+2.65%) |
Apr 23, 2009 | 7.553 | 7.850 | 7.205 | 7.833 | 1,175,700 | +0.33(+4.33%) |
Apr 22, 2009 | 7.598 | 8.007 | 7.458 | 7.508 | 811,854 | -0.29(-3.74%) |
Apr 21, 2009 | 7.245 | 7.845 | 7.043 | 7.800 | 947,787 | +0.48(+6.59%) |
Apr 20, 2009 | 7.474 | 7.592 | 7.211 | 7.317 | 1,015,941 | -0.40(-5.16%) |
Apr 17, 2009 | 7.132 | 7.800 | 6.987 | 7.716 | 1,274,870 | +0.57(+7.92%) |
Apr 16, 2009 | 7.065 | 7.317 | 6.790 | 7.149 | 1,074,519 | +0.12(+1.76%) |
Apr 15, 2009 | 6.757 | 7.037 | 6.639 | 7.026 | 832,110 | +0.18(+2.62%) |
Apr 14, 2009 | 6.813 | 7.003 | 6.734 | 6.846 | 5,950,261 | -0.20(-2.86%) |
Apr 13, 2009 | 6.740 | 7.166 | 6.600 | 7.048 | 449,809 | +0.21(+3.12%) |
Apr 09, 2009 | 6.448 | 6.863 | 6.230 | 6.835 | 693,142 | +0.58(+9.33%) |
Apr 08, 2009 | 6.319 | 6.319 | 5.888 | 6.252 | 625,275 | -0.03(-0.45%) |
Apr 07, 2009 | 6.661 | 6.734 | 6.252 | 6.280 | 464,817 | -0.52(-7.67%) |
Apr 06, 2009 | 6.589 | 6.852 | 6.370 | 6.802 | 486,264 | +0.11(+1.59%) |
Apr 03, 2009 | 6.252 | 6.712 | 6.056 | 6.695 | 561,875 | +0.44(+7.09%) |
Apr 02, 2009 | 6.218 | 6.375 | 6.123 | 6.252 | 848,262 | +0.20(+3.24%) |
Apr 01, 2009 | 5.944 | 6.112 | 5.815 | 6.056 | 447,230 | +0.11(+1.79%) |
Mar 31, 2009 | 5.843 | 6.140 | 5.764 | 5.949 | 978,290 | +0.24(+4.12%) |
Mar 30, 2009 | 5.742 | 5.910 | 5.574 | 5.714 | 371,165 | -0.63(-9.90%) |
Mar 26, 2009 | 6.050 | 6.353 | 5.896 | 6.342 | 663,353 | +0.37(+6.17%) |
Mar 25, 2009 | 5.868 | 6.226 | 5.467 | 5.973 | 445,249 | +0.18(+3.04%) |
Mar 24, 2009 | 5.863 | 6.259 | 5.758 | 5.797 | 497,883 | -0.19(-3.13%) |
Mar 23, 2009 | 5.549 | 5.995 | 5.544 | 5.984 | 910,980 | +0.67(+12.64%) |
Mar 20, 2009 | 6.391 | 6.391 | 5.230 | 5.312 | 1,769,107 | -1.01(-15.94%) |
Mar 19, 2009 | 6.744 | 6.766 | 6.292 | 6.320 | 469,042 | -0.29(-4.33%) |
Mar 18, 2009 | 6.270 | 6.733 | 6.127 | 6.606 | 710,220 | +0.28(+4.44%) |
Mar 17, 2009 | 5.813 | 6.347 | 5.725 | 6.325 | 442,733 | +0.52(+9.01%) |
Mar 16, 2009 | 6.380 | 6.380 | 5.764 | 5.802 | 394,525 | -0.41(-6.64%) |
Mar 13, 2009 | 6.364 | 6.485 | 6.111 | 6.215 | 0 | -0.09(-1.40%) |
Mar 12, 2009 | 5.604 | 6.441 | 5.478 | 6.303 | 622,156 | +0.68(+12.15%) |
Mar 11, 2009 | 5.522 | 5.830 | 5.400 | 5.621 | 406,548 | +0.13(+2.30%) |
Mar 10, 2009 | 5.015 | 5.566 | 4.949 | 5.494 | 486,233 | +0.64(+13.15%) |
Mar 09, 2009 | 4.817 | 4.993 | 4.734 | 4.855 | 485,541 | -0.04(-0.90%) |
Mar 06, 2009 | 5.175 | 5.263 | 4.679 | 4.899 | 0 | -0.26(-5.02%) |
Mar 05, 2009 | 5.577 | 5.681 | 5.150 | 5.158 | 398,766 | -0.52(-9.12%) |
Mar 04, 2009 | 5.610 | 5.714 | 5.428 | 5.676 | 590,752 | +0.33(+6.18%) |
Mar 02, 2009 | 5.406 | 5.736 | 5.290 | 5.345 | 1,032,808 | -0.18(-3.29%) |
Feb 27, 2009 | 5.246 | 5.769 | 5.120 | 5.527 | 0 | -0.06(-1.08%) |
Feb 26, 2009 | 5.489 | 5.808 | 5.422 | 5.588 | 1,316,010 | +0.08(+1.40%) |
Feb 25, 2009 | 5.522 | 5.725 | 5.208 | 5.511 | 836,241 | -0.08(-1.38%) |
Feb 24, 2009 | 5.103 | 5.643 | 5.103 | 5.588 | 811,415 | +0.56(+11.05%) |
Feb 23, 2009 | 5.241 | 5.351 | 4.866 | 5.032 | 870,515 | -0.07(-1.30%) |
Feb 20, 2009 | 4.811 | 5.136 | 4.751 | 5.098 | 0 | +0.10(+1.98%) |
Feb 19, 2009 | 5.285 | 5.373 | 4.949 | 4.999 | 588,291 | -0.21(-4.02%) |
Feb 18, 2009 | 5.411 | 5.411 | 5.065 | 5.208 | 561,201 | -0.12(-2.27%) |
Feb 17, 2009 | 5.637 | 5.681 | 5.263 | 5.329 | 709,587 | -0.45(-7.81%) |
Feb 13, 2009 | 6.050 | 6.182 | 5.747 | 5.780 | 679,256 | -0.33(-5.41%) |
Feb 12, 2009 | 6.221 | 6.221 | 5.654 | 6.111 | 752,215 | -0.25(-3.90%) |
Feb 11, 2009 | 6.292 | 6.430 | 6.144 | 6.358 | 404,201 | -0.01(-0.09%) |
Feb 10, 2009 | 6.788 | 6.821 | 6.336 | 6.364 | 678,748 | -0.46(-6.70%) |
Feb 09, 2009 | 6.573 | 6.843 | 6.474 | 6.821 | 403,923 | +0.19(+2.82%) |
Feb 06, 2009 | 6.072 | 6.711 | 6.072 | 6.634 | 382,002 | +0.45(+7.30%) |
Feb 05, 2009 | 6.364 | 6.364 | 6.012 | 6.182 | 808,508 | -0.18(-2.85%) |
Feb 04, 2009 | 6.347 | 6.606 | 6.292 | 6.364 | 513,677 | -0.08(-1.20%) |
Feb 03, 2009 | 6.617 | 6.617 | 6.336 | 6.441 | 462,820 | +0.00(+0.00%) |
Feb 02, 2009 | 6.380 | 6.534 | 6.155 | 6.441 | 726,613 | +0.02(+0.26%) |
Jan 30, 2009 | 6.755 | 6.854 | 6.380 | 6.424 | 0 | -0.21(-3.23%) |
Jan 29, 2009 | 6.991 | 7.135 | 6.590 | 6.639 | 507,290 | -0.47(-6.66%) |
Jan 28, 2009 | 6.749 | 7.168 | 6.551 | 7.113 | 738,426 | +0.62(+9.58%) |
Jan 27, 2009 | 6.463 | 6.623 | 6.353 | 6.490 | 698,115 | +0.03(+0.51%) |
Jan 26, 2009 | 6.512 | 6.732 | 6.358 | 6.457 | 823,549 | -0.02(-0.34%) |
Jan 23, 2009 | 6.254 | 6.579 | 6.171 | 6.479 | 828,661 | +0.06(+0.94%) |
Jan 22, 2009 | 6.479 | 6.771 | 6.199 | 6.419 | 977,779 | -0.24(-3.64%) |
Jan 21, 2009 | 6.391 | 6.678 | 6.056 | 6.661 | 1,164,358 | +0.28(+4.31%) |
Jan 20, 2009 | 7.140 | 7.151 | 6.364 | 6.386 | 644,862 | -0.85(-11.79%) |
Jan 16, 2009 | 7.388 | 7.404 | 6.986 | 7.239 | 608,823 | +0.00(+0.00%) |
Jan 15, 2009 | 7.068 | 7.525 | 6.744 | 7.239 | 551,682 | +0.19(+2.65%) |
Jan 14, 2009 | 7.173 | 7.448 | 6.859 | 7.052 | 656,384 | -0.36(-4.90%) |
Jan 13, 2009 | 7.272 | 7.669 | 7.212 | 7.415 | 509,910 | +0.19(+2.67%) |
Jan 12, 2009 | 7.410 | 7.575 | 7.157 | 7.223 | 495,058 | -0.37(-4.93%) |
Jan 09, 2009 | 8.010 | 8.026 | 7.586 | 7.597 | 465,839 | -0.39(-4.83%) |
Jan 08, 2009 | 7.845 | 8.087 | 7.746 | 7.982 | 337,515 | +0.06(+0.76%) |
Jan 07, 2009 | 7.746 | 8.087 | 7.696 | 7.922 | 559,481 | -0.02(-0.28%) |
Jan 06, 2009 | 7.525 | 8.048 | 7.525 | 7.944 | 848,012 | +0.42(+5.64%) |
Jan 05, 2009 | 7.795 | 7.850 | 7.404 | 7.520 | 892,017 | -0.28(-3.53%) |
Jan 02, 2009 | 7.938 | 7.938 | 7.602 | 7.795 | 0 | -0.06(-0.77%) |
Jan 01, 2009 | 7.658 | 8.004 | 7.547 | 7.856 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.658 | 8.004 | 7.547 | 7.856 | 433,157 | +0.26(+3.48%) |
Dec 30, 2008 | 7.212 | 7.624 | 7.146 | 7.591 | 499,327 | +0.48(+6.82%) |
Dec 29, 2008 | 7.404 | 7.443 | 6.980 | 7.107 | 657,932 | -0.22(-3.01%) |
Dec 26, 2008 | 7.379 | 7.494 | 7.187 | 7.327 | 283,519 | +0.01(+0.07%) |
Dec 24, 2008 | 7.411 | 7.463 | 7.233 | 7.322 | 242,762 | -0.10(-1.33%) |
Dec 23, 2008 | 7.739 | 7.806 | 7.254 | 7.421 | 922,434 | -0.38(-4.87%) |
Dec 22, 2008 | 8.072 | 8.103 | 7.385 | 7.801 | 848,992 | -0.28(-3.42%) |
Dec 19, 2008 | 7.780 | 8.379 | 7.770 | 8.077 | 1,113,720 | +0.32(+4.16%) |
Dec 18, 2008 | 8.103 | 8.202 | 7.640 | 7.754 | 921,598 | -0.38(-4.67%) |
Dec 17, 2008 | 7.900 | 8.322 | 7.551 | 8.134 | 832,002 | +0.02(+0.19%) |
Dec 16, 2008 | 7.379 | 8.124 | 7.358 | 8.119 | 671,078 | +0.93(+12.89%) |
Dec 15, 2008 | 7.473 | 7.567 | 6.963 | 7.192 | 366,917 | -0.22(-2.95%) |
Dec 12, 2008 | 6.937 | 7.411 | 6.869 | 7.411 | 818,854 | +0.24(+3.42%) |
Dec 11, 2008 | 7.577 | 8.067 | 6.984 | 7.166 | 1,166,938 | -0.52(-6.78%) |
Dec 10, 2008 | 7.223 | 7.832 | 7.176 | 7.687 | 602,601 | +0.52(+7.27%) |
Dec 09, 2008 | 7.702 | 7.890 | 7.036 | 7.166 | 549,416 | -0.60(-7.71%) |
Dec 08, 2008 | 7.327 | 7.801 | 7.327 | 7.765 | 773,060 | +0.70(+9.96%) |
Dec 05, 2008 | 6.713 | 7.181 | 6.556 | 7.062 | 1,077,128 | +0.30(+4.47%) |
Dec 04, 2008 | 6.739 | 7.213 | 6.671 | 6.760 | 1,105,655 | +0.01(+0.08%) |
Dec 03, 2008 | 6.301 | 6.859 | 6.234 | 6.754 | 532,455 | +0.24(+3.76%) |
Dec 02, 2008 | 6.135 | 6.593 | 6.077 | 6.510 | 822,649 | +0.50(+8.32%) |
Dec 01, 2008 | 7.114 | 7.286 | 5.963 | 6.010 | 814,843 | -1.27(-17.45%) |
Nov 28, 2008 | 7.280 | 7.364 | 7.051 | 7.280 | 254,243 | +0.08(+1.16%) |
Nov 26, 2008 | 6.416 | 7.254 | 6.416 | 7.197 | 964,187 | +0.61(+9.34%) |
Nov 25, 2008 | 6.307 | 6.624 | 6.197 | 6.583 | 829,504 | +0.36(+5.86%) |
Nov 24, 2008 | 5.614 | 6.348 | 5.515 | 6.218 | 750,987 | +0.80(+14.70%) |
Nov 21, 2008 | 5.400 | 5.452 | 4.708 | 5.421 | 1,245,020 | +0.21(+4.00%) |
Nov 20, 2008 | 5.499 | 6.062 | 5.192 | 5.213 | 1,302,051 | -0.36(-6.45%) |
Nov 19, 2008 | 6.020 | 6.124 | 5.541 | 5.572 | 2,179,554 | -0.57(-9.32%) |
Nov 18, 2008 | 6.426 | 6.431 | 5.781 | 6.145 | 866,223 | -0.29(-4.45%) |
Nov 17, 2008 | 6.463 | 6.645 | 6.296 | 6.431 | 809,424 | +0.01(+0.08%) |
Nov 14, 2008 | 7.077 | 7.077 | 6.385 | 6.426 | 0 | -0.89(-12.11%) |
Nov 13, 2008 | 7.171 | 7.411 | 6.770 | 7.312 | 1,539,723 | +0.23(+3.31%) |
Nov 12, 2008 | 7.265 | 7.296 | 7.036 | 7.077 | 714,464 | -0.21(-2.93%) |
Nov 11, 2008 | 7.655 | 7.687 | 7.197 | 7.291 | 1,270,519 | -0.51(-6.48%) |
Nov 10, 2008 | 8.442 | 8.478 | 7.744 | 7.796 | 797,674 | -0.53(-6.32%) |
Nov 07, 2008 | 8.285 | 8.473 | 7.968 | 8.322 | 664,108 | +0.08(+1.01%) |
Nov 06, 2008 | 8.317 | 8.405 | 8.082 | 8.239 | 585,870 | -0.19(-2.23%) |
Nov 05, 2008 | 9.145 | 9.254 | 8.390 | 8.426 | 595,486 | -0.92(-9.86%) |
Nov 04, 2008 | 9.285 | 9.421 | 9.015 | 9.348 | 1,045,978 | +0.23(+2.57%) |
Nov 03, 2008 | 9.332 | 9.405 | 9.082 | 9.113 | 451,513 | -0.30(-3.15%) |
Oct 31, 2008 | 8.692 | 9.415 | 8.660 | 9.410 | 769,806 | +0.70(+8.01%) |
Oct 30, 2008 | 8.791 | 8.947 | 8.499 | 8.712 | 454,833 | +0.35(+4.24%) |
Oct 29, 2008 | 8.285 | 8.650 | 7.952 | 8.358 | 1,106,815 | +0.07(+0.88%) |
Oct 28, 2008 | 7.619 | 8.332 | 7.197 | 8.285 | 1,172,889 | +0.91(+12.36%) |
Oct 27, 2008 | 7.687 | 7.952 | 7.358 | 7.374 | 1,033,675 | -0.42(-5.41%) |
Oct 24, 2008 | 7.973 | 8.192 | 7.661 | 7.796 | 748,579 | -0.67(-7.88%) |
Oct 23, 2008 | 8.754 | 8.806 | 7.853 | 8.462 | 979,991 | -0.24(-2.75%) |
Oct 22, 2008 | 8.942 | 9.181 | 8.489 | 8.702 | 771,499 | -0.50(-5.43%) |
Oct 21, 2008 | 9.686 | 9.686 | 9.192 | 9.202 | 729,506 | -0.48(-5.00%) |
Oct 20, 2008 | 9.749 | 9.863 | 9.509 | 9.686 | 484,729 | +0.02(+0.22%) |
Oct 17, 2008 | 9.327 | 9.869 | 9.218 | 9.665 | 2,171,969 | +0.16(+1.64%) |
Oct 16, 2008 | 9.160 | 9.681 | 8.817 | 9.509 | 1,540,455 | +0.48(+5.31%) |
Oct 15, 2008 | 9.775 | 10.01 | 9.030 | 9.030 | 713,018 | -1.02(-10.11%) |
Oct 14, 2008 | 11.16 | 11.33 | 9.692 | 10.05 | 813,337 | -0.67(-6.22%) |
Oct 13, 2008 | 10.32 | 10.77 | 9.858 | 10.71 | 920,642 | +1.01(+10.35%) |
Oct 10, 2008 | 9.499 | 10.12 | 9.181 | 9.707 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 10.93 | 11.25 | 9.707 | 9.707 | 843,502 | -1.22(-11.20%) |
Oct 08, 2008 | 11.20 | 11.95 | 10.93 | 10.93 | 1,771,747 | -0.55(-4.76%) |
Oct 07, 2008 | 11.95 | 12.05 | 11.17 | 11.48 | 1,240,602 | -0.47(-3.97%) |
Oct 06, 2008 | 11.83 | 12.18 | 11.35 | 11.95 | 744,203 | -0.22(-1.80%) |
Oct 03, 2008 | 12.88 | 13.13 | 12.17 | 12.17 | 0 | -0.49(-3.91%) |
Oct 02, 2008 | 12.98 | 13.02 | 12.60 | 12.67 | 523,512 | -0.37(-2.84%) |
Oct 01, 2008 | 13.01 | 13.14 | 12.69 | 13.03 | 569,074 | -0.13(-0.99%) |
Sep 30, 2008 | 12.87 | 13.26 | 12.57 | 13.16 | 535,435 | +0.43(+3.39%) |
Sep 29, 2008 | 12.75 | 13.06 | 12.62 | 12.73 | 416,238 | -0.33(-2.55%) |
Sep 26, 2008 | 12.39 | 13.11 | 12.39 | 13.07 | 0 | +0.27(+2.12%) |
Sep 25, 2008 | 12.68 | 12.97 | 12.62 | 12.80 | 1,148,346 | +0.27(+2.14%) |
Sep 24, 2008 | 12.71 | 12.71 | 12.46 | 12.53 | 412,669 | -0.03(-0.25%) |
Sep 23, 2008 | 12.49 | 12.90 | 12.49 | 12.56 | 449,058 | +0.02(+0.17%) |
Sep 22, 2008 | 12.93 | 13.03 | 12.53 | 12.54 | 656,059 | -0.52(-3.99%) |
Sep 19, 2008 | 12.97 | 13.50 | 12.83 | 13.06 | 0 | +0.29(+2.26%) |
Sep 18, 2008 | 12.57 | 12.99 | 12.36 | 12.77 | 1,597,633 | +0.42(+3.43%) |
Sep 17, 2008 | 12.55 | 12.75 | 12.33 | 12.35 | 710,948 | -0.40(-3.12%) |
Sep 16, 2008 | 12.11 | 12.86 | 12.07 | 12.74 | 768,007 | +0.46(+3.74%) |
Sep 15, 2008 | 12.38 | 12.83 | 12.28 | 12.28 | 634,766 | -0.50(-3.88%) |
Sep 12, 2008 | 12.55 | 12.82 | 12.41 | 12.78 | 315,943 | +0.05(+0.41%) |
Sep 11, 2008 | 12.25 | 12.73 | 12.23 | 12.73 | 785,526 | +0.24(+1.90%) |
Sep 10, 2008 | 12.52 | 12.56 | 12.31 | 12.49 | 361,421 | +0.06(+0.46%) |
Sep 09, 2008 | 12.46 | 12.79 | 12.43 | 12.43 | 468,924 | -0.24(-1.91%) |
Sep 08, 2008 | 12.49 | 12.79 | 12.48 | 12.68 | 897,759 | +0.54(+4.47%) |
Sep 05, 2008 | 12.09 | 12.17 | 11.88 | 12.13 | 0 | -0.04(-0.30%) |
Sep 04, 2008 | 12.20 | 12.38 | 12.09 | 12.17 | 850,375 | -0.20(-1.59%) |
Sep 03, 2008 | 12.25 | 12.46 | 12.25 | 12.37 | 611,658 | +0.04(+0.34%) |
Sep 02, 2008 | 12.49 | 12.88 | 12.15 | 12.33 | 752,500 | +0.06(+0.51%) |
Aug 29, 2008 | 12.21 | 12.46 | 12.15 | 12.26 | 0 | -0.06(-0.46%) |
Aug 28, 2008 | 12.01 | 12.41 | 11.95 | 12.32 | 421,699 | +0.44(+3.69%) |
Aug 27, 2008 | 11.88 | 12.00 | 11.79 | 11.88 | 347,216 | +0.04(+0.30%) |
Aug 26, 2008 | 11.83 | 12.02 | 11.77 | 11.85 | 394,706 | +0.02(+0.18%) |
Aug 25, 2008 | 11.96 | 11.97 | 11.81 | 11.82 | 536,026 | -0.28(-2.30%) |
Aug 22, 2008 | 11.85 | 12.18 | 11.81 | 12.10 | 0 | +0.41(+3.49%) |
Aug 21, 2008 | 11.57 | 11.82 | 11.50 | 11.70 | 1,367,722 | +0.06(+0.53%) |
Aug 20, 2008 | 11.78 | 11.85 | 11.51 | 11.63 | 356,241 | -0.11(-0.92%) |
Aug 19, 2008 | 11.84 | 11.88 | 11.64 | 11.74 | 423,601 | -0.18(-1.47%) |
Aug 18, 2008 | 12.18 | 12.24 | 11.81 | 11.92 | 433,195 | -0.22(-1.79%) |
Aug 15, 2008 | 12.35 | 12.53 | 12.03 | 12.13 | 0 | -0.14(-1.18%) |
Aug 14, 2008 | 12.18 | 12.37 | 12.18 | 12.28 | 337,166 | -0.01(-0.04%) |
Aug 13, 2008 | 12.32 | 12.44 | 12.15 | 12.28 | 430,056 | -0.06(-0.46%) |
Aug 12, 2008 | 12.64 | 12.68 | 12.27 | 12.34 | 572,624 | -0.41(-3.20%) |
Aug 11, 2008 | 12.76 | 12.89 | 12.55 | 12.75 | 687,679 | +0.02(+0.16%) |
Aug 08, 2008 | 12.22 | 12.87 | 12.08 | 12.73 | 483,188 | +0.51(+4.14%) |
Aug 07, 2008 | 12.11 | 12.38 | 12.06 | 12.22 | 365,397 | -0.06(-0.50%) |
Aug 06, 2008 | 12.25 | 12.38 | 12.03 | 12.28 | 349,075 | -0.04(-0.34%) |
Aug 05, 2008 | 11.84 | 12.35 | 11.71 | 12.33 | 680,657 | +0.61(+5.25%) |
Aug 04, 2008 | 11.66 | 11.87 | 11.57 | 11.71 | 620,053 | +0.04(+0.35%) |
Aug 01, 2008 | 11.78 | 11.78 | 11.50 | 11.67 | 1,149,562 | -0.05(-0.40%) |
Jul 31, 2008 | 11.29 | 12.91 | 11.04 | 11.72 | 1,315,504 | +0.12(+1.07%) |
Jul 30, 2008 | 11.63 | 11.94 | 11.31 | 11.59 | 422,381 | -0.01(-0.09%) |
Jul 29, 2008 | 11.60 | 11.66 | 11.28 | 11.60 | 727,241 | +0.40(+3.55%) |
Jul 28, 2008 | 11.32 | 11.56 | 11.14 | 11.20 | 280,758 | -0.18(-1.59%) |
Jul 25, 2008 | 11.41 | 11.58 | 11.20 | 11.39 | 437,861 | +0.09(+0.82%) |
Jul 24, 2008 | 11.80 | 11.80 | 11.26 | 11.29 | 649,021 | -0.46(-3.95%) |
Jul 23, 2008 | 11.69 | 11.89 | 11.61 | 11.76 | 2,442,544 | +0.08(+0.66%) |
Jul 22, 2008 | 11.62 | 11.68 | 11.51 | 11.68 | 1,004,158 | +0.04(+0.35%) |
Jul 21, 2008 | 11.75 | 11.75 | 11.58 | 11.64 | 389,129 | -0.02(-0.18%) |
Jul 18, 2008 | 11.76 | 11.84 | 11.60 | 11.66 | 656,359 | -0.14(-1.23%) |
Jul 17, 2008 | 11.83 | 11.98 | 11.66 | 11.80 | 685,793 | -0.03(-0.22%) |
Jul 16, 2008 | 11.48 | 11.83 | 11.22 | 11.83 | 673,253 | +0.40(+3.53%) |
Jul 15, 2008 | 11.44 | 11.66 | 11.22 | 11.43 | 1,178,982 | -0.02(-0.18%) |
Jul 14, 2008 | 11.95 | 11.95 | 11.41 | 11.45 | 856,224 | -0.37(-3.15%) |
Jul 11, 2008 | 11.57 | 11.88 | 11.56 | 11.82 | 473,847 | +0.12(+1.06%) |
Jul 10, 2008 | 11.64 | 11.88 | 11.61 | 11.70 | 515,871 | +0.06(+0.49%) |
Jul 09, 2008 | 12.34 | 12.38 | 11.57 | 11.64 | 557,881 | -0.62(-5.09%) |
Jul 08, 2008 | 11.75 | 12.26 | 11.67 | 12.26 | 843,779 | +0.54(+4.62%) |
Jul 07, 2008 | 11.95 | 11.98 | 11.58 | 11.72 | 287,273 | -0.15(-1.26%) |
Jul 04, 2008 | 12.06 | 12.11 | 11.81 | 11.87 | 336,349 | +0.00(+0.00%) |
Jul 03, 2008 | 12.06 | 12.11 | 11.81 | 11.87 | 336,349 | -0.14(-1.16%) |
Jul 02, 2008 | 12.12 | 12.22 | 11.98 | 12.01 | 549,268 | -0.11(-0.90%) |
Jul 01, 2008 | 11.83 | 12.13 | 11.76 | 12.12 | 533,936 | +0.17(+1.38%) |
Jun 30, 2008 | 11.87 | 12.06 | 11.87 | 11.95 | 428,663 | +0.07(+0.56%) |
Jun 27, 2008 | 11.95 | 12.02 | 11.64 | 11.89 | 1,091,176 | -0.06(-0.48%) |
Jun 26, 2008 | 12.04 | 12.04 | 11.86 | 11.94 | 286,874 | -0.31(-2.57%) |
Jun 25, 2008 | 12.11 | 12.40 | 12.08 | 12.26 | 323,765 | +0.14(+1.19%) |
Jun 24, 2008 | 12.26 | 12.45 | 12.11 | 12.11 | 266,012 | -0.25(-2.05%) |
Jun 23, 2008 | 12.66 | 12.81 | 12.36 | 12.37 | 575,884 | -0.17(-1.32%) |
Jun 20, 2008 | 12.70 | 12.76 | 12.43 | 12.53 | 871,870 | -0.23(-1.78%) |
Jun 19, 2008 | 12.51 | 12.76 | 12.43 | 12.76 | 243,175 | +0.25(+1.98%) |
Jun 18, 2008 | 12.64 | 12.64 | 12.42 | 12.51 | 290,766 | -0.14(-1.10%) |
Jun 17, 2008 | 13.04 | 13.09 | 12.65 | 12.65 | 427,356 | -0.33(-2.55%) |
Jun 16, 2008 | 12.84 | 13.03 | 12.73 | 12.98 | 346,422 | +0.14(+1.09%) |
Jun 13, 2008 | 12.64 | 12.84 | 12.57 | 12.84 | 333,864 | +0.27(+2.18%) |
Jun 12, 2008 | 12.60 | 12.71 | 12.46 | 12.57 | 430,782 | +0.09(+0.75%) |
Jun 11, 2008 | 12.51 | 12.67 | 12.43 | 12.48 | 365,434 | -0.09(-0.74%) |
Jun 10, 2008 | 12.53 | 12.60 | 12.28 | 12.57 | 327,892 | +0.05(+0.41%) |
Jun 09, 2008 | 12.75 | 12.77 | 12.48 | 12.52 | 441,362 | -0.17(-1.34%) |
Jun 06, 2008 | 13.16 | 13.16 | 12.68 | 12.69 | 278,918 | -0.56(-4.21%) |
Jun 05, 2008 | 13.19 | 13.34 | 13.12 | 13.24 | 449,523 | +0.21(+1.58%) |
Jun 04, 2008 | 12.74 | 13.14 | 12.73 | 13.04 | 365,871 | +0.23(+1.81%) |
Jun 03, 2008 | 12.64 | 12.84 | 12.62 | 12.81 | 2,379,033 | +0.10(+0.81%) |