Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.543 | 8.607 | 8.338 | 8.572 | 284,345 | +0.04(+0.42%) |
May 28, 2009 | 8.494 | 8.600 | 8.132 | 8.536 | 314,879 | +0.04(+0.42%) |
May 27, 2009 | 8.714 | 8.920 | 8.430 | 8.501 | 264,963 | -0.30(-3.39%) |
May 26, 2009 | 8.402 | 8.877 | 8.366 | 8.799 | 301,496 | +0.28(+3.33%) |
May 22, 2009 | 8.671 | 8.756 | 8.487 | 8.515 | 159,897 | -0.13(-1.56%) |
May 21, 2009 | 8.629 | 8.671 | 8.366 | 8.650 | 222,233 | -0.05(-0.57%) |
May 20, 2009 | 8.941 | 9.069 | 8.664 | 8.700 | 417,888 | -0.24(-2.70%) |
May 19, 2009 | 8.799 | 9.154 | 8.480 | 8.941 | 203,409 | +0.04(+0.48%) |
May 18, 2009 | 8.877 | 9.033 | 8.707 | 8.898 | 204,397 | +0.09(+1.05%) |
May 15, 2009 | 9.125 | 9.239 | 8.551 | 8.806 | 266,301 | -0.35(-3.80%) |
May 14, 2009 | 9.281 | 9.509 | 9.076 | 9.154 | 239,568 | -0.12(-1.30%) |
May 13, 2009 | 9.941 | 10.10 | 9.239 | 9.274 | 248,726 | -0.88(-8.67%) |
May 12, 2009 | 10.14 | 10.28 | 9.913 | 10.15 | 443,687 | +0.01(+0.14%) |
May 11, 2009 | 10.43 | 10.57 | 10.09 | 10.14 | 274,922 | -0.50(-4.73%) |
May 08, 2009 | 10.46 | 11.11 | 10.29 | 10.64 | 345,311 | +0.10(+0.94%) |
May 07, 2009 | 10.45 | 10.73 | 10.29 | 10.54 | 362,810 | +0.26(+2.48%) |
May 06, 2009 | 10.68 | 10.83 | 10.16 | 10.29 | 295,843 | -0.34(-3.20%) |
May 05, 2009 | 10.48 | 10.67 | 10.45 | 10.63 | 249,616 | +0.06(+0.60%) |
May 04, 2009 | 10.51 | 10.66 | 10.44 | 10.57 | 374,246 | +0.04(+0.34%) |
May 01, 2009 | 10.66 | 10.74 | 10.47 | 10.53 | 269,291 | -0.17(-1.59%) |
Apr 30, 2009 | 10.76 | 11.30 | 10.69 | 10.70 | 315,898 | -0.03(-0.26%) |
Apr 29, 2009 | 10.74 | 11.06 | 10.60 | 10.73 | 221,449 | +0.06(+0.60%) |
Apr 28, 2009 | 10.55 | 10.89 | 10.47 | 10.67 | 256,894 | -0.02(-0.20%) |
Apr 27, 2009 | 10.62 | 10.92 | 10.54 | 10.69 | 454,674 | -0.09(-0.79%) |
Apr 24, 2009 | 10.68 | 10.90 | 10.49 | 10.77 | 386,573 | +0.13(+1.20%) |
Apr 23, 2009 | 10.78 | 10.78 | 10.40 | 10.64 | 324,848 | +0.01(+0.07%) |
Apr 22, 2009 | 10.10 | 10.64 | 10.04 | 10.64 | 368,664 | +0.43(+4.17%) |
Apr 21, 2009 | 9.899 | 10.25 | 9.892 | 10.21 | 296,097 | +0.24(+2.42%) |
Apr 20, 2009 | 10.44 | 10.55 | 9.934 | 9.970 | 248,545 | -0.68(-6.40%) |
Apr 17, 2009 | 10.36 | 10.70 | 10.35 | 10.65 | 221,428 | +0.33(+3.16%) |
Apr 16, 2009 | 10.10 | 10.39 | 9.920 | 10.32 | 441,790 | +0.28(+2.83%) |
Apr 15, 2009 | 9.920 | 10.22 | 9.885 | 10.04 | 158,578 | +0.11(+1.07%) |
Apr 14, 2009 | 9.956 | 10.15 | 9.757 | 9.934 | 199,142 | -0.11(-1.06%) |
Apr 13, 2009 | 10.02 | 10.38 | 9.799 | 10.04 | 340,883 | -0.28(-2.75%) |
Apr 09, 2009 | 9.899 | 10.52 | 9.821 | 10.32 | 957,116 | +0.55(+5.66%) |
Apr 08, 2009 | 9.480 | 10.02 | 9.367 | 9.771 | 679,062 | +0.42(+4.48%) |
Apr 07, 2009 | 9.154 | 9.579 | 9.125 | 9.352 | 478,789 | +0.04(+0.38%) |
Apr 06, 2009 | 9.352 | 9.608 | 9.111 | 9.317 | 445,673 | -0.07(-0.76%) |
Apr 03, 2009 | 9.310 | 9.523 | 9.125 | 9.388 | 777,996 | +0.18(+1.93%) |
Apr 02, 2009 | 8.813 | 9.501 | 8.742 | 9.210 | 375,483 | +0.60(+6.92%) |
Apr 01, 2009 | 8.260 | 8.678 | 8.104 | 8.614 | 580,710 | +0.21(+2.45%) |
Mar 31, 2009 | 8.551 | 8.834 | 8.324 | 8.409 | 479,918 | -0.12(-1.41%) |
Mar 30, 2009 | 8.529 | 8.629 | 8.214 | 8.529 | 277,527 | -0.61(-6.68%) |
Mar 26, 2009 | 8.976 | 9.140 | 8.695 | 9.140 | 355,780 | +0.34(+3.87%) |
Mar 25, 2009 | 8.742 | 9.246 | 8.245 | 8.799 | 420,413 | +0.04(+0.49%) |
Mar 24, 2009 | 8.664 | 9.040 | 8.636 | 8.756 | 290,730 | -0.07(-0.80%) |
Mar 23, 2009 | 8.622 | 8.856 | 8.614 | 8.827 | 374,704 | +0.54(+6.51%) |
Mar 20, 2009 | 8.643 | 8.863 | 8.217 | 8.288 | 412,993 | -0.28(-3.23%) |
Mar 19, 2009 | 8.409 | 8.629 | 8.217 | 8.565 | 347,096 | +0.37(+4.50%) |
Mar 18, 2009 | 7.806 | 8.373 | 7.798 | 8.196 | 508,654 | +0.38(+4.90%) |
Mar 17, 2009 | 7.536 | 7.820 | 7.536 | 7.813 | 229,544 | +0.23(+2.99%) |
Mar 16, 2009 | 7.586 | 7.841 | 7.486 | 7.586 | 313,526 | +0.04(+0.47%) |
Mar 13, 2009 | 7.472 | 7.649 | 7.408 | 7.550 | 0 | +0.05(+0.66%) |
Mar 12, 2009 | 7.195 | 7.543 | 7.068 | 7.500 | 415,348 | +0.26(+3.53%) |
Mar 11, 2009 | 7.089 | 7.437 | 7.032 | 7.245 | 422,171 | +0.14(+2.00%) |
Mar 10, 2009 | 6.762 | 7.181 | 6.720 | 7.103 | 378,899 | +0.46(+6.94%) |
Mar 09, 2009 | 6.620 | 6.755 | 6.429 | 6.642 | 397,000 | -0.09(-1.27%) |
Mar 06, 2009 | 7.060 | 7.060 | 6.528 | 6.727 | 0 | +0.01(+0.11%) |
Mar 05, 2009 | 7.188 | 7.188 | 6.706 | 6.720 | 632,480 | -0.52(-7.16%) |
Mar 04, 2009 | 7.344 | 7.401 | 7.117 | 7.238 | 485,479 | +0.08(+1.09%) |
Mar 02, 2009 | 7.131 | 7.536 | 7.039 | 7.160 | 520,135 | -0.07(-0.98%) |
Feb 27, 2009 | 6.252 | 7.884 | 6.244 | 7.231 | 0 | +1.17(+19.32%) |
Feb 26, 2009 | 6.088 | 6.266 | 5.961 | 6.060 | 284,587 | +0.03(+0.47%) |
Feb 25, 2009 | 6.202 | 6.202 | 5.911 | 6.032 | 410,568 | -0.10(-1.62%) |
Feb 24, 2009 | 5.946 | 6.202 | 5.861 | 6.131 | 330,149 | +0.23(+3.97%) |
Feb 23, 2009 | 6.237 | 6.365 | 5.812 | 5.897 | 295,405 | -0.42(-6.63%) |
Feb 20, 2009 | 6.337 | 6.486 | 6.216 | 6.315 | 269,111 | -0.13(-2.09%) |
Feb 19, 2009 | 6.919 | 6.926 | 6.401 | 6.450 | 282,562 | -0.29(-4.32%) |
Feb 18, 2009 | 6.798 | 6.926 | 6.670 | 6.741 | 180,044 | -0.05(-0.73%) |
Feb 17, 2009 | 6.919 | 6.997 | 6.670 | 6.791 | 235,761 | -0.33(-4.68%) |
Feb 13, 2009 | 7.039 | 7.358 | 6.891 | 7.124 | 262,803 | +0.03(+0.40%) |
Feb 12, 2009 | 6.940 | 7.110 | 6.507 | 7.096 | 237,919 | +0.09(+1.21%) |
Feb 11, 2009 | 7.025 | 7.209 | 6.911 | 7.011 | 213,646 | -0.02(-0.30%) |
Feb 10, 2009 | 7.536 | 7.749 | 6.919 | 7.032 | 231,054 | -0.60(-7.81%) |
Feb 09, 2009 | 7.642 | 7.784 | 7.536 | 7.628 | 190,845 | -0.10(-1.29%) |
Feb 06, 2009 | 7.486 | 8.025 | 7.387 | 7.727 | 176,412 | +0.26(+3.42%) |
Feb 05, 2009 | 7.266 | 7.571 | 7.110 | 7.472 | 180,815 | +0.13(+1.84%) |
Feb 04, 2009 | 7.209 | 8.118 | 7.202 | 7.337 | 273,866 | +0.03(+0.39%) |
Feb 03, 2009 | 7.330 | 7.507 | 6.911 | 7.309 | 238,659 | -0.04(-0.48%) |
Feb 02, 2009 | 7.068 | 7.522 | 6.911 | 7.344 | 327,413 | +0.06(+0.78%) |
Jan 30, 2009 | 7.642 | 7.749 | 7.238 | 7.288 | 0 | -0.33(-4.29%) |
Jan 29, 2009 | 7.727 | 7.777 | 7.500 | 7.614 | 278,871 | -0.24(-3.07%) |
Jan 28, 2009 | 7.373 | 8.082 | 7.373 | 7.855 | 187,734 | +0.44(+5.93%) |
Jan 27, 2009 | 7.422 | 7.642 | 7.309 | 7.415 | 153,888 | -0.01(-0.19%) |
Jan 26, 2009 | 7.309 | 7.891 | 7.209 | 7.429 | 371,663 | +0.09(+1.16%) |
Jan 23, 2009 | 7.060 | 7.578 | 6.954 | 7.344 | 343,551 | +0.28(+3.92%) |
Jan 22, 2009 | 7.060 | 7.373 | 6.869 | 7.068 | 393,794 | -0.08(-1.09%) |
Jan 21, 2009 | 7.202 | 7.280 | 6.869 | 7.146 | 471,083 | +0.02(+0.30%) |
Jan 20, 2009 | 7.578 | 7.798 | 7.082 | 7.124 | 411,846 | -0.61(-7.89%) |
Jan 16, 2009 | 7.522 | 7.742 | 7.394 | 7.735 | 0 | +0.23(+3.12%) |
Jan 15, 2009 | 7.110 | 7.635 | 7.032 | 7.500 | 384,667 | +0.37(+5.17%) |
Jan 14, 2009 | 7.011 | 7.238 | 7.011 | 7.131 | 618,368 | -0.05(-0.69%) |
Jan 13, 2009 | 7.124 | 7.309 | 6.919 | 7.181 | 337,367 | -0.05(-0.69%) |
Jan 12, 2009 | 7.068 | 7.486 | 6.812 | 7.231 | 592,267 | +0.06(+0.89%) |
Jan 09, 2009 | 7.919 | 8.146 | 7.018 | 7.167 | 821,951 | -0.82(-10.22%) |
Jan 08, 2009 | 7.415 | 8.040 | 7.238 | 7.983 | 378,956 | +0.47(+6.23%) |
Jan 07, 2009 | 8.167 | 8.167 | 7.358 | 7.515 | 473,276 | -0.82(-9.80%) |
Jan 06, 2009 | 7.500 | 8.494 | 7.479 | 8.331 | 458,141 | +0.87(+11.60%) |
Jan 05, 2009 | 7.373 | 7.493 | 7.046 | 7.465 | 595,210 | -0.02(-0.28%) |
Jan 02, 2009 | 7.429 | 7.692 | 7.266 | 7.486 | 0 | +0.02(+0.29%) |
Jan 01, 2009 | 6.954 | 7.649 | 6.911 | 7.465 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.954 | 7.649 | 6.911 | 7.465 | 309,502 | +0.47(+6.69%) |
Dec 30, 2008 | 6.585 | 7.018 | 6.578 | 6.997 | 430,660 | +0.43(+6.48%) |
Dec 29, 2008 | 7.004 | 7.195 | 6.486 | 6.571 | 342,987 | -0.49(-6.93%) |
Dec 26, 2008 | 7.025 | 7.273 | 6.848 | 7.060 | 168,759 | +0.01(+0.10%) |
Dec 24, 2008 | 7.252 | 7.295 | 7.011 | 7.053 | 262,212 | -0.28(-3.78%) |
Dec 23, 2008 | 7.699 | 7.855 | 6.911 | 7.330 | 615,651 | -0.40(-5.14%) |
Dec 22, 2008 | 7.820 | 7.891 | 7.309 | 7.727 | 467,151 | -0.03(-0.37%) |
Dec 19, 2008 | 7.600 | 8.167 | 7.060 | 7.756 | 2,619,011 | +0.32(+4.29%) |
Dec 18, 2008 | 7.834 | 7.947 | 7.068 | 7.437 | 497,687 | -0.43(-5.50%) |
Dec 17, 2008 | 7.855 | 8.139 | 7.405 | 7.869 | 568,827 | -0.10(-1.25%) |
Dec 16, 2008 | 8.196 | 8.480 | 7.458 | 7.969 | 751,946 | -0.18(-2.26%) |
Dec 15, 2008 | 7.763 | 8.622 | 7.749 | 8.153 | 594,405 | +0.36(+4.64%) |
Dec 12, 2008 | 7.444 | 7.898 | 7.330 | 7.791 | 527,241 | -0.05(-0.63%) |
Dec 11, 2008 | 8.430 | 8.813 | 7.742 | 7.841 | 314,149 | -0.76(-8.83%) |
Dec 10, 2008 | 8.771 | 9.111 | 8.416 | 8.600 | 316,754 | -0.21(-2.34%) |
Dec 09, 2008 | 8.827 | 9.445 | 8.558 | 8.806 | 621,888 | -0.10(-1.12%) |
Dec 08, 2008 | 8.473 | 9.289 | 8.288 | 8.905 | 502,785 | +0.62(+7.54%) |
Dec 05, 2008 | 8.018 | 8.352 | 7.358 | 8.281 | 466,999 | +0.13(+1.57%) |
Dec 04, 2008 | 7.813 | 8.402 | 7.813 | 8.153 | 559,059 | +0.16(+2.04%) |
Dec 03, 2008 | 7.862 | 8.210 | 7.330 | 7.990 | 616,706 | +0.07(+0.90%) |
Dec 02, 2008 | 7.997 | 8.331 | 7.720 | 7.919 | 579,734 | +0.44(+5.88%) |
Dec 01, 2008 | 8.494 | 8.849 | 7.422 | 7.479 | 432,228 | -1.20(-13.82%) |
Nov 28, 2008 | 8.160 | 8.678 | 8.160 | 8.678 | 124,532 | +0.57(+7.09%) |
Nov 26, 2008 | 7.295 | 8.331 | 7.082 | 8.104 | 369,208 | +0.70(+9.39%) |
Nov 25, 2008 | 6.968 | 7.408 | 6.826 | 7.408 | 515,712 | +0.52(+7.52%) |
Nov 24, 2008 | 6.677 | 7.110 | 6.677 | 6.890 | 502,366 | +0.30(+4.52%) |
Nov 21, 2008 | 6.429 | 6.599 | 5.911 | 6.592 | 696,385 | +0.26(+4.15%) |
Nov 20, 2008 | 6.833 | 7.117 | 6.294 | 6.330 | 812,241 | -0.70(-9.99%) |
Nov 19, 2008 | 7.217 | 7.344 | 7.025 | 7.032 | 490,624 | -0.16(-2.27%) |
Nov 18, 2008 | 7.529 | 7.813 | 6.911 | 7.195 | 522,306 | -0.34(-4.52%) |
Nov 17, 2008 | 7.621 | 7.834 | 7.359 | 7.536 | 391,691 | -0.13(-1.76%) |
Nov 14, 2008 | 8.444 | 8.614 | 7.671 | 7.671 | 0 | -0.92(-10.66%) |
Nov 13, 2008 | 7.614 | 8.593 | 7.507 | 8.586 | 338,648 | +1.02(+13.51%) |
Nov 12, 2008 | 7.635 | 7.983 | 7.536 | 7.564 | 383,155 | -0.15(-1.93%) |
Nov 11, 2008 | 7.919 | 8.040 | 7.671 | 7.713 | 441,551 | -0.27(-3.38%) |
Nov 10, 2008 | 8.600 | 8.735 | 7.905 | 7.983 | 439,034 | -0.41(-4.90%) |
Nov 07, 2008 | 7.876 | 9.118 | 7.876 | 8.394 | 1,195,215 | -0.85(-9.21%) |
Nov 06, 2008 | 10.34 | 10.34 | 9.218 | 9.246 | 522,930 | -1.03(-10.01%) |
Nov 05, 2008 | 10.90 | 11.09 | 10.19 | 10.27 | 401,216 | -0.65(-5.97%) |
Nov 04, 2008 | 10.71 | 11.18 | 10.66 | 10.93 | 370,081 | +0.35(+3.36%) |
Nov 03, 2008 | 10.10 | 10.91 | 10.10 | 10.57 | 627,742 | +0.43(+4.20%) |
Oct 31, 2008 | 8.508 | 10.15 | 8.437 | 10.15 | 808,038 | +1.47(+16.93%) |
Oct 30, 2008 | 8.373 | 8.778 | 8.373 | 8.678 | 377,317 | +0.42(+5.07%) |
Oct 29, 2008 | 7.905 | 8.728 | 7.813 | 8.260 | 743,464 | +0.33(+4.11%) |
Oct 28, 2008 | 7.671 | 7.962 | 7.341 | 7.933 | 584,189 | +0.38(+4.98%) |
Oct 27, 2008 | 8.096 | 8.118 | 7.451 | 7.557 | 755,610 | -0.55(-6.82%) |
Oct 24, 2008 | 8.551 | 8.863 | 8.111 | 8.111 | 1,033,374 | -0.77(-8.71%) |
Oct 23, 2008 | 9.069 | 9.196 | 8.650 | 8.884 | 489,322 | -0.16(-1.80%) |
Oct 22, 2008 | 9.203 | 9.324 | 8.912 | 9.047 | 400,648 | -0.18(-1.92%) |
Oct 21, 2008 | 9.267 | 9.494 | 9.189 | 9.225 | 438,071 | -0.17(-1.81%) |
Oct 20, 2008 | 9.445 | 9.509 | 9.225 | 9.395 | 884,417 | +0.09(+0.91%) |
Oct 17, 2008 | 9.679 | 9.764 | 9.296 | 9.310 | 639,751 | -0.53(-5.41%) |
Oct 16, 2008 | 9.714 | 9.948 | 9.324 | 9.842 | 548,105 | +0.19(+1.99%) |
Oct 15, 2008 | 9.707 | 9.984 | 9.579 | 9.650 | 350,286 | -0.28(-2.86%) |
Oct 14, 2008 | 10.42 | 10.56 | 9.892 | 9.934 | 495,981 | -0.22(-2.17%) |
Oct 13, 2008 | 10.54 | 10.54 | 9.714 | 10.15 | 599,639 | +0.05(+0.49%) |
Oct 10, 2008 | 10.64 | 10.86 | 8.664 | 10.10 | 1,773,823 | -1.03(-9.24%) |
Oct 09, 2008 | 11.42 | 11.57 | 10.99 | 11.13 | 719,012 | -0.40(-3.51%) |
Oct 08, 2008 | 11.38 | 12.47 | 10.35 | 11.54 | 937,966 | -0.26(-2.22%) |
Oct 07, 2008 | 12.17 | 12.17 | 11.60 | 11.80 | 846,140 | -0.29(-2.41%) |
Oct 06, 2008 | 12.20 | 12.35 | 11.82 | 12.09 | 633,277 | -0.11(-0.93%) |
Oct 03, 2008 | 12.63 | 12.80 | 11.81 | 12.21 | 0 | -0.09(-0.69%) |
Oct 02, 2008 | 13.62 | 13.69 | 12.21 | 12.29 | 445,983 | -1.44(-10.49%) |
Oct 01, 2008 | 13.48 | 14.01 | 12.68 | 13.73 | 827,493 | +0.13(+0.99%) |
Sep 30, 2008 | 13.37 | 13.65 | 13.00 | 13.60 | 519,090 | +0.30(+2.24%) |
Sep 29, 2008 | 13.91 | 14.13 | 13.20 | 13.30 | 374,273 | -0.87(-6.16%) |
Sep 26, 2008 | 13.30 | 14.29 | 13.30 | 14.17 | 0 | +0.72(+5.33%) |
Sep 25, 2008 | 13.54 | 13.72 | 13.43 | 13.45 | 383,624 | -0.15(-1.10%) |
Sep 24, 2008 | 13.84 | 14.01 | 13.47 | 13.60 | 565,274 | -0.24(-1.74%) |
Sep 23, 2008 | 13.79 | 13.92 | 13.57 | 13.84 | 478,705 | +0.14(+1.04%) |
Sep 22, 2008 | 13.60 | 13.87 | 13.56 | 13.70 | 511,094 | -0.05(-0.36%) |
Sep 19, 2008 | 14.45 | 14.52 | 13.36 | 13.75 | 0 | +0.09(+0.68%) |
Sep 18, 2008 | 13.55 | 14.16 | 13.43 | 13.66 | 1,450,134 | +0.06(+0.42%) |
Sep 17, 2008 | 13.38 | 13.68 | 13.05 | 13.60 | 539,011 | -0.04(-0.26%) |
Sep 16, 2008 | 12.88 | 13.64 | 12.50 | 13.64 | 362,866 | +0.60(+4.57%) |
Sep 15, 2008 | 12.91 | 13.38 | 12.83 | 13.04 | 245,362 | -0.44(-3.26%) |
Sep 12, 2008 | 13.35 | 13.62 | 13.18 | 13.48 | 427,856 | +0.11(+0.80%) |
Sep 11, 2008 | 13.10 | 13.43 | 12.86 | 13.38 | 261,788 | +0.16(+1.24%) |
Sep 10, 2008 | 13.37 | 13.55 | 13.11 | 13.21 | 322,150 | -0.07(-0.53%) |
Sep 09, 2008 | 13.18 | 13.75 | 13.06 | 13.28 | 501,496 | +0.14(+1.08%) |
Sep 08, 2008 | 12.59 | 13.16 | 12.59 | 13.14 | 328,085 | +0.71(+5.71%) |
Sep 05, 2008 | 12.42 | 12.56 | 12.23 | 12.43 | 0 | -0.06(-0.51%) |
Sep 04, 2008 | 12.72 | 12.79 | 12.38 | 12.50 | 198,154 | -0.32(-2.49%) |
Sep 03, 2008 | 12.62 | 12.88 | 12.49 | 12.82 | 422,623 | +0.11(+0.84%) |
Sep 02, 2008 | 12.69 | 12.96 | 12.49 | 12.71 | 350,928 | +0.24(+1.94%) |
Aug 29, 2008 | 12.53 | 12.60 | 12.30 | 12.47 | 0 | +0.01(+0.06%) |
Aug 28, 2008 | 12.30 | 12.53 | 12.30 | 12.46 | 227,752 | +0.23(+1.91%) |
Aug 27, 2008 | 12.44 | 12.54 | 12.00 | 12.23 | 678,467 | -0.38(-2.98%) |
Aug 26, 2008 | 12.74 | 12.91 | 12.48 | 12.60 | 203,931 | -0.13(-1.06%) |
Aug 25, 2008 | 13.07 | 13.11 | 12.69 | 12.74 | 150,455 | -0.31(-2.34%) |
Aug 22, 2008 | 12.92 | 13.21 | 12.73 | 13.04 | 0 | +0.16(+1.21%) |
Aug 21, 2008 | 13.02 | 13.17 | 12.79 | 12.89 | 236,877 | -0.21(-1.57%) |
Aug 20, 2008 | 13.26 | 13.27 | 12.65 | 13.09 | 308,108 | -0.16(-1.23%) |
Aug 19, 2008 | 13.28 | 13.45 | 13.11 | 13.26 | 317,737 | -0.12(-0.90%) |
Aug 18, 2008 | 13.92 | 13.99 | 13.21 | 13.38 | 239,864 | -0.45(-3.23%) |
Aug 15, 2008 | 13.56 | 13.92 | 13.56 | 13.82 | 0 | +0.21(+1.56%) |
Aug 14, 2008 | 13.17 | 13.72 | 13.17 | 13.61 | 385,100 | +0.33(+2.51%) |
Aug 13, 2008 | 13.24 | 13.68 | 12.85 | 13.28 | 473,983 | -0.09(-0.69%) |
Aug 12, 2008 | 13.16 | 13.54 | 13.05 | 13.37 | 466,257 | +0.07(+0.53%) |
Aug 11, 2008 | 12.84 | 13.36 | 12.65 | 13.30 | 414,813 | +0.43(+3.36%) |
Aug 08, 2008 | 12.37 | 13.10 | 12.30 | 12.86 | 408,329 | +0.48(+3.90%) |
Aug 07, 2008 | 12.20 | 12.71 | 11.42 | 12.38 | 898,508 | +0.05(+0.40%) |
Aug 06, 2008 | 12.16 | 12.52 | 12.11 | 12.33 | 420,830 | +0.15(+1.22%) |
Aug 05, 2008 | 11.71 | 12.30 | 11.70 | 12.18 | 371,185 | +0.48(+4.12%) |
Aug 04, 2008 | 11.62 | 11.96 | 11.47 | 11.70 | 451,796 | +0.06(+0.49%) |
Aug 01, 2008 | 11.46 | 11.84 | 11.43 | 11.64 | 437,499 | -0.34(-2.84%) |
Jul 31, 2008 | 12.30 | 12.58 | 11.94 | 11.98 | 358,280 | -0.41(-3.32%) |
Jul 30, 2008 | 12.90 | 13.13 | 12.21 | 12.40 | 318,989 | -0.39(-3.05%) |
Jul 29, 2008 | 12.79 | 12.82 | 11.93 | 12.79 | 369,966 | +0.83(+6.94%) |
Jul 28, 2008 | 12.24 | 12.30 | 11.85 | 11.96 | 331,493 | -0.34(-2.77%) |
Jul 25, 2008 | 12.34 | 12.57 | 12.15 | 12.30 | 388,430 | -0.12(-0.97%) |
Jul 24, 2008 | 12.90 | 13.12 | 12.27 | 12.42 | 298,002 | -0.55(-4.27%) |
Jul 23, 2008 | 12.68 | 13.03 | 12.65 | 12.97 | 391,656 | +0.30(+2.35%) |
Jul 22, 2008 | 12.21 | 12.71 | 12.03 | 12.67 | 275,889 | +0.43(+3.54%) |
Jul 21, 2008 | 12.06 | 12.60 | 12.05 | 12.24 | 333,900 | +0.20(+1.65%) |
Jul 18, 2008 | 12.19 | 12.23 | 11.61 | 12.04 | 510,097 | -0.22(-1.79%) |
Jul 17, 2008 | 12.22 | 12.47 | 11.84 | 12.26 | 559,934 | +0.12(+0.99%) |
Jul 16, 2008 | 11.62 | 12.16 | 11.45 | 12.14 | 353,141 | +0.50(+4.33%) |
Jul 15, 2008 | 11.37 | 11.91 | 11.12 | 11.64 | 491,568 | +0.23(+2.05%) |
Jul 14, 2008 | 11.83 | 11.83 | 11.30 | 11.40 | 252,715 | -0.21(-1.77%) |
Jul 11, 2008 | 11.42 | 11.73 | 11.31 | 11.61 | 460,925 | +0.01(+0.12%) |
Jul 10, 2008 | 11.40 | 11.81 | 11.39 | 11.59 | 378,709 | +0.19(+1.68%) |
Jul 09, 2008 | 11.64 | 11.72 | 11.37 | 11.40 | 359,340 | -0.28(-2.43%) |
Jul 08, 2008 | 11.47 | 11.77 | 11.46 | 11.69 | 494,143 | +0.18(+1.54%) |
Jul 07, 2008 | 11.51 | 11.60 | 11.35 | 11.51 | 523,046 | -0.01(-0.12%) |
Jul 04, 2008 | 11.63 | 11.84 | 11.48 | 11.52 | 192,182 | +0.00(+0.00%) |
Jul 03, 2008 | 11.63 | 11.84 | 11.48 | 11.52 | 192,182 | -0.04(-0.37%) |
Jul 02, 2008 | 12.06 | 12.07 | 11.55 | 11.57 | 551,291 | -0.55(-4.57%) |
Jul 01, 2008 | 11.91 | 12.16 | 11.84 | 12.12 | 1,202,945 | +0.14(+1.18%) |
Jun 30, 2008 | 12.30 | 12.31 | 11.89 | 11.98 | 784,943 | -0.38(-3.10%) |
Jun 27, 2008 | 12.39 | 12.47 | 12.23 | 12.36 | 729,560 | -0.01(-0.06%) |
Jun 26, 2008 | 13.13 | 13.16 | 12.33 | 12.37 | 736,256 | -0.92(-6.94%) |
Jun 25, 2008 | 13.20 | 13.43 | 13.12 | 13.29 | 648,274 | +0.06(+0.43%) |
Jun 24, 2008 | 13.40 | 13.48 | 13.16 | 13.23 | 506,721 | -0.24(-1.79%) |
Jun 23, 2008 | 14.01 | 14.05 | 13.48 | 13.48 | 818,012 | -0.58(-4.14%) |
Jun 20, 2008 | 14.21 | 14.55 | 13.94 | 14.06 | 740,365 | -0.27(-1.88%) |
Jun 19, 2008 | 14.28 | 14.49 | 14.18 | 14.33 | 364,432 | +0.11(+0.80%) |
Jun 18, 2008 | 14.62 | 14.67 | 14.05 | 14.21 | 455,595 | -0.41(-2.81%) |
Jun 17, 2008 | 14.76 | 14.79 | 14.43 | 14.62 | 151,997 | -0.11(-0.77%) |
Jun 16, 2008 | 14.62 | 14.89 | 14.61 | 14.74 | 179,049 | +0.11(+0.78%) |
Jun 13, 2008 | 14.40 | 14.70 | 14.39 | 14.62 | 318,677 | +0.33(+2.33%) |
Jun 12, 2008 | 14.09 | 14.43 | 14.01 | 14.29 | 258,775 | +0.33(+2.34%) |
Jun 11, 2008 | 14.04 | 14.09 | 13.77 | 13.96 | 378,140 | -0.05(-0.35%) |
Jun 10, 2008 | 14.09 | 14.17 | 13.98 | 14.01 | 306,498 | -0.22(-1.55%) |
Jun 09, 2008 | 14.45 | 14.55 | 14.17 | 14.23 | 222,412 | -0.10(-0.69%) |
Jun 06, 2008 | 14.46 | 14.59 | 14.21 | 14.33 | 320,347 | -0.26(-1.75%) |
Jun 05, 2008 | 14.43 | 14.72 | 14.41 | 14.59 | 169,246 | +0.13(+0.93%) |
Jun 04, 2008 | 14.41 | 14.79 | 14.33 | 14.45 | 213,834 | +0.07(+0.49%) |
Jun 03, 2008 | 14.40 | 14.59 | 14.13 | 14.38 | 323,297 | -0.04(-0.25%) |