Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.866 | 9.082 | 8.769 | 8.837 | 109,871 | -0.01(-0.16%) |
Jun 29, 2009 | 8.899 | 9.039 | 8.789 | 8.851 | 185,290 | -0.09(-1.02%) |
Jun 26, 2009 | 8.538 | 9.102 | 8.538 | 8.943 | 330,329 | +0.10(+1.09%) |
Jun 25, 2009 | 8.726 | 8.846 | 8.673 | 8.846 | 183,350 | +0.37(+4.32%) |
Jun 24, 2009 | 8.760 | 8.774 | 8.461 | 8.480 | 106,299 | -0.15(-1.73%) |
Jun 23, 2009 | 8.504 | 8.764 | 8.504 | 8.629 | 68,399 | +0.19(+2.29%) |
Jun 22, 2009 | 8.514 | 8.639 | 8.437 | 8.437 | 118,027 | -0.13(-1.52%) |
Jun 19, 2009 | 8.909 | 8.909 | 8.475 | 8.567 | 167,206 | -0.15(-1.77%) |
Jun 18, 2009 | 8.552 | 8.803 | 8.552 | 8.721 | 87,520 | +0.13(+1.46%) |
Jun 17, 2009 | 8.533 | 8.707 | 8.355 | 8.596 | 73,291 | +0.09(+1.02%) |
Jun 16, 2009 | 8.928 | 8.928 | 8.437 | 8.509 | 102,820 | -0.28(-3.23%) |
Jun 15, 2009 | 8.842 | 8.986 | 8.649 | 8.793 | 120,022 | -0.13(-1.41%) |
Jun 12, 2009 | 8.726 | 9.025 | 8.707 | 8.919 | 82,262 | +0.13(+1.54%) |
Jun 11, 2009 | 9.010 | 9.116 | 8.764 | 8.784 | 78,796 | -0.21(-2.36%) |
Jun 10, 2009 | 8.861 | 9.184 | 8.682 | 8.996 | 146,936 | +0.28(+3.21%) |
Jun 09, 2009 | 8.895 | 9.285 | 8.716 | 8.716 | 74,120 | -0.10(-1.09%) |
Jun 08, 2009 | 8.789 | 9.073 | 8.711 | 8.813 | 52,458 | +0.13(+1.50%) |
Jun 05, 2009 | 9.063 | 9.150 | 8.682 | 8.682 | 76,734 | -0.24(-2.65%) |
Jun 04, 2009 | 8.962 | 9.087 | 8.798 | 8.919 | 51,457 | +0.01(+0.16%) |
Jun 03, 2009 | 8.745 | 9.237 | 8.745 | 8.904 | 67,429 | -0.02(-0.27%) |
Jun 02, 2009 | 8.673 | 9.165 | 8.610 | 8.928 | 80,876 | +0.17(+1.98%) |
Jun 01, 2009 | 8.437 | 9.059 | 8.359 | 8.755 | 171,826 | +0.40(+4.79%) |
May 29, 2009 | 8.297 | 8.374 | 8.226 | 8.355 | 53,500 | +0.06(+0.70%) |
May 28, 2009 | 8.171 | 8.379 | 7.776 | 8.297 | 56,242 | +0.22(+2.75%) |
May 27, 2009 | 8.046 | 8.210 | 7.983 | 8.075 | 51,434 | -0.07(-0.83%) |
May 26, 2009 | 7.622 | 8.181 | 7.569 | 8.143 | 97,174 | +0.58(+7.72%) |
May 22, 2009 | 7.940 | 8.046 | 7.540 | 7.559 | 48,953 | -0.33(-4.21%) |
May 21, 2009 | 7.829 | 8.162 | 7.593 | 7.892 | 72,027 | -0.07(-0.91%) |
May 20, 2009 | 8.350 | 8.523 | 7.868 | 7.964 | 89,638 | -0.26(-3.11%) |
May 19, 2009 | 8.244 | 8.519 | 8.056 | 8.220 | 66,578 | -0.11(-1.27%) |
May 18, 2009 | 8.138 | 8.364 | 8.056 | 8.326 | 56,933 | +0.29(+3.60%) |
May 15, 2009 | 8.403 | 8.437 | 7.887 | 8.036 | 60,911 | -0.27(-3.25%) |
May 14, 2009 | 8.311 | 8.504 | 8.089 | 8.306 | 61,253 | +0.03(+0.35%) |
May 13, 2009 | 7.945 | 8.456 | 7.945 | 8.278 | 88,931 | +0.15(+1.90%) |
May 12, 2009 | 8.118 | 8.364 | 8.012 | 8.123 | 39,577 | +0.10(+1.26%) |
May 11, 2009 | 8.041 | 8.224 | 7.901 | 8.022 | 68,862 | -0.26(-3.09%) |
May 08, 2009 | 7.930 | 8.417 | 7.786 | 8.278 | 99,335 | +0.56(+7.31%) |
May 07, 2009 | 8.326 | 8.441 | 7.497 | 7.713 | 162,622 | -0.41(-5.04%) |
May 06, 2009 | 8.234 | 8.503 | 8.080 | 8.123 | 42,558 | +0.05(+0.66%) |
May 05, 2009 | 8.596 | 8.596 | 7.993 | 8.070 | 81,046 | -0.64(-7.31%) |
May 04, 2009 | 8.711 | 8.721 | 8.567 | 8.707 | 84,110 | +0.73(+9.19%) |
May 01, 2009 | 7.776 | 8.519 | 7.776 | 7.974 | 222,785 | +0.28(+3.63%) |
Apr 30, 2009 | 7.863 | 8.104 | 7.603 | 7.694 | 106,909 | -0.17(-2.15%) |
Apr 29, 2009 | 7.713 | 8.032 | 7.583 | 7.863 | 159,589 | +0.27(+3.56%) |
Apr 28, 2009 | 7.839 | 8.167 | 7.468 | 7.593 | 105,521 | -0.34(-4.26%) |
Apr 27, 2009 | 7.930 | 8.143 | 7.482 | 7.930 | 178,061 | -0.30(-3.69%) |
Apr 24, 2009 | 7.680 | 8.654 | 7.588 | 8.234 | 167,221 | +0.65(+8.51%) |
Apr 23, 2009 | 7.617 | 7.704 | 7.323 | 7.588 | 102,231 | +0.02(+0.32%) |
Apr 22, 2009 | 7.930 | 8.287 | 7.477 | 7.564 | 109,109 | -0.54(-6.66%) |
Apr 21, 2009 | 7.183 | 8.268 | 7.014 | 8.104 | 167,156 | +0.80(+10.96%) |
Apr 20, 2009 | 7.974 | 8.061 | 7.169 | 7.304 | 122,854 | -0.94(-11.35%) |
Apr 17, 2009 | 8.316 | 8.393 | 8.003 | 8.239 | 69,318 | -0.07(-0.81%) |
Apr 16, 2009 | 8.229 | 8.437 | 7.771 | 8.306 | 104,463 | +0.18(+2.19%) |
Apr 15, 2009 | 7.795 | 8.186 | 7.795 | 8.128 | 80,833 | +0.33(+4.27%) |
Apr 14, 2009 | 7.935 | 8.056 | 7.762 | 7.795 | 69,470 | -0.15(-1.94%) |
Apr 13, 2009 | 7.665 | 7.979 | 7.593 | 7.950 | 47,943 | +0.11(+1.41%) |
Apr 09, 2009 | 7.472 | 8.036 | 7.472 | 7.839 | 126,565 | +0.66(+9.20%) |
Apr 08, 2009 | 7.183 | 7.612 | 7.116 | 7.178 | 108,340 | -0.08(-1.06%) |
Apr 07, 2009 | 8.311 | 8.403 | 7.087 | 7.255 | 137,258 | -0.95(-11.57%) |
Apr 06, 2009 | 7.930 | 8.205 | 7.704 | 8.205 | 93,577 | +0.19(+2.41%) |
Apr 03, 2009 | 7.993 | 8.012 | 7.497 | 8.012 | 137,390 | +0.03(+0.36%) |
Apr 02, 2009 | 7.656 | 8.292 | 7.342 | 7.983 | 170,237 | +0.57(+7.67%) |
Apr 01, 2009 | 7.482 | 7.738 | 7.154 | 7.415 | 125,575 | -0.15(-1.98%) |
Mar 31, 2009 | 6.889 | 7.897 | 6.735 | 7.564 | 128,639 | +0.78(+11.43%) |
Mar 30, 2009 | 6.614 | 6.836 | 6.306 | 6.788 | 82,766 | -0.65(-8.75%) |
Mar 26, 2009 | 7.120 | 7.444 | 6.947 | 7.439 | 120,132 | +0.32(+4.47%) |
Mar 25, 2009 | 6.744 | 7.251 | 6.614 | 7.120 | 104,336 | +0.49(+7.42%) |
Mar 24, 2009 | 6.826 | 7.096 | 6.624 | 6.629 | 148,312 | -0.38(-5.43%) |
Mar 23, 2009 | 6.687 | 7.010 | 6.638 | 7.010 | 184,666 | +1.12(+18.99%) |
Mar 20, 2009 | 6.494 | 6.600 | 5.886 | 5.891 | 180,229 | -0.51(-7.98%) |
Mar 19, 2009 | 6.870 | 7.145 | 6.354 | 6.402 | 150,664 | -0.46(-6.68%) |
Mar 18, 2009 | 6.344 | 6.879 | 6.089 | 6.860 | 118,062 | +0.45(+7.07%) |
Mar 17, 2009 | 6.012 | 6.412 | 5.709 | 6.407 | 143,918 | +0.37(+6.15%) |
Mar 16, 2009 | 5.853 | 6.373 | 5.481 | 6.036 | 223,617 | +0.29(+5.03%) |
Mar 13, 2009 | 5.091 | 5.800 | 4.696 | 5.747 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.696 | 5.226 | 4.599 | 5.038 | 145,171 | +0.29(+6.09%) |
Mar 11, 2009 | 5.665 | 5.665 | 4.630 | 4.749 | 160,919 | -0.88(-15.67%) |
Mar 10, 2009 | 4.879 | 5.631 | 4.792 | 5.631 | 165,227 | +0.94(+20.16%) |
Mar 09, 2009 | 4.628 | 5.086 | 4.508 | 4.686 | 193,452 | -0.38(-7.43%) |
Mar 06, 2009 | 4.580 | 5.062 | 4.339 | 5.062 | 0 | +0.55(+12.30%) |
Mar 05, 2009 | 4.536 | 4.927 | 4.455 | 4.508 | 69,640 | -0.36(-7.43%) |
Mar 04, 2009 | 5.052 | 5.052 | 4.247 | 4.869 | 132,103 | -0.43(-8.10%) |
Mar 02, 2009 | 5.178 | 5.607 | 5.178 | 5.298 | 102,731 | -0.30(-5.34%) |
Feb 27, 2009 | 5.592 | 5.766 | 5.399 | 5.597 | 0 | -0.12(-2.11%) |
Feb 26, 2009 | 5.587 | 5.963 | 5.587 | 5.718 | 73,371 | +0.13(+2.33%) |
Feb 25, 2009 | 5.640 | 6.094 | 5.544 | 5.587 | 60,318 | -0.21(-3.58%) |
Feb 24, 2009 | 5.433 | 5.886 | 5.269 | 5.795 | 119,771 | +0.33(+6.00%) |
Feb 23, 2009 | 5.515 | 5.838 | 4.811 | 5.467 | 162,290 | +0.01(+0.27%) |
Feb 20, 2009 | 6.079 | 6.426 | 5.366 | 5.452 | 0 | -0.79(-12.66%) |
Feb 19, 2009 | 6.908 | 6.918 | 6.229 | 6.243 | 82,148 | -0.44(-6.63%) |
Feb 18, 2009 | 7.275 | 7.275 | 6.605 | 6.687 | 107,987 | -0.44(-6.16%) |
Feb 17, 2009 | 7.617 | 7.617 | 6.667 | 7.125 | 115,847 | -0.53(-6.87%) |
Feb 13, 2009 | 7.497 | 7.906 | 7.458 | 7.651 | 0 | +0.08(+1.08%) |
Feb 12, 2009 | 7.212 | 7.636 | 6.937 | 7.569 | 86,151 | +0.42(+5.94%) |
Feb 11, 2009 | 6.855 | 7.419 | 6.855 | 7.145 | 45,862 | +0.35(+5.11%) |
Feb 10, 2009 | 7.048 | 7.550 | 6.696 | 6.797 | 66,072 | -0.34(-4.79%) |
Feb 09, 2009 | 7.005 | 7.362 | 6.952 | 7.140 | 35,650 | -0.19(-2.57%) |
Feb 06, 2009 | 6.937 | 7.497 | 6.829 | 7.328 | 0 | +0.36(+5.19%) |
Feb 05, 2009 | 7.106 | 7.299 | 6.730 | 6.966 | 71,125 | -0.20(-2.82%) |
Feb 04, 2009 | 7.839 | 7.839 | 7.063 | 7.169 | 73,176 | -0.44(-5.83%) |
Feb 03, 2009 | 7.612 | 7.856 | 7.501 | 7.612 | 82,660 | +0.13(+1.81%) |
Feb 02, 2009 | 6.653 | 7.501 | 6.426 | 7.477 | 114,337 | +0.85(+12.80%) |
Jan 30, 2009 | 6.894 | 7.005 | 6.609 | 6.629 | 0 | -0.15(-2.27%) |
Jan 29, 2009 | 7.145 | 7.217 | 6.754 | 6.783 | 65,958 | -0.39(-5.44%) |
Jan 28, 2009 | 7.231 | 7.694 | 6.904 | 7.174 | 74,002 | +0.13(+1.78%) |
Jan 27, 2009 | 7.670 | 7.868 | 7.029 | 7.048 | 77,595 | -0.62(-8.11%) |
Jan 26, 2009 | 7.444 | 7.969 | 7.294 | 7.670 | 68,304 | +0.22(+2.98%) |
Jan 23, 2009 | 6.619 | 7.689 | 6.523 | 7.448 | 141,804 | +0.79(+11.79%) |
Jan 22, 2009 | 7.039 | 7.270 | 6.614 | 6.663 | 70,830 | -0.58(-8.05%) |
Jan 21, 2009 | 6.508 | 7.275 | 6.455 | 7.246 | 73,934 | +0.86(+13.43%) |
Jan 20, 2009 | 6.489 | 6.585 | 6.320 | 6.388 | 85,324 | -0.21(-3.21%) |
Jan 16, 2009 | 6.957 | 6.957 | 6.412 | 6.600 | 0 | -0.25(-3.66%) |
Jan 15, 2009 | 6.330 | 7.294 | 6.248 | 6.851 | 108,587 | +0.51(+8.06%) |
Jan 14, 2009 | 7.125 | 7.125 | 6.311 | 6.340 | 72,681 | -0.87(-12.04%) |
Jan 13, 2009 | 6.831 | 7.472 | 6.831 | 7.207 | 81,231 | +0.31(+4.47%) |
Jan 12, 2009 | 7.231 | 7.337 | 6.817 | 6.899 | 73,840 | -0.40(-5.48%) |
Jan 09, 2009 | 7.810 | 7.858 | 7.299 | 7.299 | 72,274 | -0.50(-6.37%) |
Jan 08, 2009 | 8.080 | 8.128 | 7.735 | 7.795 | 107,854 | -0.37(-4.49%) |
Jan 07, 2009 | 9.160 | 9.203 | 8.032 | 8.162 | 107,832 | -1.15(-12.37%) |
Jan 06, 2009 | 9.121 | 9.555 | 8.981 | 9.314 | 91,924 | +0.38(+4.21%) |
Jan 05, 2009 | 8.089 | 8.996 | 8.089 | 8.938 | 91,743 | +0.56(+6.67%) |
Jan 02, 2009 | 8.764 | 8.798 | 8.302 | 8.379 | 0 | -0.36(-4.14%) |
Jan 01, 2009 | 8.297 | 8.967 | 8.220 | 8.740 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.297 | 8.967 | 8.220 | 8.740 | 106,247 | +0.46(+5.59%) |
Dec 30, 2008 | 7.955 | 8.278 | 7.762 | 8.278 | 44,582 | +0.22(+2.69%) |
Dec 29, 2008 | 9.208 | 9.208 | 7.844 | 8.061 | 95,346 | -1.14(-12.37%) |
Dec 26, 2008 | 8.808 | 9.247 | 8.668 | 9.198 | 0 | +0.39(+4.43%) |
Dec 24, 2008 | 8.866 | 8.866 | 8.504 | 8.808 | 34,678 | -0.06(-0.65%) |
Dec 23, 2008 | 8.085 | 8.962 | 8.051 | 8.866 | 121,806 | +0.86(+10.72%) |
Dec 22, 2008 | 7.603 | 8.008 | 7.492 | 8.008 | 86,058 | +0.29(+3.81%) |
Dec 19, 2008 | 7.709 | 8.176 | 7.675 | 7.713 | 206,927 | +0.33(+4.51%) |
Dec 18, 2008 | 7.877 | 7.979 | 7.169 | 7.381 | 100,845 | -0.44(-5.67%) |
Dec 17, 2008 | 8.123 | 8.374 | 7.718 | 7.824 | 146,770 | -0.55(-6.56%) |
Dec 16, 2008 | 7.328 | 8.374 | 7.029 | 8.374 | 188,219 | +1.07(+14.65%) |
Dec 15, 2008 | 7.713 | 7.998 | 6.942 | 7.304 | 80,183 | -0.42(-5.43%) |
Dec 12, 2008 | 6.870 | 7.723 | 6.851 | 7.723 | 0 | +0.61(+8.54%) |
Dec 11, 2008 | 7.424 | 7.882 | 7.116 | 7.116 | 114,552 | -0.54(-6.99%) |
Dec 10, 2008 | 7.858 | 7.926 | 7.227 | 7.651 | 98,468 | -0.07(-0.87%) |
Dec 09, 2008 | 7.231 | 8.244 | 7.231 | 7.718 | 230,225 | -0.41(-5.04%) |
Dec 08, 2008 | 6.687 | 8.374 | 6.687 | 8.128 | 249,718 | +1.31(+19.24%) |
Dec 05, 2008 | 6.055 | 6.817 | 5.906 | 6.817 | 0 | +0.76(+12.58%) |
Dec 04, 2008 | 6.817 | 7.010 | 5.867 | 6.055 | 148,969 | -0.76(-11.17%) |
Dec 03, 2008 | 6.190 | 6.889 | 5.824 | 6.817 | 263,188 | +0.79(+13.12%) |
Dec 02, 2008 | 4.826 | 6.089 | 4.720 | 6.026 | 222,839 | +1.35(+29.00%) |
Dec 01, 2008 | 6.629 | 6.629 | 4.633 | 4.671 | 231,584 | -1.92(-29.11%) |
Nov 28, 2008 | 6.267 | 6.590 | 5.925 | 6.590 | 75,711 | +0.11(+1.71%) |
Nov 26, 2008 | 5.419 | 6.479 | 5.399 | 6.479 | 102,719 | +0.91(+16.36%) |
Nov 25, 2008 | 5.568 | 5.689 | 5.158 | 5.568 | 144,362 | -0.08(-1.45%) |
Nov 24, 2008 | 5.375 | 5.737 | 4.999 | 5.650 | 190,669 | +0.15(+2.81%) |
Nov 21, 2008 | 4.768 | 5.751 | 4.025 | 5.496 | 295,808 | +0.93(+20.25%) |
Nov 20, 2008 | 4.821 | 5.245 | 4.498 | 4.570 | 165,084 | -0.40(-7.96%) |
Nov 19, 2008 | 5.284 | 5.380 | 4.966 | 4.966 | 135,399 | -0.34(-6.36%) |
Nov 18, 2008 | 5.607 | 5.920 | 4.720 | 5.303 | 365,907 | -0.29(-5.17%) |
Nov 17, 2008 | 6.161 | 6.267 | 5.462 | 5.592 | 234,880 | -0.62(-9.94%) |
Nov 14, 2008 | 7.207 | 7.207 | 6.156 | 6.209 | 0 | -1.06(-14.59%) |
Nov 13, 2008 | 7.019 | 7.270 | 6.296 | 7.270 | 183,404 | +0.27(+3.79%) |
Nov 12, 2008 | 7.718 | 7.718 | 6.952 | 7.005 | 138,689 | -0.72(-9.30%) |
Nov 11, 2008 | 8.412 | 8.412 | 7.598 | 7.723 | 156,758 | -0.81(-9.54%) |
Nov 10, 2008 | 9.039 | 9.039 | 8.509 | 8.538 | 164,282 | -0.56(-6.15%) |
Nov 07, 2008 | 8.991 | 9.227 | 8.827 | 9.097 | 0 | +0.01(+0.16%) |
Nov 06, 2008 | 8.870 | 9.333 | 8.543 | 9.083 | 135,200 | +0.21(+2.39%) |
Nov 05, 2008 | 9.488 | 9.488 | 8.866 | 8.870 | 110,947 | -0.80(-8.23%) |
Nov 04, 2008 | 9.989 | 9.999 | 9.266 | 9.666 | 87,705 | -0.08(-0.84%) |
Nov 03, 2008 | 9.594 | 10.12 | 9.550 | 9.748 | 109,369 | +0.07(+0.75%) |
Oct 31, 2008 | 9.251 | 10.11 | 9.030 | 9.676 | 0 | +0.38(+4.04%) |
Oct 30, 2008 | 8.914 | 9.304 | 8.538 | 9.300 | 66,441 | +0.41(+4.61%) |
Oct 29, 2008 | 8.967 | 9.425 | 8.711 | 8.890 | 65,823 | +0.07(+0.76%) |
Oct 28, 2008 | 8.196 | 8.866 | 7.622 | 8.822 | 103,123 | +0.94(+11.93%) |
Oct 27, 2008 | 8.441 | 8.514 | 7.882 | 7.882 | 95,448 | -0.67(-7.78%) |
Oct 24, 2008 | 7.959 | 8.721 | 7.959 | 8.547 | 0 | -0.01(-0.17%) |
Oct 23, 2008 | 8.707 | 9.073 | 8.196 | 8.562 | 165,636 | -0.42(-4.67%) |
Oct 22, 2008 | 9.637 | 9.637 | 8.702 | 8.981 | 125,326 | -0.73(-7.50%) |
Oct 21, 2008 | 10.51 | 10.52 | 9.642 | 9.709 | 118,722 | -1.05(-9.73%) |
Oct 20, 2008 | 11.03 | 11.03 | 10.12 | 10.76 | 95,705 | -0.12(-1.06%) |
Oct 17, 2008 | 10.78 | 11.82 | 10.78 | 10.87 | 0 | -0.24(-2.13%) |
Oct 16, 2008 | 9.960 | 11.23 | 9.362 | 11.11 | 171,651 | +1.11(+11.14%) |
Oct 15, 2008 | 10.57 | 10.73 | 9.994 | 9.994 | 74,919 | -0.77(-7.17%) |
Oct 14, 2008 | 12.56 | 12.56 | 10.28 | 10.77 | 90,536 | -1.09(-9.23%) |
Oct 13, 2008 | 11.32 | 14.18 | 11.08 | 11.86 | 772,811 | +1.28(+12.07%) |
Oct 10, 2008 | 8.914 | 10.74 | 8.171 | 10.58 | 0 | +1.32(+14.20%) |
Oct 09, 2008 | 11.55 | 11.88 | 9.073 | 9.266 | 179,345 | -2.05(-18.14%) |
Oct 08, 2008 | 11.32 | 12.27 | 11.17 | 11.32 | 147,984 | -0.19(-1.63%) |
Oct 07, 2008 | 11.90 | 12.43 | 11.50 | 11.51 | 103,642 | -0.37(-3.09%) |
Oct 06, 2008 | 11.86 | 12.01 | 11.38 | 11.87 | 86,997 | -0.41(-3.34%) |
Oct 03, 2008 | 12.54 | 12.80 | 12.28 | 12.28 | 0 | -0.35(-2.78%) |
Oct 02, 2008 | 13.16 | 13.26 | 12.61 | 12.64 | 72,797 | -0.62(-4.66%) |
Oct 01, 2008 | 13.51 | 13.60 | 12.89 | 13.25 | 63,280 | -0.54(-3.88%) |
Sep 30, 2008 | 12.29 | 13.97 | 12.29 | 13.79 | 201,592 | +1.35(+10.81%) |
Sep 29, 2008 | 13.06 | 13.06 | 12.44 | 12.44 | 78,412 | -0.86(-6.49%) |
Sep 26, 2008 | 12.49 | 13.67 | 12.44 | 13.31 | 0 | +0.54(+4.23%) |
Sep 25, 2008 | 12.38 | 13.13 | 12.34 | 12.77 | 70,451 | +0.49(+3.97%) |
Sep 24, 2008 | 12.84 | 13.03 | 12.25 | 12.28 | 69,907 | -0.43(-3.38%) |
Sep 23, 2008 | 12.81 | 13.38 | 12.51 | 12.71 | 118,348 | -0.11(-0.83%) |
Sep 22, 2008 | 12.97 | 13.20 | 12.77 | 12.81 | 51,782 | -0.14(-1.08%) |
Sep 19, 2008 | 13.40 | 14.28 | 12.85 | 12.95 | 0 | +0.05(+0.37%) |
Sep 18, 2008 | 11.53 | 13.17 | 11.14 | 12.91 | 113,418 | +1.79(+16.14%) |
Sep 17, 2008 | 11.80 | 11.80 | 11.02 | 11.11 | 139,282 | -1.08(-8.82%) |
Sep 16, 2008 | 11.89 | 12.28 | 11.80 | 12.19 | 86,593 | +0.08(+0.64%) |
Sep 15, 2008 | 12.12 | 12.53 | 12.03 | 12.11 | 74,041 | -0.48(-3.83%) |
Sep 12, 2008 | 12.53 | 12.67 | 12.34 | 12.59 | 0 | -0.13(-1.02%) |
Sep 11, 2008 | 12.32 | 12.72 | 12.25 | 12.72 | 80,426 | +0.17(+1.34%) |
Sep 10, 2008 | 12.32 | 12.67 | 12.26 | 12.55 | 72,401 | +0.50(+4.16%) |
Sep 09, 2008 | 12.30 | 12.71 | 12.05 | 12.05 | 158,579 | -0.10(-0.83%) |
Sep 08, 2008 | 12.63 | 12.73 | 11.96 | 12.15 | 103,370 | +0.13(+1.12%) |
Sep 05, 2008 | 11.89 | 12.17 | 11.71 | 12.02 | 0 | +0.13(+1.05%) |
Sep 04, 2008 | 12.65 | 12.80 | 11.89 | 11.89 | 299,403 | -0.88(-6.87%) |
Sep 03, 2008 | 13.07 | 13.07 | 12.71 | 12.77 | 119,790 | -0.34(-2.61%) |
Sep 02, 2008 | 13.33 | 13.60 | 12.91 | 13.11 | 58,536 | +0.13(+1.00%) |
Aug 29, 2008 | 13.93 | 13.93 | 12.85 | 12.98 | 0 | -0.89(-6.43%) |
Aug 28, 2008 | 13.40 | 13.87 | 13.28 | 13.87 | 45,418 | +0.45(+3.38%) |
Aug 27, 2008 | 13.14 | 13.57 | 12.97 | 13.42 | 47,291 | +0.20(+1.49%) |
Aug 26, 2008 | 12.92 | 13.23 | 12.85 | 13.22 | 19,450 | +0.30(+2.31%) |
Aug 25, 2008 | 13.12 | 13.12 | 12.74 | 12.92 | 89,823 | -0.31(-2.33%) |
Aug 22, 2008 | 13.06 | 13.32 | 12.86 | 13.23 | 0 | +0.34(+2.66%) |
Aug 21, 2008 | 13.00 | 13.05 | 12.75 | 12.89 | 72,127 | -0.16(-1.26%) |
Aug 20, 2008 | 13.08 | 13.35 | 12.94 | 13.05 | 50,606 | +0.04(+0.30%) |
Aug 19, 2008 | 13.45 | 13.45 | 12.81 | 13.02 | 84,344 | -0.49(-3.64%) |
Aug 18, 2008 | 13.66 | 14.00 | 13.40 | 13.51 | 65,083 | -0.20(-1.48%) |
Aug 15, 2008 | 14.00 | 14.00 | 13.41 | 13.71 | 0 | -0.29(-2.10%) |
Aug 14, 2008 | 13.94 | 14.03 | 13.87 | 14.00 | 76,033 | +0.05(+0.38%) |
Aug 13, 2008 | 13.60 | 14.00 | 13.60 | 13.95 | 59,324 | +0.19(+1.37%) |
Aug 12, 2008 | 13.77 | 13.91 | 13.70 | 13.76 | 24,781 | -0.08(-0.59%) |
Aug 11, 2008 | 13.52 | 13.88 | 13.27 | 13.85 | 91,040 | +0.33(+2.42%) |
Aug 08, 2008 | 12.83 | 13.63 | 12.83 | 13.52 | 58,287 | +0.65(+5.02%) |
Aug 07, 2008 | 13.50 | 13.50 | 12.80 | 12.87 | 59,915 | -0.77(-5.62%) |
Aug 06, 2008 | 13.59 | 13.71 | 13.35 | 13.64 | 49,040 | -0.08(-0.60%) |
Aug 05, 2008 | 13.52 | 13.78 | 13.41 | 13.72 | 54,078 | +0.17(+1.24%) |
Aug 04, 2008 | 13.53 | 13.66 | 12.91 | 13.55 | 85,817 | -0.08(-0.60%) |
Aug 01, 2008 | 13.81 | 13.81 | 13.18 | 13.63 | 60,550 | -0.29(-2.08%) |
Jul 31, 2008 | 13.56 | 14.07 | 13.56 | 13.92 | 51,210 | +0.05(+0.35%) |
Jul 30, 2008 | 14.29 | 14.43 | 13.56 | 13.87 | 96,798 | -0.23(-1.61%) |
Jul 29, 2008 | 14.10 | 14.22 | 13.61 | 14.10 | 128,317 | +0.57(+4.20%) |
Jul 28, 2008 | 13.44 | 13.62 | 13.39 | 13.53 | 48,048 | +0.03(+0.21%) |
Jul 25, 2008 | 13.11 | 13.72 | 13.10 | 13.50 | 85,730 | +0.56(+4.36%) |
Jul 24, 2008 | 13.37 | 13.64 | 12.94 | 12.94 | 97,927 | -0.36(-2.68%) |
Jul 23, 2008 | 13.38 | 13.67 | 13.18 | 13.30 | 102,055 | -0.13(-0.97%) |
Jul 22, 2008 | 12.80 | 13.43 | 12.79 | 13.43 | 102,270 | +0.58(+4.54%) |
Jul 21, 2008 | 12.64 | 12.85 | 12.64 | 12.84 | 49,702 | +0.09(+0.68%) |
Jul 18, 2008 | 12.78 | 12.79 | 12.65 | 12.76 | 65,153 | +0.03(+0.26%) |
Jul 17, 2008 | 12.78 | 12.85 | 12.61 | 12.72 | 91,748 | -0.02(-0.19%) |
Jul 16, 2008 | 11.87 | 12.75 | 11.87 | 12.75 | 62,280 | +0.96(+8.18%) |
Jul 15, 2008 | 11.62 | 12.14 | 11.52 | 11.78 | 62,666 | +0.07(+0.58%) |
Jul 14, 2008 | 12.10 | 12.11 | 11.51 | 11.71 | 72,040 | -0.35(-2.92%) |
Jul 11, 2008 | 11.57 | 12.07 | 11.55 | 12.07 | 47,196 | +0.37(+3.13%) |
Jul 10, 2008 | 11.30 | 11.79 | 11.16 | 11.70 | 74,778 | +0.41(+3.67%) |
Jul 09, 2008 | 12.09 | 12.09 | 11.29 | 11.29 | 100,495 | -0.84(-6.96%) |
Jul 08, 2008 | 11.32 | 12.13 | 11.17 | 12.13 | 120,421 | +0.77(+6.79%) |
Jul 07, 2008 | 11.57 | 11.61 | 10.98 | 11.36 | 109,207 | -0.13(-1.13%) |
Jul 04, 2008 | 11.50 | 11.64 | 11.36 | 11.49 | 56,337 | +0.00(+0.00%) |
Jul 03, 2008 | 11.50 | 11.64 | 11.36 | 11.49 | 56,337 | -0.01(-0.08%) |
Jul 02, 2008 | 11.39 | 11.64 | 11.32 | 11.50 | 261,609 | +0.16(+1.45%) |