Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.896 | 8.138 | 7.634 | 7.726 | 106,465 | -0.17(-2.15%) |
Apr 29, 2009 | 7.746 | 8.065 | 7.615 | 7.896 | 158,927 | +0.27(+3.56%) |
Apr 28, 2009 | 7.871 | 8.201 | 7.499 | 7.625 | 105,083 | -0.34(-4.26%) |
Apr 27, 2009 | 7.963 | 8.176 | 7.513 | 7.963 | 177,322 | -0.30(-3.69%) |
Apr 24, 2009 | 7.712 | 8.690 | 7.620 | 8.268 | 166,527 | +0.65(+8.51%) |
Apr 23, 2009 | 7.649 | 7.736 | 7.353 | 7.620 | 101,807 | +0.02(+0.32%) |
Apr 22, 2009 | 7.963 | 8.322 | 7.508 | 7.596 | 108,657 | -0.54(-6.66%) |
Apr 21, 2009 | 7.213 | 8.302 | 7.044 | 8.138 | 166,463 | +0.80(+10.96%) |
Apr 20, 2009 | 8.007 | 8.094 | 7.199 | 7.334 | 122,344 | -0.94(-11.35%) |
Apr 17, 2009 | 8.351 | 8.428 | 8.036 | 8.273 | 69,031 | -0.07(-0.81%) |
Apr 16, 2009 | 8.264 | 8.472 | 7.804 | 8.341 | 104,030 | +0.18(+2.19%) |
Apr 15, 2009 | 7.828 | 8.220 | 7.828 | 8.162 | 80,497 | +0.33(+4.27%) |
Apr 14, 2009 | 7.968 | 8.089 | 7.794 | 7.828 | 69,181 | -0.15(-1.94%) |
Apr 13, 2009 | 7.697 | 8.012 | 7.625 | 7.983 | 47,744 | +0.11(+1.41%) |
Apr 09, 2009 | 7.504 | 8.070 | 7.504 | 7.871 | 126,040 | +0.66(+9.20%) |
Apr 08, 2009 | 7.213 | 7.644 | 7.145 | 7.208 | 107,890 | -0.08(-1.06%) |
Apr 07, 2009 | 8.346 | 8.438 | 7.116 | 7.286 | 136,688 | -0.95(-11.57%) |
Apr 06, 2009 | 7.963 | 8.239 | 7.736 | 8.239 | 93,189 | +0.19(+2.41%) |
Apr 03, 2009 | 8.026 | 8.046 | 7.528 | 8.046 | 136,820 | +0.03(+0.36%) |
Apr 02, 2009 | 7.688 | 8.327 | 7.373 | 8.017 | 169,531 | +0.57(+7.67%) |
Apr 01, 2009 | 7.513 | 7.770 | 7.184 | 7.445 | 125,054 | -0.15(-1.98%) |
Mar 31, 2009 | 6.918 | 7.930 | 6.763 | 7.596 | 128,105 | +0.78(+11.43%) |
Mar 30, 2009 | 6.642 | 6.865 | 6.332 | 6.816 | 82,423 | -0.65(-8.75%) |
Mar 26, 2009 | 7.150 | 7.475 | 6.976 | 7.470 | 119,634 | +0.32(+4.47%) |
Mar 25, 2009 | 6.773 | 7.281 | 6.642 | 7.150 | 103,904 | +0.49(+7.42%) |
Mar 24, 2009 | 6.855 | 7.126 | 6.652 | 6.656 | 147,696 | -0.38(-5.43%) |
Mar 23, 2009 | 6.714 | 7.039 | 6.666 | 7.039 | 183,899 | +1.12(+18.99%) |
Mar 20, 2009 | 6.521 | 6.627 | 5.911 | 5.916 | 179,481 | -0.51(-7.98%) |
Mar 19, 2009 | 6.898 | 7.174 | 6.380 | 6.429 | 150,039 | -0.46(-6.68%) |
Mar 18, 2009 | 6.371 | 6.908 | 6.114 | 6.889 | 117,572 | +0.46(+7.07%) |
Mar 17, 2009 | 6.037 | 6.439 | 5.733 | 6.434 | 143,321 | +0.37(+6.15%) |
Mar 16, 2009 | 5.877 | 6.400 | 5.504 | 6.061 | 222,689 | +0.29(+5.03%) |
Mar 13, 2009 | 5.112 | 5.824 | 4.715 | 5.770 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.715 | 5.248 | 4.618 | 5.059 | 144,569 | +0.29(+6.09%) |
Mar 11, 2009 | 5.688 | 5.688 | 4.649 | 4.768 | 160,251 | -0.89(-15.67%) |
Mar 10, 2009 | 4.899 | 5.654 | 4.812 | 5.654 | 164,542 | +0.95(+20.16%) |
Mar 09, 2009 | 4.647 | 5.107 | 4.526 | 4.705 | 192,650 | -0.38(-7.43%) |
Mar 06, 2009 | 4.599 | 5.083 | 4.357 | 5.083 | 0 | +0.56(+12.30%) |
Mar 05, 2009 | 4.555 | 4.947 | 4.473 | 4.526 | 69,351 | -0.36(-7.43%) |
Mar 04, 2009 | 5.073 | 5.073 | 4.265 | 4.889 | 131,555 | -0.43(-8.10%) |
Mar 02, 2009 | 5.199 | 5.630 | 5.199 | 5.320 | 102,305 | -0.30(-5.34%) |
Feb 27, 2009 | 5.616 | 5.790 | 5.422 | 5.620 | 0 | -0.12(-2.11%) |
Feb 26, 2009 | 5.611 | 5.988 | 5.611 | 5.741 | 73,067 | +0.13(+2.33%) |
Feb 25, 2009 | 5.664 | 6.119 | 5.567 | 5.611 | 60,068 | -0.21(-3.58%) |
Feb 24, 2009 | 5.456 | 5.911 | 5.291 | 5.819 | 119,274 | +0.33(+6.00%) |
Feb 23, 2009 | 5.538 | 5.862 | 4.831 | 5.490 | 161,617 | +0.01(+0.27%) |
Feb 20, 2009 | 6.104 | 6.453 | 5.388 | 5.475 | 0 | -0.79(-12.66%) |
Feb 19, 2009 | 6.937 | 6.947 | 6.255 | 6.269 | 81,807 | -0.45(-6.63%) |
Feb 18, 2009 | 7.305 | 7.305 | 6.632 | 6.714 | 107,539 | -0.44(-6.16%) |
Feb 17, 2009 | 7.649 | 7.649 | 6.695 | 7.155 | 115,366 | -0.53(-6.87%) |
Feb 13, 2009 | 7.528 | 7.939 | 7.489 | 7.683 | 0 | +0.08(+1.08%) |
Feb 12, 2009 | 7.242 | 7.668 | 6.966 | 7.600 | 85,794 | +0.43(+5.94%) |
Feb 11, 2009 | 6.884 | 7.450 | 6.884 | 7.174 | 45,672 | +0.35(+5.11%) |
Feb 10, 2009 | 7.078 | 7.581 | 6.724 | 6.826 | 65,798 | -0.34(-4.79%) |
Feb 09, 2009 | 7.034 | 7.392 | 6.981 | 7.170 | 35,502 | -0.19(-2.57%) |
Feb 06, 2009 | 6.966 | 7.528 | 6.858 | 7.358 | 0 | +0.36(+5.19%) |
Feb 05, 2009 | 7.136 | 7.329 | 6.758 | 6.995 | 70,830 | -0.20(-2.82%) |
Feb 04, 2009 | 7.871 | 7.871 | 7.092 | 7.199 | 72,873 | -0.45(-5.83%) |
Feb 03, 2009 | 7.644 | 7.889 | 7.533 | 7.644 | 82,317 | +0.14(+1.81%) |
Feb 02, 2009 | 6.681 | 7.533 | 6.453 | 7.508 | 113,862 | +0.85(+12.80%) |
Jan 30, 2009 | 6.923 | 7.034 | 6.637 | 6.656 | 0 | -0.15(-2.27%) |
Jan 29, 2009 | 7.174 | 7.247 | 6.782 | 6.811 | 65,684 | -0.39(-5.44%) |
Jan 28, 2009 | 7.261 | 7.726 | 6.932 | 7.203 | 73,695 | +0.13(+1.78%) |
Jan 27, 2009 | 7.702 | 7.901 | 7.058 | 7.078 | 77,273 | -0.62(-8.11%) |
Jan 26, 2009 | 7.475 | 8.002 | 7.324 | 7.702 | 68,021 | +0.22(+2.98%) |
Jan 23, 2009 | 6.647 | 7.721 | 6.550 | 7.479 | 141,216 | +0.79(+11.79%) |
Jan 22, 2009 | 7.068 | 7.300 | 6.642 | 6.690 | 70,537 | -0.59(-8.05%) |
Jan 21, 2009 | 6.535 | 7.305 | 6.482 | 7.276 | 73,627 | +0.86(+13.43%) |
Jan 20, 2009 | 6.516 | 6.613 | 6.347 | 6.414 | 84,970 | -0.21(-3.21%) |
Jan 16, 2009 | 6.986 | 6.986 | 6.439 | 6.627 | 0 | -0.25(-3.66%) |
Jan 15, 2009 | 6.356 | 7.324 | 6.274 | 6.879 | 108,136 | +0.51(+8.06%) |
Jan 14, 2009 | 7.155 | 7.155 | 6.337 | 6.366 | 72,379 | -0.87(-12.04%) |
Jan 13, 2009 | 6.860 | 7.504 | 6.860 | 7.237 | 80,894 | +0.31(+4.47%) |
Jan 12, 2009 | 7.261 | 7.368 | 6.845 | 6.927 | 73,534 | -0.40(-5.48%) |
Jan 09, 2009 | 7.842 | 7.891 | 7.329 | 7.329 | 71,974 | -0.50(-6.37%) |
Jan 08, 2009 | 8.114 | 8.162 | 7.767 | 7.828 | 107,407 | -0.37(-4.49%) |
Jan 07, 2009 | 9.198 | 9.241 | 8.065 | 8.196 | 107,384 | -1.16(-12.37%) |
Jan 06, 2009 | 9.159 | 9.595 | 9.019 | 9.353 | 91,543 | +0.38(+4.21%) |
Jan 05, 2009 | 8.123 | 9.033 | 8.123 | 8.975 | 91,363 | +0.56(+6.67%) |
Jan 02, 2009 | 8.801 | 8.835 | 8.336 | 8.414 | 0 | -0.36(-4.14%) |
Jan 01, 2009 | 8.331 | 9.004 | 8.254 | 8.777 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.331 | 9.004 | 8.254 | 8.777 | 105,806 | +0.46(+5.59%) |
Dec 30, 2008 | 7.988 | 8.312 | 7.794 | 8.312 | 44,397 | +0.22(+2.69%) |
Dec 29, 2008 | 9.246 | 9.246 | 7.876 | 8.094 | 94,951 | -1.14(-12.37%) |
Dec 26, 2008 | 8.845 | 9.285 | 8.704 | 9.237 | 0 | +0.39(+4.43%) |
Dec 24, 2008 | 8.903 | 8.903 | 8.540 | 8.845 | 34,534 | -0.06(-0.65%) |
Dec 23, 2008 | 8.118 | 8.999 | 8.084 | 8.903 | 121,301 | +0.86(+10.72%) |
Dec 22, 2008 | 7.634 | 8.041 | 7.523 | 8.041 | 85,701 | +0.30(+3.81%) |
Dec 19, 2008 | 7.741 | 8.210 | 7.707 | 7.746 | 206,068 | +0.33(+4.51%) |
Dec 18, 2008 | 7.910 | 8.012 | 7.199 | 7.412 | 100,427 | -0.45(-5.67%) |
Dec 17, 2008 | 8.157 | 8.409 | 7.750 | 7.857 | 146,161 | -0.55(-6.56%) |
Dec 16, 2008 | 7.358 | 8.409 | 7.058 | 8.409 | 187,438 | +1.07(+14.65%) |
Dec 15, 2008 | 7.746 | 8.031 | 6.971 | 7.334 | 79,851 | -0.42(-5.43%) |
Dec 12, 2008 | 6.898 | 7.755 | 6.879 | 7.755 | 0 | +0.61(+8.54%) |
Dec 11, 2008 | 7.455 | 7.915 | 7.145 | 7.145 | 114,077 | -0.54(-6.99%) |
Dec 10, 2008 | 7.891 | 7.959 | 7.257 | 7.683 | 98,060 | -0.07(-0.87%) |
Dec 09, 2008 | 7.261 | 8.278 | 7.261 | 7.750 | 229,270 | -0.41(-5.04%) |
Dec 08, 2008 | 6.714 | 8.409 | 6.714 | 8.162 | 248,682 | +1.32(+19.24%) |
Dec 05, 2008 | 6.080 | 6.845 | 5.930 | 6.845 | 0 | +0.76(+12.58%) |
Dec 04, 2008 | 6.845 | 7.039 | 5.891 | 6.080 | 148,351 | -0.76(-11.17%) |
Dec 03, 2008 | 6.216 | 6.918 | 5.848 | 6.845 | 262,096 | +0.79(+13.12%) |
Dec 02, 2008 | 4.846 | 6.114 | 4.739 | 6.051 | 221,914 | +1.36(+29.00%) |
Dec 01, 2008 | 6.656 | 6.656 | 4.652 | 4.691 | 230,623 | -1.93(-29.11%) |
Nov 28, 2008 | 6.293 | 6.618 | 5.950 | 6.618 | 75,397 | +0.11(+1.71%) |
Nov 26, 2008 | 5.441 | 6.506 | 5.422 | 6.506 | 102,292 | +0.91(+16.36%) |
Nov 25, 2008 | 5.591 | 5.712 | 5.180 | 5.591 | 143,763 | -0.08(-1.45%) |
Nov 24, 2008 | 5.398 | 5.761 | 5.020 | 5.674 | 189,878 | +0.15(+2.81%) |
Nov 21, 2008 | 4.788 | 5.775 | 4.042 | 5.519 | 294,581 | +0.93(+20.25%) |
Nov 20, 2008 | 4.841 | 5.267 | 4.517 | 4.589 | 164,399 | -0.40(-7.96%) |
Nov 19, 2008 | 5.306 | 5.403 | 4.986 | 4.986 | 134,837 | -0.34(-6.36%) |
Nov 18, 2008 | 5.630 | 5.945 | 4.739 | 5.325 | 364,389 | -0.29(-5.17%) |
Nov 17, 2008 | 6.187 | 6.293 | 5.485 | 5.616 | 233,906 | -0.62(-9.94%) |
Nov 14, 2008 | 7.237 | 7.237 | 6.182 | 6.235 | 0 | -1.07(-14.59%) |
Nov 13, 2008 | 7.048 | 7.300 | 6.322 | 7.300 | 182,644 | +0.27(+3.79%) |
Nov 12, 2008 | 7.750 | 7.750 | 6.981 | 7.034 | 138,113 | -0.72(-9.30%) |
Nov 11, 2008 | 8.448 | 8.448 | 7.629 | 7.755 | 156,108 | -0.82(-9.54%) |
Nov 10, 2008 | 9.077 | 9.077 | 8.544 | 8.573 | 163,600 | -0.56(-6.15%) |
Nov 07, 2008 | 9.028 | 9.266 | 8.864 | 9.135 | 0 | +0.01(+0.16%) |
Nov 06, 2008 | 8.907 | 9.372 | 8.578 | 9.120 | 134,639 | +0.21(+2.39%) |
Nov 05, 2008 | 9.527 | 9.527 | 8.903 | 8.907 | 110,487 | -0.80(-8.23%) |
Nov 04, 2008 | 10.03 | 10.04 | 9.304 | 9.706 | 87,341 | -0.08(-0.84%) |
Nov 03, 2008 | 9.634 | 10.17 | 9.590 | 9.789 | 108,915 | +0.07(+0.75%) |
Oct 31, 2008 | 9.290 | 10.16 | 9.067 | 9.716 | 0 | +0.38(+4.04%) |
Oct 30, 2008 | 8.951 | 9.343 | 8.573 | 9.338 | 66,166 | +0.41(+4.61%) |
Oct 29, 2008 | 9.004 | 9.464 | 8.748 | 8.927 | 65,550 | +0.07(+0.77%) |
Oct 28, 2008 | 8.230 | 8.903 | 7.654 | 8.859 | 102,695 | +0.94(+11.93%) |
Oct 27, 2008 | 8.477 | 8.549 | 7.915 | 7.915 | 95,052 | -0.67(-7.78%) |
Oct 24, 2008 | 7.992 | 8.757 | 7.992 | 8.583 | 0 | -0.01(-0.17%) |
Oct 23, 2008 | 8.743 | 9.111 | 8.230 | 8.598 | 164,949 | -0.42(-4.67%) |
Oct 22, 2008 | 9.677 | 9.677 | 8.738 | 9.019 | 124,806 | -0.73(-7.50%) |
Oct 21, 2008 | 10.55 | 10.57 | 9.682 | 9.750 | 118,229 | -1.05(-9.73%) |
Oct 20, 2008 | 11.08 | 11.08 | 10.17 | 10.80 | 95,308 | -0.12(-1.06%) |
Oct 17, 2008 | 10.83 | 11.87 | 10.83 | 10.92 | 0 | -0.24(-2.13%) |
Oct 16, 2008 | 10.00 | 11.27 | 9.401 | 11.15 | 170,939 | +1.12(+11.14%) |
Oct 15, 2008 | 10.61 | 10.77 | 10.04 | 10.04 | 74,608 | -0.77(-7.17%) |
Oct 14, 2008 | 12.62 | 12.62 | 10.32 | 10.81 | 90,161 | -1.10(-9.23%) |
Oct 13, 2008 | 11.37 | 14.24 | 11.12 | 11.91 | 769,605 | +1.28(+12.07%) |
Oct 10, 2008 | 8.951 | 10.79 | 8.206 | 10.63 | 0 | +1.32(+14.20%) |
Oct 09, 2008 | 11.59 | 11.93 | 9.111 | 9.304 | 178,601 | -2.06(-18.14%) |
Oct 08, 2008 | 11.37 | 12.32 | 11.21 | 11.37 | 147,370 | -0.19(-1.63%) |
Oct 07, 2008 | 11.95 | 12.48 | 11.55 | 11.56 | 103,212 | -0.37(-3.09%) |
Oct 06, 2008 | 11.91 | 12.06 | 11.42 | 11.92 | 86,637 | -0.41(-3.34%) |
Oct 03, 2008 | 12.59 | 12.86 | 12.33 | 12.33 | 0 | -0.35(-2.79%) |
Oct 02, 2008 | 13.22 | 13.31 | 12.66 | 12.69 | 72,495 | -0.62(-4.66%) |
Oct 01, 2008 | 13.57 | 13.65 | 12.94 | 13.31 | 63,017 | -0.54(-3.88%) |
Sep 30, 2008 | 12.34 | 14.03 | 12.34 | 13.85 | 200,755 | +1.35(+10.81%) |
Sep 29, 2008 | 13.11 | 13.11 | 12.49 | 12.49 | 78,087 | -0.87(-6.49%) |
Sep 26, 2008 | 12.54 | 13.72 | 12.49 | 13.36 | 0 | +0.54(+4.23%) |
Sep 25, 2008 | 12.43 | 13.18 | 12.39 | 12.82 | 70,159 | +0.49(+3.97%) |
Sep 24, 2008 | 12.89 | 13.09 | 12.30 | 12.33 | 69,617 | -0.43(-3.38%) |
Sep 23, 2008 | 12.87 | 13.44 | 12.56 | 12.76 | 117,857 | -0.11(-0.83%) |
Sep 22, 2008 | 13.03 | 13.25 | 12.82 | 12.87 | 51,567 | -0.14(-1.08%) |
Sep 19, 2008 | 13.46 | 14.34 | 12.90 | 13.01 | 0 | +0.05(+0.37%) |
Sep 18, 2008 | 11.58 | 13.23 | 11.18 | 12.96 | 112,947 | +1.80(+16.14%) |
Sep 17, 2008 | 11.85 | 11.85 | 11.06 | 11.16 | 138,704 | -1.08(-8.82%) |
Sep 16, 2008 | 11.94 | 12.33 | 11.85 | 12.24 | 86,234 | +0.08(+0.64%) |
Sep 15, 2008 | 12.18 | 12.59 | 12.08 | 12.16 | 73,734 | -0.48(-3.83%) |
Sep 12, 2008 | 12.59 | 12.73 | 12.39 | 12.64 | 0 | -0.13(-1.02%) |
Sep 11, 2008 | 12.37 | 12.78 | 12.30 | 12.78 | 80,092 | +0.17(+1.34%) |
Sep 10, 2008 | 12.37 | 12.72 | 12.31 | 12.61 | 72,100 | +0.50(+4.16%) |
Sep 09, 2008 | 12.35 | 12.76 | 12.10 | 12.10 | 157,921 | -0.10(-0.83%) |
Sep 08, 2008 | 12.68 | 12.78 | 12.01 | 12.20 | 102,941 | +0.14(+1.12%) |
Sep 05, 2008 | 11.94 | 12.22 | 11.76 | 12.07 | 0 | +0.13(+1.05%) |
Sep 04, 2008 | 12.71 | 12.85 | 11.94 | 11.94 | 298,161 | -0.88(-6.87%) |
Sep 03, 2008 | 13.12 | 13.12 | 12.76 | 12.82 | 119,293 | -0.34(-2.61%) |
Sep 02, 2008 | 13.39 | 13.65 | 12.96 | 13.17 | 58,293 | +0.13(+1.00%) |
Aug 29, 2008 | 13.99 | 13.99 | 12.90 | 13.04 | 0 | -0.90(-6.43%) |
Aug 28, 2008 | 13.46 | 13.93 | 13.33 | 13.93 | 45,230 | +0.46(+3.38%) |
Aug 27, 2008 | 13.20 | 13.62 | 13.02 | 13.48 | 47,095 | +0.20(+1.49%) |
Aug 26, 2008 | 12.98 | 13.28 | 12.91 | 13.28 | 19,369 | +0.30(+2.31%) |
Aug 25, 2008 | 13.18 | 13.18 | 12.79 | 12.98 | 89,450 | -0.31(-2.33%) |
Aug 22, 2008 | 13.12 | 13.38 | 12.92 | 13.29 | 0 | +0.34(+2.66%) |
Aug 21, 2008 | 13.05 | 13.10 | 12.80 | 12.94 | 71,828 | -0.16(-1.26%) |
Aug 20, 2008 | 13.13 | 13.41 | 13.00 | 13.11 | 50,396 | +0.04(+0.30%) |
Aug 19, 2008 | 13.51 | 13.51 | 12.86 | 13.07 | 83,995 | -0.49(-3.64%) |
Aug 18, 2008 | 13.72 | 14.06 | 13.45 | 13.56 | 64,813 | -0.20(-1.48%) |
Aug 15, 2008 | 14.06 | 14.06 | 13.47 | 13.77 | 0 | -0.30(-2.10%) |
Aug 14, 2008 | 14.00 | 14.09 | 13.93 | 14.06 | 75,717 | +0.05(+0.38%) |
Aug 13, 2008 | 13.65 | 14.05 | 13.65 | 14.01 | 59,078 | +0.19(+1.37%) |
Aug 12, 2008 | 13.83 | 13.97 | 13.76 | 13.82 | 24,678 | -0.08(-0.59%) |
Aug 11, 2008 | 13.57 | 13.94 | 13.33 | 13.90 | 90,663 | +0.33(+2.43%) |
Aug 08, 2008 | 12.89 | 13.69 | 12.89 | 13.57 | 58,045 | +0.65(+5.02%) |
Aug 07, 2008 | 13.56 | 13.56 | 12.85 | 12.93 | 59,667 | -0.77(-5.62%) |
Aug 06, 2008 | 13.64 | 13.76 | 13.40 | 13.70 | 48,837 | -0.08(-0.60%) |
Aug 05, 2008 | 13.57 | 13.84 | 13.47 | 13.78 | 53,854 | +0.17(+1.24%) |
Aug 04, 2008 | 13.59 | 13.72 | 12.96 | 13.61 | 85,461 | -0.08(-0.60%) |
Aug 01, 2008 | 13.87 | 13.87 | 13.24 | 13.69 | 60,299 | -0.29(-2.08%) |
Jul 31, 2008 | 13.61 | 14.13 | 13.61 | 13.98 | 50,997 | +0.05(+0.35%) |
Jul 30, 2008 | 14.35 | 14.49 | 13.62 | 13.93 | 96,397 | -0.23(-1.61%) |
Jul 29, 2008 | 14.16 | 14.28 | 13.67 | 14.16 | 127,785 | +0.57(+4.20%) |
Jul 28, 2008 | 13.49 | 13.68 | 13.45 | 13.59 | 47,849 | +0.03(+0.21%) |
Jul 25, 2008 | 13.16 | 13.78 | 13.16 | 13.56 | 85,374 | +0.57(+4.36%) |
Jul 24, 2008 | 13.43 | 13.70 | 12.99 | 12.99 | 97,521 | -0.36(-2.68%) |
Jul 23, 2008 | 13.44 | 13.72 | 13.24 | 13.35 | 101,631 | -0.13(-0.97%) |
Jul 22, 2008 | 12.85 | 13.48 | 12.85 | 13.48 | 101,846 | +0.59(+4.54%) |
Jul 21, 2008 | 12.69 | 12.90 | 12.69 | 12.90 | 49,495 | +0.09(+0.68%) |
Jul 18, 2008 | 12.83 | 12.84 | 12.70 | 12.81 | 64,883 | +0.03(+0.27%) |
Jul 17, 2008 | 12.83 | 12.90 | 12.66 | 12.78 | 91,367 | -0.02(-0.19%) |
Jul 16, 2008 | 11.92 | 12.80 | 11.92 | 12.80 | 62,022 | +0.97(+8.18%) |
Jul 15, 2008 | 11.67 | 12.19 | 11.57 | 11.83 | 62,406 | +0.07(+0.58%) |
Jul 14, 2008 | 12.15 | 12.16 | 11.56 | 11.76 | 71,741 | -0.35(-2.92%) |
Jul 11, 2008 | 11.62 | 12.12 | 11.59 | 12.12 | 47,000 | +0.37(+3.13%) |
Jul 10, 2008 | 11.34 | 11.84 | 11.21 | 11.75 | 74,468 | +0.42(+3.67%) |
Jul 09, 2008 | 12.14 | 12.14 | 11.33 | 11.33 | 100,078 | -0.85(-6.96%) |
Jul 08, 2008 | 11.37 | 12.18 | 11.22 | 12.18 | 119,921 | +0.77(+6.79%) |
Jul 07, 2008 | 11.62 | 11.66 | 11.02 | 11.41 | 108,754 | -0.13(-1.13%) |
Jul 04, 2008 | 11.55 | 11.69 | 11.41 | 11.54 | 56,104 | +0.00(+0.00%) |
Jul 03, 2008 | 11.55 | 11.69 | 11.41 | 11.54 | 56,104 | -0.01(-0.08%) |
Jul 02, 2008 | 11.44 | 11.69 | 11.37 | 11.55 | 260,524 | +0.16(+1.45%) |
Jul 01, 2008 | 10.67 | 11.47 | 10.67 | 11.38 | 205,257 | +0.71(+6.62%) |
Jun 30, 2008 | 10.33 | 10.74 | 10.20 | 10.67 | 172,433 | +0.28(+2.65%) |
Jun 27, 2008 | 10.69 | 10.77 | 10.35 | 10.40 | 407,343 | -0.29(-2.67%) |
Jun 26, 2008 | 10.65 | 10.68 | 10.08 | 10.68 | 166,711 | -0.29(-2.65%) |
Jun 25, 2008 | 11.13 | 11.26 | 10.89 | 10.97 | 128,244 | -0.16(-1.43%) |
Jun 24, 2008 | 11.45 | 11.45 | 11.03 | 11.13 | 120,018 | -0.32(-2.83%) |
Jun 23, 2008 | 11.81 | 11.93 | 11.42 | 11.46 | 45,686 | -0.35(-2.99%) |
Jun 20, 2008 | 12.23 | 12.23 | 11.69 | 11.81 | 141,078 | -0.46(-3.79%) |
Jun 19, 2008 | 12.08 | 12.42 | 12.08 | 12.28 | 46,870 | +0.19(+1.60%) |
Jun 18, 2008 | 12.18 | 12.30 | 12.01 | 12.08 | 38,099 | -0.16(-1.34%) |
Jun 17, 2008 | 12.67 | 12.67 | 12.25 | 12.25 | 47,403 | -0.41(-3.21%) |
Jun 16, 2008 | 12.50 | 12.71 | 12.39 | 12.65 | 48,632 | +0.17(+1.40%) |
Jun 13, 2008 | 12.36 | 12.62 | 12.28 | 12.48 | 91,262 | +0.26(+2.14%) |
Jun 12, 2008 | 12.32 | 12.62 | 12.07 | 12.22 | 103,079 | -0.03(-0.24%) |
Jun 11, 2008 | 12.28 | 12.49 | 12.10 | 12.25 | 158,808 | -0.03(-0.28%) |
Jun 10, 2008 | 12.15 | 12.33 | 12.13 | 12.28 | 35,821 | +0.08(+0.67%) |
Jun 09, 2008 | 12.48 | 12.48 | 12.14 | 12.20 | 78,909 | -0.15(-1.25%) |
Jun 06, 2008 | 12.56 | 12.60 | 12.32 | 12.35 | 55,788 | -0.31(-2.48%) |
Jun 05, 2008 | 12.38 | 12.67 | 12.37 | 12.67 | 98,630 | +0.30(+2.43%) |
Jun 04, 2008 | 12.33 | 12.59 | 12.30 | 12.37 | 83,838 | +0.01(+0.12%) |
Jun 03, 2008 | 12.42 | 12.44 | 12.21 | 12.35 | 45,905 | -0.01(-0.12%) |
Jun 02, 2008 | 12.57 | 12.57 | 12.15 | 12.37 | 84,470 | -0.25(-1.96%) |
May 30, 2008 | 12.67 | 12.69 | 12.54 | 12.62 | 73,253 | -0.06(-0.46%) |
May 29, 2008 | 12.42 | 12.72 | 12.41 | 12.67 | 118,690 | +0.28(+2.26%) |
May 28, 2008 | 12.37 | 12.43 | 12.27 | 12.39 | 96,694 | +0.03(+0.24%) |
May 27, 2008 | 12.27 | 12.43 | 12.14 | 12.36 | 42,906 | +0.09(+0.75%) |
May 26, 2008 | 12.20 | 12.34 | 12.18 | 12.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.20 | 12.34 | 12.18 | 12.27 | 52,429 | +0.02(+0.20%) |
May 22, 2008 | 12.30 | 12.35 | 12.19 | 12.25 | 50,528 | -0.04(-0.32%) |
May 21, 2008 | 12.46 | 12.57 | 12.28 | 12.29 | 60,679 | -0.09(-0.74%) |
May 20, 2008 | 12.48 | 12.50 | 12.24 | 12.38 | 56,827 | -0.05(-0.43%) |
May 19, 2008 | 12.59 | 12.63 | 12.36 | 12.43 | 69,448 | -0.22(-1.72%) |
May 16, 2008 | 12.78 | 12.79 | 12.40 | 12.65 | 73,664 | +0.05(+0.38%) |
May 15, 2008 | 12.53 | 12.69 | 12.50 | 12.60 | 107,738 | +0.11(+0.85%) |
May 14, 2008 | 12.48 | 12.65 | 12.44 | 12.49 | 45,461 | +0.01(+0.12%) |
May 13, 2008 | 12.42 | 12.55 | 12.38 | 12.48 | 33,767 | +0.06(+0.51%) |
May 12, 2008 | 12.40 | 12.54 | 12.33 | 12.42 | 66,473 | +0.02(+0.16%) |
May 09, 2008 | 12.44 | 12.60 | 12.32 | 12.40 | 49,789 | -0.04(-0.35%) |
May 08, 2008 | 12.50 | 12.54 | 12.39 | 12.44 | 128,775 | -0.09(-0.73%) |
May 07, 2008 | 12.87 | 12.94 | 12.50 | 12.53 | 126,149 | -0.33(-2.60%) |
May 06, 2008 | 12.58 | 12.94 | 12.51 | 12.87 | 63,610 | +0.16(+1.26%) |
May 05, 2008 | 12.76 | 12.79 | 12.35 | 12.71 | 82,014 | +0.04(+0.34%) |
May 02, 2008 | 13.08 | 13.10 | 12.66 | 12.66 | 60,272 | -0.17(-1.32%) |