Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.536 | 8.794 | 8.451 | 8.482 | 715,337 | -0.12(-1.39%) |
Apr 29, 2009 | 8.381 | 8.671 | 8.111 | 8.601 | 714,459 | +0.45(+5.49%) |
Apr 28, 2009 | 7.980 | 8.343 | 7.837 | 8.154 | 572,084 | +0.05(+0.57%) |
Apr 27, 2009 | 8.447 | 8.447 | 7.949 | 8.107 | 860,607 | -0.37(-4.37%) |
Apr 24, 2009 | 8.466 | 8.706 | 8.358 | 8.478 | 1,240,224 | +0.14(+1.62%) |
Apr 23, 2009 | 8.671 | 8.690 | 8.177 | 8.343 | 1,025,745 | -0.39(-4.51%) |
Apr 22, 2009 | 8.524 | 9.053 | 8.397 | 8.737 | 771,504 | -0.02(-0.18%) |
Apr 21, 2009 | 8.397 | 8.933 | 8.377 | 8.752 | 857,765 | -0.10(-1.09%) |
Apr 20, 2009 | 9.072 | 9.072 | 8.717 | 8.848 | 593,913 | -0.52(-5.56%) |
Apr 17, 2009 | 9.335 | 9.462 | 9.184 | 9.370 | 574,659 | +0.05(+0.50%) |
Apr 16, 2009 | 9.045 | 9.431 | 8.930 | 9.323 | 783,707 | +0.41(+4.59%) |
Apr 15, 2009 | 8.516 | 8.957 | 8.516 | 8.914 | 768,375 | +0.35(+4.10%) |
Apr 14, 2009 | 8.895 | 9.177 | 8.501 | 8.563 | 1,167,332 | -0.48(-5.29%) |
Apr 13, 2009 | 9.238 | 9.308 | 8.914 | 9.042 | 570,561 | -0.37(-3.94%) |
Apr 09, 2009 | 8.999 | 9.489 | 8.984 | 9.412 | 619,510 | +0.68(+7.73%) |
Apr 08, 2009 | 8.543 | 8.764 | 8.516 | 8.737 | 488,193 | +0.23(+2.72%) |
Apr 07, 2009 | 8.864 | 8.972 | 8.370 | 8.505 | 821,841 | -0.53(-5.81%) |
Apr 06, 2009 | 9.096 | 9.181 | 8.814 | 9.030 | 452,642 | -0.23(-2.50%) |
Apr 03, 2009 | 9.292 | 9.458 | 9.103 | 9.262 | 447,837 | -0.08(-0.91%) |
Apr 02, 2009 | 8.891 | 9.590 | 8.837 | 9.347 | 649,163 | +0.74(+8.61%) |
Apr 01, 2009 | 8.165 | 8.814 | 8.165 | 8.605 | 519,315 | +0.23(+2.77%) |
Mar 31, 2009 | 8.184 | 8.667 | 7.968 | 8.374 | 698,772 | +0.34(+4.18%) |
Mar 30, 2009 | 8.223 | 8.277 | 7.862 | 8.038 | 607,688 | -0.94(-10.45%) |
Mar 26, 2009 | 8.497 | 9.018 | 8.478 | 8.976 | 560,384 | +0.65(+7.84%) |
Mar 25, 2009 | 8.366 | 8.710 | 7.984 | 8.323 | 454,043 | +0.05(+0.61%) |
Mar 24, 2009 | 8.516 | 8.516 | 8.246 | 8.273 | 494,822 | -0.25(-2.94%) |
Mar 23, 2009 | 8.320 | 8.524 | 8.254 | 8.524 | 549,306 | +0.75(+9.58%) |
Mar 20, 2009 | 8.154 | 8.204 | 7.698 | 7.779 | 624,980 | -0.27(-3.31%) |
Mar 19, 2009 | 8.076 | 8.250 | 7.957 | 8.045 | 556,507 | +0.12(+1.56%) |
Mar 18, 2009 | 7.563 | 8.065 | 7.408 | 7.922 | 615,145 | +0.35(+4.59%) |
Mar 17, 2009 | 7.358 | 7.578 | 7.277 | 7.574 | 644,638 | +0.20(+2.72%) |
Mar 16, 2009 | 7.528 | 7.748 | 7.324 | 7.374 | 433,476 | -0.05(-0.62%) |
Mar 13, 2009 | 7.192 | 7.490 | 7.146 | 7.420 | 0 | +0.27(+3.84%) |
Mar 12, 2009 | 6.887 | 7.173 | 6.687 | 7.146 | 599,109 | +0.23(+3.29%) |
Mar 11, 2009 | 6.826 | 7.030 | 6.706 | 6.918 | 376,926 | +0.14(+2.11%) |
Mar 10, 2009 | 6.436 | 6.826 | 6.436 | 6.775 | 754,613 | +0.54(+8.67%) |
Mar 09, 2009 | 6.316 | 6.532 | 6.181 | 6.235 | 567,541 | -0.18(-2.83%) |
Mar 06, 2009 | 6.401 | 6.633 | 6.262 | 6.416 | 0 | -0.02(-0.30%) |
Mar 05, 2009 | 6.768 | 6.922 | 6.405 | 6.436 | 302,968 | -0.55(-7.90%) |
Mar 04, 2009 | 6.702 | 7.165 | 6.644 | 6.988 | 755,595 | +0.30(+4.50%) |
Mar 02, 2009 | 6.810 | 6.891 | 6.656 | 6.687 | 1,022,577 | -0.29(-4.15%) |
Feb 27, 2009 | 6.768 | 7.262 | 6.768 | 6.976 | 0 | +0.06(+0.84%) |
Feb 26, 2009 | 7.131 | 7.150 | 6.856 | 6.918 | 598,857 | -0.12(-1.65%) |
Feb 25, 2009 | 7.331 | 7.331 | 6.903 | 7.034 | 623,659 | -0.39(-5.25%) |
Feb 24, 2009 | 7.242 | 7.540 | 7.033 | 7.424 | 701,305 | +0.32(+4.57%) |
Feb 23, 2009 | 7.822 | 7.891 | 7.038 | 7.100 | 800,847 | -0.68(-8.69%) |
Feb 20, 2009 | 7.876 | 7.914 | 7.439 | 7.775 | 0 | -0.24(-2.94%) |
Feb 19, 2009 | 7.953 | 8.293 | 7.953 | 8.011 | 581,184 | +0.15(+1.92%) |
Feb 18, 2009 | 8.107 | 8.196 | 7.802 | 7.860 | 794,923 | -0.22(-2.68%) |
Feb 17, 2009 | 8.293 | 8.300 | 7.907 | 8.076 | 805,771 | -0.19(-2.24%) |
Feb 13, 2009 | 8.474 | 8.655 | 8.211 | 8.262 | 0 | -0.17(-2.01%) |
Feb 12, 2009 | 8.181 | 8.439 | 7.914 | 8.432 | 658,172 | +0.12(+1.39%) |
Feb 11, 2009 | 8.354 | 8.590 | 8.183 | 8.316 | 579,529 | +0.04(+0.47%) |
Feb 10, 2009 | 9.096 | 9.312 | 8.165 | 8.277 | 934,067 | -0.96(-10.41%) |
Feb 09, 2009 | 9.165 | 9.397 | 9.084 | 9.238 | 827,314 | +0.02(+0.17%) |
Feb 06, 2009 | 7.953 | 9.242 | 7.953 | 9.223 | 1,477,594 | +1.25(+15.69%) |
Feb 05, 2009 | 7.883 | 8.223 | 7.652 | 7.972 | 540,167 | -0.11(-1.34%) |
Feb 04, 2009 | 8.204 | 8.408 | 7.999 | 8.080 | 611,317 | -0.10(-1.18%) |
Feb 03, 2009 | 8.011 | 8.246 | 7.856 | 8.177 | 590,576 | +0.28(+3.52%) |
Feb 02, 2009 | 7.667 | 7.945 | 7.459 | 7.899 | 729,796 | +0.13(+1.69%) |
Jan 30, 2009 | 8.235 | 8.266 | 7.667 | 7.768 | 0 | -0.32(-4.01%) |
Jan 29, 2009 | 8.377 | 8.420 | 8.042 | 8.092 | 463,687 | -0.44(-5.12%) |
Jan 28, 2009 | 8.362 | 8.605 | 8.308 | 8.528 | 564,472 | +0.30(+3.71%) |
Jan 27, 2009 | 8.123 | 8.397 | 8.073 | 8.223 | 433,497 | +0.16(+1.96%) |
Jan 26, 2009 | 8.092 | 8.366 | 7.937 | 8.065 | 606,289 | -0.03(-0.43%) |
Jan 23, 2009 | 7.860 | 8.165 | 7.663 | 8.100 | 1,420,953 | +0.01(+0.14%) |
Jan 22, 2009 | 8.165 | 8.316 | 7.856 | 8.088 | 710,793 | -0.27(-3.23%) |
Jan 21, 2009 | 8.204 | 8.397 | 7.984 | 8.358 | 1,181,290 | +0.30(+3.79%) |
Jan 20, 2009 | 8.837 | 8.906 | 7.999 | 8.053 | 1,278,755 | -0.90(-10.09%) |
Jan 16, 2009 | 9.007 | 9.115 | 8.489 | 8.957 | 0 | -0.03(-0.34%) |
Jan 15, 2009 | 8.698 | 9.061 | 8.323 | 8.987 | 708,087 | +0.27(+3.10%) |
Jan 14, 2009 | 8.713 | 8.922 | 8.578 | 8.717 | 1,012,682 | -0.16(-1.83%) |
Jan 13, 2009 | 8.702 | 8.930 | 8.594 | 8.879 | 692,421 | +0.17(+1.91%) |
Jan 12, 2009 | 8.833 | 8.910 | 8.617 | 8.713 | 717,396 | -0.16(-1.83%) |
Jan 09, 2009 | 9.478 | 9.478 | 8.814 | 8.876 | 761,905 | -0.69(-7.22%) |
Jan 08, 2009 | 9.308 | 9.655 | 9.192 | 9.567 | 717,694 | +0.23(+2.48%) |
Jan 07, 2009 | 9.540 | 9.632 | 9.169 | 9.335 | 886,777 | -0.42(-4.35%) |
Jan 06, 2009 | 9.775 | 10.14 | 9.663 | 9.760 | 944,231 | +0.06(+0.64%) |
Jan 05, 2009 | 9.682 | 9.945 | 9.439 | 9.698 | 612,648 | +0.00(+0.04%) |
Jan 02, 2009 | 9.713 | 9.806 | 9.532 | 9.694 | 0 | +0.01(+0.12%) |
Jan 01, 2009 | 8.837 | 9.856 | 8.837 | 9.682 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.837 | 9.856 | 8.837 | 9.682 | 569,634 | +0.65(+7.23%) |
Dec 30, 2008 | 8.856 | 9.042 | 8.713 | 9.030 | 759,105 | +0.26(+2.95%) |
Dec 29, 2008 | 8.821 | 8.960 | 8.628 | 8.771 | 636,481 | -0.03(-0.39%) |
Dec 26, 2008 | 8.574 | 8.868 | 8.551 | 8.806 | 0 | +0.27(+3.21%) |
Dec 24, 2008 | 8.432 | 8.686 | 8.358 | 8.532 | 313,850 | +0.08(+1.01%) |
Dec 23, 2008 | 8.370 | 8.648 | 8.285 | 8.447 | 1,099,451 | +0.21(+2.53%) |
Dec 22, 2008 | 8.416 | 8.455 | 7.937 | 8.239 | 850,733 | -0.15(-1.75%) |
Dec 19, 2008 | 8.447 | 8.821 | 8.358 | 8.385 | 1,793,986 | +0.05(+0.60%) |
Dec 18, 2008 | 8.821 | 8.964 | 8.181 | 8.335 | 412,713 | -0.46(-5.27%) |
Dec 17, 2008 | 8.470 | 9.007 | 8.389 | 8.798 | 499,549 | +0.20(+2.29%) |
Dec 16, 2008 | 8.107 | 8.625 | 8.007 | 8.601 | 576,094 | +0.58(+7.22%) |
Dec 15, 2008 | 8.370 | 8.466 | 7.775 | 8.022 | 413,360 | -0.29(-3.48%) |
Dec 12, 2008 | 7.466 | 8.385 | 7.466 | 8.312 | 0 | +0.43(+5.44%) |
Dec 11, 2008 | 8.613 | 8.721 | 7.642 | 7.883 | 691,146 | -0.82(-9.41%) |
Dec 10, 2008 | 8.532 | 8.868 | 8.358 | 8.702 | 471,662 | +0.51(+6.22%) |
Dec 09, 2008 | 8.320 | 8.671 | 8.111 | 8.192 | 769,207 | -0.25(-3.02%) |
Dec 08, 2008 | 8.258 | 8.686 | 8.034 | 8.447 | 844,270 | +0.44(+5.55%) |
Dec 05, 2008 | 7.354 | 8.015 | 7.134 | 8.003 | 0 | +0.54(+7.24%) |
Dec 04, 2008 | 7.814 | 8.119 | 7.227 | 7.463 | 934,707 | -0.46(-5.75%) |
Dec 03, 2008 | 7.710 | 8.188 | 7.567 | 7.918 | 1,074,709 | -0.01(-0.15%) |
Dec 02, 2008 | 8.011 | 8.038 | 7.621 | 7.930 | 1,415,265 | +0.01(+0.15%) |
Dec 01, 2008 | 8.737 | 8.879 | 7.814 | 7.918 | 982,148 | -1.08(-11.97%) |
Nov 28, 2008 | 8.524 | 8.995 | 8.420 | 8.995 | 222,040 | +0.37(+4.25%) |
Nov 26, 2008 | 7.517 | 8.671 | 7.490 | 8.628 | 984,774 | +0.86(+11.08%) |
Nov 25, 2008 | 7.571 | 7.771 | 7.281 | 7.768 | 767,261 | +0.36(+4.79%) |
Nov 24, 2008 | 7.034 | 7.547 | 6.613 | 7.412 | 841,646 | +0.57(+8.35%) |
Nov 21, 2008 | 6.416 | 6.856 | 6.057 | 6.841 | 933,433 | +0.55(+8.71%) |
Nov 20, 2008 | 6.907 | 6.945 | 6.281 | 6.293 | 990,724 | -0.77(-10.93%) |
Nov 19, 2008 | 7.876 | 7.903 | 7.053 | 7.065 | 605,356 | -0.85(-10.78%) |
Nov 18, 2008 | 7.945 | 8.347 | 7.520 | 7.918 | 522,722 | +0.02(+0.20%) |
Nov 17, 2008 | 7.891 | 8.266 | 7.632 | 7.903 | 470,142 | -0.06(-0.73%) |
Nov 14, 2008 | 8.729 | 8.775 | 7.957 | 7.961 | 0 | -0.93(-10.46%) |
Nov 13, 2008 | 8.100 | 8.899 | 7.393 | 8.891 | 774,328 | +0.84(+10.40%) |
Nov 12, 2008 | 8.686 | 8.706 | 8.034 | 8.053 | 489,934 | -0.78(-8.87%) |
Nov 11, 2008 | 8.756 | 9.211 | 8.459 | 8.837 | 398,604 | +0.00(+0.04%) |
Nov 10, 2008 | 9.262 | 9.347 | 8.702 | 8.833 | 424,157 | -0.20(-2.22%) |
Nov 07, 2008 | 8.702 | 9.069 | 8.574 | 9.034 | 0 | +0.43(+5.03%) |
Nov 06, 2008 | 9.069 | 9.173 | 8.574 | 8.601 | 976,504 | -0.57(-6.23%) |
Nov 05, 2008 | 9.146 | 9.663 | 9.084 | 9.173 | 740,514 | -0.14(-1.49%) |
Nov 04, 2008 | 9.211 | 9.626 | 9.042 | 9.312 | 783,635 | +0.31(+3.47%) |
Nov 03, 2008 | 8.783 | 9.227 | 8.489 | 8.999 | 539,266 | +0.17(+1.92%) |
Oct 31, 2008 | 8.246 | 8.972 | 8.100 | 8.829 | 0 | +0.42(+5.00%) |
Oct 30, 2008 | 8.293 | 8.601 | 8.049 | 8.408 | 615,311 | +0.25(+3.13%) |
Oct 29, 2008 | 7.474 | 8.432 | 7.451 | 8.154 | 1,129,638 | +0.67(+8.98%) |
Oct 28, 2008 | 6.729 | 7.482 | 6.428 | 7.482 | 1,810,980 | +0.96(+14.74%) |
Oct 27, 2008 | 6.690 | 7.007 | 6.494 | 6.521 | 556,250 | -0.30(-4.36%) |
Oct 24, 2008 | 6.590 | 7.084 | 6.389 | 6.818 | 591,252 | -0.29(-4.13%) |
Oct 23, 2008 | 7.258 | 7.478 | 6.640 | 7.111 | 735,562 | -0.10(-1.34%) |
Oct 22, 2008 | 7.571 | 7.571 | 6.949 | 7.208 | 791,094 | -0.51(-6.60%) |
Oct 21, 2008 | 7.100 | 7.995 | 7.100 | 7.717 | 1,408,929 | -0.32(-3.99%) |
Oct 20, 2008 | 7.424 | 8.073 | 7.289 | 8.038 | 1,811,703 | +0.61(+8.16%) |
Oct 17, 2008 | 7.142 | 8.173 | 7.142 | 7.432 | 0 | -0.29(-3.75%) |
Oct 16, 2008 | 7.069 | 7.825 | 6.760 | 7.721 | 1,926,999 | +0.68(+9.71%) |
Oct 15, 2008 | 7.818 | 7.818 | 7.038 | 7.038 | 1,088,069 | -0.78(-9.93%) |
Oct 14, 2008 | 8.358 | 8.358 | 7.602 | 7.814 | 969,588 | -0.31(-3.85%) |
Oct 13, 2008 | 7.436 | 8.127 | 7.080 | 8.127 | 747,793 | +1.00(+14.03%) |
Oct 10, 2008 | 6.671 | 7.528 | 6.285 | 7.127 | 0 | +0.08(+1.15%) |
Oct 09, 2008 | 7.771 | 7.883 | 6.968 | 7.046 | 815,984 | -0.62(-8.11%) |
Oct 08, 2008 | 7.698 | 8.208 | 7.505 | 7.667 | 1,302,461 | -0.33(-4.15%) |
Oct 07, 2008 | 8.752 | 8.806 | 7.976 | 7.999 | 1,011,268 | -0.71(-8.12%) |
Oct 06, 2008 | 7.953 | 8.837 | 7.953 | 8.706 | 2,035,143 | -0.03(-0.35%) |
Oct 03, 2008 | 8.968 | 9.265 | 8.717 | 8.737 | 0 | -0.12(-1.39%) |
Oct 02, 2008 | 9.215 | 9.292 | 8.818 | 8.860 | 1,087,245 | -0.44(-4.69%) |
Oct 01, 2008 | 8.810 | 9.333 | 8.775 | 9.296 | 754,683 | +0.41(+4.65%) |
Sep 30, 2008 | 9.069 | 9.238 | 8.843 | 8.883 | 1,349,930 | -0.02(-0.26%) |
Sep 29, 2008 | 10.14 | 10.15 | 8.764 | 8.906 | 974,333 | -1.45(-14.01%) |
Sep 26, 2008 | 10.06 | 10.37 | 9.914 | 10.36 | 0 | +0.13(+1.25%) |
Sep 25, 2008 | 10.04 | 10.27 | 9.980 | 10.23 | 701,274 | +0.21(+2.08%) |
Sep 24, 2008 | 10.28 | 10.31 | 10.01 | 10.02 | 657,361 | -0.27(-2.59%) |
Sep 23, 2008 | 10.88 | 10.88 | 10.25 | 10.29 | 730,956 | -0.49(-4.55%) |
Sep 22, 2008 | 11.13 | 11.32 | 10.70 | 10.78 | 557,038 | -0.44(-3.92%) |
Sep 19, 2008 | 10.42 | 12.01 | 9.987 | 11.22 | 0 | +0.18(+1.61%) |
Sep 18, 2008 | 10.03 | 11.17 | 0.0077 | 11.04 | 1,378,693 | +1.17(+11.85%) |
Sep 17, 2008 | 10.57 | 10.57 | 9.740 | 9.872 | 704,763 | -0.85(-7.96%) |
Sep 16, 2008 | 10.18 | 10.72 | 9.976 | 10.72 | 867,803 | +0.30(+2.89%) |
Sep 15, 2008 | 10.81 | 10.94 | 10.28 | 10.42 | 693,092 | -0.52(-4.76%) |
Sep 12, 2008 | 11.01 | 11.21 | 10.84 | 10.94 | 0 | -0.14(-1.29%) |
Sep 11, 2008 | 10.83 | 11.10 | 10.54 | 11.09 | 450,173 | +0.14(+1.23%) |
Sep 10, 2008 | 10.56 | 11.05 | 10.55 | 10.95 | 580,031 | +0.54(+5.15%) |
Sep 09, 2008 | 10.69 | 10.94 | 10.33 | 10.42 | 902,336 | -0.29(-2.70%) |
Sep 08, 2008 | 10.75 | 10.80 | 10.53 | 10.71 | 560,630 | +0.24(+2.25%) |
Sep 05, 2008 | 10.30 | 10.53 | 10.23 | 10.47 | 0 | -0.05(-0.51%) |
Sep 04, 2008 | 10.65 | 10.71 | 10.38 | 10.52 | 682,396 | -0.25(-2.33%) |
Sep 03, 2008 | 10.94 | 11.07 | 10.57 | 10.77 | 932,847 | -0.15(-1.34%) |
Sep 02, 2008 | 10.88 | 11.33 | 10.67 | 10.92 | 704,222 | +0.09(+0.86%) |
Aug 29, 2008 | 10.77 | 10.84 | 10.64 | 10.83 | 0 | +0.04(+0.36%) |
Aug 28, 2008 | 10.73 | 10.90 | 10.68 | 10.79 | 381,433 | +0.06(+0.58%) |
Aug 27, 2008 | 10.33 | 10.88 | 10.33 | 10.73 | 512,003 | +0.36(+3.46%) |
Aug 26, 2008 | 10.30 | 10.47 | 10.23 | 10.37 | 422,685 | +0.05(+0.45%) |
Aug 25, 2008 | 10.65 | 10.65 | 10.16 | 10.32 | 546,560 | -0.34(-3.22%) |
Aug 22, 2008 | 10.67 | 10.75 | 10.49 | 10.67 | 0 | +0.05(+0.47%) |
Aug 21, 2008 | 10.71 | 10.74 | 10.51 | 10.62 | 423,289 | -0.06(-0.58%) |
Aug 20, 2008 | 10.50 | 10.90 | 10.45 | 10.68 | 1,471,580 | +0.21(+2.03%) |
Aug 19, 2008 | 10.57 | 10.66 | 10.27 | 10.47 | 764,793 | -0.19(-1.78%) |
Aug 18, 2008 | 10.60 | 10.81 | 10.52 | 10.66 | 881,956 | +0.09(+0.84%) |
Aug 15, 2008 | 10.79 | 11.04 | 10.31 | 10.57 | 0 | -0.18(-1.69%) |
Aug 14, 2008 | 10.45 | 10.79 | 10.44 | 10.75 | 588,831 | +0.27(+2.54%) |
Aug 13, 2008 | 10.37 | 10.61 | 10.30 | 10.48 | 826,711 | +0.06(+0.56%) |
Aug 12, 2008 | 10.27 | 10.44 | 10.16 | 10.42 | 549,453 | +0.09(+0.86%) |
Aug 11, 2008 | 10.11 | 10.42 | 10.11 | 10.33 | 615,321 | +0.25(+2.45%) |
Aug 08, 2008 | 9.825 | 10.19 | 9.733 | 10.09 | 562,563 | +0.34(+3.44%) |
Aug 07, 2008 | 9.818 | 9.922 | 9.594 | 9.752 | 614,759 | -0.10(-1.02%) |
Aug 06, 2008 | 9.736 | 9.972 | 9.721 | 9.852 | 844,718 | +0.05(+0.47%) |
Aug 05, 2008 | 9.729 | 9.829 | 9.640 | 9.806 | 804,396 | +0.17(+1.72%) |
Aug 04, 2008 | 9.864 | 9.883 | 9.636 | 9.640 | 1,118,116 | -0.21(-2.12%) |
Aug 01, 2008 | 9.972 | 9.980 | 9.756 | 9.848 | 647,347 | -0.06(-0.62%) |
Jul 31, 2008 | 10.05 | 10.11 | 9.806 | 9.910 | 653,670 | -0.30(-2.95%) |
Jul 30, 2008 | 9.995 | 10.22 | 9.926 | 10.21 | 759,656 | +0.30(+3.00%) |
Jul 29, 2008 | 9.914 | 10.10 | 9.725 | 9.914 | 1,176,434 | -0.13(-1.27%) |
Jul 28, 2008 | 10.19 | 10.25 | 9.845 | 10.04 | 795,946 | -0.15(-1.44%) |
Jul 25, 2008 | 10.23 | 10.44 | 10.05 | 10.19 | 730,987 | +0.15(+1.46%) |
Jul 24, 2008 | 10.49 | 10.51 | 9.941 | 10.04 | 1,224,680 | -0.43(-4.09%) |
Jul 23, 2008 | 12.10 | 12.10 | 10.38 | 10.47 | 1,551,490 | -1.67(-13.77%) |
Jul 22, 2008 | 11.76 | 12.35 | 11.19 | 12.14 | 1,510,429 | -0.53(-4.14%) |
Jul 21, 2008 | 12.31 | 12.87 | 12.23 | 12.67 | 566,826 | +0.48(+3.93%) |
Jul 18, 2008 | 12.50 | 12.57 | 12.11 | 12.19 | 796,355 | -0.30(-2.41%) |
Jul 17, 2008 | 12.37 | 12.49 | 12.18 | 12.49 | 544,350 | +0.15(+1.19%) |
Jul 16, 2008 | 12.15 | 12.35 | 11.95 | 12.34 | 510,765 | +0.22(+1.81%) |
Jul 15, 2008 | 12.13 | 12.34 | 11.82 | 12.12 | 456,841 | -0.13(-1.04%) |
Jul 14, 2008 | 12.45 | 12.54 | 12.08 | 12.25 | 583,015 | -0.07(-0.56%) |
Jul 11, 2008 | 11.98 | 12.41 | 11.91 | 12.32 | 801,629 | +0.22(+1.85%) |
Jul 10, 2008 | 11.75 | 12.21 | 11.61 | 12.10 | 525,840 | +0.43(+3.67%) |
Jul 09, 2008 | 11.93 | 12.03 | 11.62 | 11.67 | 498,187 | -0.21(-1.79%) |
Jul 08, 2008 | 11.60 | 11.93 | 11.45 | 11.88 | 598,272 | +0.31(+2.67%) |
Jul 07, 2008 | 11.70 | 11.94 | 11.44 | 11.57 | 453,380 | -0.08(-0.73%) |
Jul 04, 2008 | 11.61 | 11.84 | 11.46 | 11.66 | 352,655 | +0.00(+0.00%) |
Jul 03, 2008 | 11.61 | 11.84 | 11.46 | 11.66 | 352,655 | +0.05(+0.43%) |
Jul 02, 2008 | 12.18 | 12.23 | 11.53 | 11.61 | 758,304 | -0.66(-5.41%) |
Jul 01, 2008 | 12.32 | 12.36 | 11.94 | 12.27 | 532,173 | -0.16(-1.30%) |
Jun 30, 2008 | 12.45 | 12.57 | 12.33 | 12.43 | 555,100 | -0.03(-0.28%) |
Jun 27, 2008 | 12.62 | 12.68 | 12.26 | 12.47 | 1,451,894 | -0.14(-1.10%) |
Jun 26, 2008 | 12.76 | 12.81 | 12.52 | 12.60 | 481,435 | -0.29(-2.25%) |
Jun 25, 2008 | 13.01 | 13.01 | 12.64 | 12.89 | 890,193 | -0.08(-0.65%) |
Jun 24, 2008 | 13.58 | 13.58 | 12.98 | 12.98 | 589,082 | -0.61(-4.49%) |
Jun 23, 2008 | 13.58 | 13.74 | 13.54 | 13.59 | 371,950 | +0.06(+0.46%) |
Jun 20, 2008 | 13.59 | 13.84 | 13.41 | 13.53 | 1,033,536 | -0.02(-0.17%) |
Jun 19, 2008 | 13.41 | 13.56 | 13.31 | 13.55 | 367,904 | +0.17(+1.24%) |
Jun 18, 2008 | 13.38 | 13.47 | 13.12 | 13.38 | 320,864 | -0.01(-0.06%) |
Jun 17, 2008 | 13.53 | 13.62 | 13.34 | 13.39 | 238,833 | -0.15(-1.08%) |
Jun 16, 2008 | 13.40 | 13.65 | 13.19 | 13.54 | 314,049 | +0.12(+0.86%) |
Jun 13, 2008 | 13.27 | 13.46 | 13.14 | 13.42 | 815,158 | +0.22(+1.67%) |
Jun 12, 2008 | 13.36 | 13.71 | 13.18 | 13.20 | 442,698 | -0.06(-0.47%) |
Jun 11, 2008 | 13.59 | 13.65 | 13.26 | 13.27 | 445,011 | -0.39(-2.88%) |
Jun 10, 2008 | 13.73 | 13.82 | 13.53 | 13.66 | 649,852 | -0.06(-0.45%) |
Jun 09, 2008 | 13.44 | 13.86 | 13.44 | 13.72 | 635,046 | +0.28(+2.07%) |
Jun 06, 2008 | 13.77 | 13.91 | 13.42 | 13.44 | 465,559 | -0.45(-3.22%) |
Jun 05, 2008 | 13.35 | 13.89 | 13.35 | 13.89 | 437,828 | +0.58(+4.32%) |
Jun 04, 2008 | 13.38 | 13.47 | 13.18 | 13.32 | 406,444 | -0.12(-0.92%) |
Jun 03, 2008 | 13.74 | 13.74 | 13.27 | 13.44 | 699,005 | -0.19(-1.42%) |
Jun 02, 2008 | 13.81 | 13.84 | 13.35 | 13.63 | 526,405 | -0.19(-1.34%) |
May 30, 2008 | 13.78 | 13.89 | 13.66 | 13.82 | 591,532 | +0.04(+0.28%) |
May 29, 2008 | 13.76 | 14.11 | 13.62 | 13.78 | 512,588 | -0.04(-0.28%) |
May 28, 2008 | 13.63 | 13.85 | 13.54 | 13.82 | 295,790 | +0.26(+1.94%) |
May 27, 2008 | 13.35 | 13.58 | 13.26 | 13.55 | 478,449 | +0.20(+1.47%) |
May 26, 2008 | 13.80 | 13.80 | 13.26 | 13.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.80 | 13.80 | 13.26 | 13.36 | 849,806 | -0.49(-3.51%) |
May 22, 2008 | 13.79 | 14.07 | 13.76 | 13.84 | 545,086 | +0.11(+0.79%) |
May 21, 2008 | 13.89 | 14.18 | 13.63 | 13.74 | 551,220 | -0.08(-0.59%) |
May 20, 2008 | 13.77 | 13.82 | 13.57 | 13.82 | 537,263 | +0.00(+0.03%) |
May 19, 2008 | 13.93 | 14.11 | 13.60 | 13.81 | 393,407 | -0.11(-0.80%) |
May 16, 2008 | 13.98 | 13.98 | 13.59 | 13.93 | 521,641 | +0.05(+0.33%) |
May 15, 2008 | 13.96 | 14.02 | 13.63 | 13.88 | 694,835 | -0.04(-0.30%) |
May 14, 2008 | 13.98 | 14.18 | 13.80 | 13.92 | 741,763 | +0.00(+0.00%) |
May 13, 2008 | 13.78 | 13.96 | 13.50 | 13.92 | 522,950 | +0.26(+1.89%) |
May 12, 2008 | 13.46 | 13.71 | 13.31 | 13.66 | 860,799 | +0.29(+2.19%) |
May 09, 2008 | 13.29 | 13.46 | 13.06 | 13.37 | 274,576 | +0.05(+0.38%) |
May 08, 2008 | 13.16 | 13.47 | 13.13 | 13.32 | 633,704 | +0.15(+1.11%) |
May 07, 2008 | 13.07 | 13.63 | 12.99 | 13.17 | 740,444 | +0.14(+1.07%) |
May 06, 2008 | 12.97 | 13.29 | 12.93 | 13.03 | 778,389 | +0.05(+0.42%) |
May 05, 2008 | 12.80 | 13.13 | 12.75 | 12.98 | 836,541 | +0.24(+1.85%) |
May 02, 2008 | 12.80 | 12.97 | 12.59 | 12.74 | 466,259 | +0.02(+0.18%) |