Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.890 | 7.898 | 6.736 | 7.565 | 128,616 | +0.78(+11.43%) |
Mar 30, 2009 | 6.615 | 6.837 | 6.307 | 6.789 | 82,751 | -0.65(-8.75%) |
Mar 26, 2009 | 7.122 | 7.445 | 6.948 | 7.440 | 120,111 | +0.32(+4.47%) |
Mar 25, 2009 | 6.746 | 7.252 | 6.615 | 7.122 | 104,318 | +0.49(+7.42%) |
Mar 24, 2009 | 6.828 | 7.098 | 6.625 | 6.630 | 148,286 | -0.38(-5.43%) |
Mar 23, 2009 | 6.688 | 7.011 | 6.640 | 7.011 | 184,633 | +1.12(+18.99%) |
Mar 20, 2009 | 6.495 | 6.601 | 5.887 | 5.892 | 180,197 | -0.51(-7.98%) |
Mar 19, 2009 | 6.871 | 7.146 | 6.355 | 6.403 | 150,637 | -0.46(-6.68%) |
Mar 18, 2009 | 6.345 | 6.881 | 6.090 | 6.861 | 118,041 | +0.45(+7.07%) |
Mar 17, 2009 | 6.013 | 6.413 | 5.710 | 6.408 | 143,893 | +0.37(+6.15%) |
Mar 16, 2009 | 5.854 | 6.374 | 5.482 | 6.037 | 223,578 | +0.29(+5.03%) |
Mar 13, 2009 | 5.092 | 5.801 | 4.696 | 5.748 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.696 | 5.227 | 4.600 | 5.039 | 145,146 | +0.29(+6.09%) |
Mar 11, 2009 | 5.666 | 5.666 | 4.631 | 4.749 | 160,891 | -0.88(-15.67%) |
Mar 10, 2009 | 4.880 | 5.632 | 4.793 | 5.632 | 165,199 | +0.95(+20.16%) |
Mar 09, 2009 | 4.629 | 5.087 | 4.508 | 4.687 | 193,419 | -0.38(-7.43%) |
Mar 06, 2009 | 4.581 | 5.063 | 4.340 | 5.063 | 0 | +0.55(+12.30%) |
Mar 05, 2009 | 4.537 | 4.928 | 4.455 | 4.508 | 69,628 | -0.36(-7.43%) |
Mar 04, 2009 | 5.053 | 5.053 | 4.248 | 4.870 | 132,080 | -0.43(-8.10%) |
Mar 02, 2009 | 5.179 | 5.608 | 5.179 | 5.299 | 102,713 | -0.30(-5.34%) |
Feb 27, 2009 | 5.593 | 5.767 | 5.400 | 5.598 | 0 | -0.12(-2.11%) |
Feb 26, 2009 | 5.588 | 5.965 | 5.588 | 5.719 | 73,359 | +0.13(+2.33%) |
Feb 25, 2009 | 5.641 | 6.095 | 5.545 | 5.588 | 60,307 | -0.21(-3.58%) |
Feb 24, 2009 | 5.434 | 5.887 | 5.270 | 5.796 | 119,750 | +0.33(+6.00%) |
Feb 23, 2009 | 5.516 | 5.839 | 4.812 | 5.468 | 162,262 | +0.01(+0.27%) |
Feb 20, 2009 | 6.080 | 6.427 | 5.367 | 5.453 | 0 | -0.79(-12.66%) |
Feb 19, 2009 | 6.910 | 6.919 | 6.230 | 6.244 | 82,133 | -0.44(-6.63%) |
Feb 18, 2009 | 7.276 | 7.276 | 6.606 | 6.688 | 107,968 | -0.44(-6.16%) |
Feb 17, 2009 | 7.618 | 7.618 | 6.668 | 7.127 | 115,827 | -0.53(-6.87%) |
Feb 13, 2009 | 7.498 | 7.908 | 7.459 | 7.652 | 0 | +0.08(+1.08%) |
Feb 12, 2009 | 7.213 | 7.638 | 6.939 | 7.570 | 86,136 | +0.42(+5.94%) |
Feb 11, 2009 | 6.857 | 7.421 | 6.857 | 7.146 | 45,854 | +0.35(+5.11%) |
Feb 10, 2009 | 7.049 | 7.551 | 6.697 | 6.799 | 66,060 | -0.34(-4.79%) |
Feb 09, 2009 | 7.006 | 7.363 | 6.953 | 7.141 | 35,644 | -0.19(-2.57%) |
Feb 06, 2009 | 6.939 | 7.498 | 6.831 | 7.329 | 0 | +0.36(+5.19%) |
Feb 05, 2009 | 7.107 | 7.300 | 6.731 | 6.967 | 71,113 | -0.20(-2.82%) |
Feb 04, 2009 | 7.840 | 7.840 | 7.064 | 7.170 | 73,164 | -0.44(-5.83%) |
Feb 03, 2009 | 7.614 | 7.858 | 7.503 | 7.614 | 82,646 | +0.14(+1.81%) |
Feb 02, 2009 | 6.654 | 7.503 | 6.427 | 7.479 | 114,317 | +0.85(+12.80%) |
Jan 30, 2009 | 6.895 | 7.006 | 6.611 | 6.630 | 0 | -0.15(-2.27%) |
Jan 29, 2009 | 7.146 | 7.218 | 6.755 | 6.784 | 65,946 | -0.39(-5.44%) |
Jan 28, 2009 | 7.233 | 7.696 | 6.905 | 7.175 | 73,989 | +0.13(+1.78%) |
Jan 27, 2009 | 7.671 | 7.869 | 7.030 | 7.049 | 77,581 | -0.62(-8.11%) |
Jan 26, 2009 | 7.445 | 7.970 | 7.295 | 7.671 | 68,292 | +0.22(+2.98%) |
Jan 23, 2009 | 6.620 | 7.691 | 6.524 | 7.450 | 141,780 | +0.79(+11.79%) |
Jan 22, 2009 | 7.040 | 7.271 | 6.615 | 6.664 | 70,818 | -0.58(-8.05%) |
Jan 21, 2009 | 6.509 | 7.276 | 6.456 | 7.247 | 73,921 | +0.86(+13.43%) |
Jan 20, 2009 | 6.490 | 6.587 | 6.321 | 6.389 | 85,309 | -0.21(-3.21%) |
Jan 16, 2009 | 6.958 | 6.958 | 6.413 | 6.601 | 0 | -0.25(-3.66%) |
Jan 15, 2009 | 6.331 | 7.295 | 6.249 | 6.852 | 108,568 | +0.51(+8.06%) |
Jan 14, 2009 | 7.127 | 7.127 | 6.312 | 6.341 | 72,668 | -0.87(-12.04%) |
Jan 13, 2009 | 6.832 | 7.474 | 6.832 | 7.209 | 81,217 | +0.31(+4.47%) |
Jan 12, 2009 | 7.233 | 7.339 | 6.818 | 6.900 | 73,827 | -0.40(-5.48%) |
Jan 09, 2009 | 7.811 | 7.859 | 7.300 | 7.300 | 72,261 | -0.50(-6.37%) |
Jan 08, 2009 | 8.081 | 8.129 | 7.736 | 7.797 | 107,836 | -0.37(-4.49%) |
Jan 07, 2009 | 9.161 | 9.205 | 8.033 | 8.163 | 107,813 | -1.15(-12.37%) |
Jan 06, 2009 | 9.123 | 9.557 | 8.983 | 9.316 | 91,908 | +0.38(+4.21%) |
Jan 05, 2009 | 8.091 | 8.997 | 8.091 | 8.940 | 91,727 | +0.56(+6.67%) |
Jan 02, 2009 | 8.766 | 8.800 | 8.303 | 8.380 | 0 | -0.36(-4.14%) |
Jan 01, 2009 | 8.298 | 8.968 | 8.221 | 8.742 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.298 | 8.968 | 8.221 | 8.742 | 106,228 | +0.46(+5.59%) |
Dec 30, 2008 | 7.956 | 8.279 | 7.763 | 8.279 | 44,575 | +0.22(+2.69%) |
Dec 29, 2008 | 9.210 | 9.210 | 7.845 | 8.062 | 95,330 | -1.14(-12.37%) |
Dec 26, 2008 | 8.809 | 9.248 | 8.670 | 9.200 | 0 | +0.39(+4.43%) |
Dec 24, 2008 | 8.867 | 8.867 | 8.506 | 8.809 | 34,671 | -0.06(-0.65%) |
Dec 23, 2008 | 8.086 | 8.964 | 8.052 | 8.867 | 121,785 | +0.86(+10.72%) |
Dec 22, 2008 | 7.604 | 8.009 | 7.493 | 8.009 | 86,043 | +0.29(+3.81%) |
Dec 19, 2008 | 7.710 | 8.178 | 7.676 | 7.715 | 206,891 | +0.33(+4.51%) |
Dec 18, 2008 | 7.879 | 7.980 | 7.170 | 7.382 | 100,828 | -0.44(-5.67%) |
Dec 17, 2008 | 8.125 | 8.375 | 7.720 | 7.826 | 146,745 | -0.55(-6.56%) |
Dec 16, 2008 | 7.329 | 8.375 | 7.030 | 8.375 | 188,186 | +1.07(+14.65%) |
Dec 15, 2008 | 7.715 | 7.999 | 6.943 | 7.305 | 80,169 | -0.42(-5.43%) |
Dec 12, 2008 | 6.871 | 7.724 | 6.852 | 7.724 | 0 | +0.61(+8.54%) |
Dec 11, 2008 | 7.426 | 7.884 | 7.117 | 7.117 | 114,532 | -0.54(-6.99%) |
Dec 10, 2008 | 7.859 | 7.927 | 7.228 | 7.652 | 98,451 | -0.07(-0.87%) |
Dec 09, 2008 | 7.233 | 8.245 | 7.233 | 7.720 | 230,185 | -0.41(-5.04%) |
Dec 08, 2008 | 6.688 | 8.375 | 6.688 | 8.129 | 249,674 | +1.31(+19.24%) |
Dec 05, 2008 | 6.056 | 6.818 | 5.907 | 6.818 | 0 | +0.76(+12.58%) |
Dec 04, 2008 | 6.818 | 7.011 | 5.868 | 6.056 | 148,943 | -0.76(-11.17%) |
Dec 03, 2008 | 6.191 | 6.890 | 5.825 | 6.818 | 263,142 | +0.79(+13.12%) |
Dec 02, 2008 | 4.827 | 6.090 | 4.721 | 6.027 | 222,800 | +1.35(+29.00%) |
Dec 01, 2008 | 6.630 | 6.630 | 4.634 | 4.672 | 231,544 | -1.92(-29.11%) |
Nov 28, 2008 | 6.268 | 6.591 | 5.926 | 6.591 | 75,698 | +0.11(+1.71%) |
Nov 26, 2008 | 5.420 | 6.480 | 5.400 | 6.480 | 102,701 | +0.91(+16.36%) |
Nov 25, 2008 | 5.569 | 5.690 | 5.159 | 5.569 | 144,337 | -0.08(-1.45%) |
Nov 24, 2008 | 5.376 | 5.738 | 5.000 | 5.651 | 190,635 | +0.15(+2.81%) |
Nov 21, 2008 | 4.769 | 5.752 | 4.026 | 5.497 | 295,757 | +0.93(+20.25%) |
Nov 20, 2008 | 4.822 | 5.246 | 4.499 | 4.571 | 165,055 | -0.40(-7.96%) |
Nov 19, 2008 | 5.285 | 5.381 | 4.966 | 4.966 | 135,375 | -0.34(-6.36%) |
Nov 18, 2008 | 5.608 | 5.921 | 4.721 | 5.304 | 365,843 | -0.29(-5.17%) |
Nov 17, 2008 | 6.162 | 6.268 | 5.463 | 5.593 | 234,839 | -0.62(-9.94%) |
Nov 14, 2008 | 7.209 | 7.209 | 6.157 | 6.210 | 0 | -1.06(-14.59%) |
Nov 13, 2008 | 7.020 | 7.271 | 6.297 | 7.271 | 183,372 | +0.27(+3.79%) |
Nov 12, 2008 | 7.720 | 7.720 | 6.953 | 7.006 | 138,665 | -0.72(-9.30%) |
Nov 11, 2008 | 8.414 | 8.414 | 7.599 | 7.724 | 156,731 | -0.81(-9.54%) |
Nov 10, 2008 | 9.041 | 9.041 | 8.510 | 8.539 | 164,253 | -0.56(-6.15%) |
Nov 07, 2008 | 8.993 | 9.229 | 8.829 | 9.099 | 0 | +0.01(+0.16%) |
Nov 06, 2008 | 8.872 | 9.335 | 8.544 | 9.084 | 135,176 | +0.21(+2.39%) |
Nov 05, 2008 | 9.489 | 9.489 | 8.867 | 8.872 | 110,928 | -0.80(-8.23%) |
Nov 04, 2008 | 9.991 | 10.00 | 9.267 | 9.668 | 87,689 | -0.08(-0.84%) |
Nov 03, 2008 | 9.595 | 10.13 | 9.552 | 9.750 | 109,350 | +0.07(+0.75%) |
Oct 31, 2008 | 9.253 | 10.12 | 9.031 | 9.677 | 0 | +0.38(+4.04%) |
Oct 30, 2008 | 8.915 | 9.306 | 8.539 | 9.301 | 66,430 | +0.41(+4.61%) |
Oct 29, 2008 | 8.968 | 9.427 | 8.713 | 8.891 | 65,812 | +0.07(+0.77%) |
Oct 28, 2008 | 8.197 | 8.867 | 7.623 | 8.824 | 103,105 | +0.94(+11.93%) |
Oct 27, 2008 | 8.443 | 8.515 | 7.884 | 7.884 | 95,431 | -0.67(-7.78%) |
Oct 24, 2008 | 7.961 | 8.723 | 7.961 | 8.549 | 0 | -0.01(-0.17%) |
Oct 23, 2008 | 8.708 | 9.075 | 8.197 | 8.563 | 165,607 | -0.42(-4.67%) |
Oct 22, 2008 | 9.639 | 9.639 | 8.703 | 8.983 | 125,304 | -0.73(-7.50%) |
Oct 21, 2008 | 10.51 | 10.53 | 9.644 | 9.711 | 118,701 | -1.05(-9.73%) |
Oct 20, 2008 | 11.03 | 11.03 | 10.13 | 10.76 | 95,689 | -0.12(-1.07%) |
Oct 17, 2008 | 10.79 | 11.82 | 10.79 | 10.87 | 0 | -0.24(-2.13%) |
Oct 16, 2008 | 9.962 | 11.23 | 9.364 | 11.11 | 171,621 | +1.11(+11.14%) |
Oct 15, 2008 | 10.57 | 10.73 | 9.996 | 9.996 | 74,906 | -0.77(-7.17%) |
Oct 14, 2008 | 12.57 | 12.57 | 10.28 | 10.77 | 90,520 | -1.09(-9.23%) |
Oct 13, 2008 | 11.33 | 14.18 | 11.08 | 11.86 | 772,676 | +1.28(+12.07%) |
Oct 10, 2008 | 8.915 | 10.74 | 8.173 | 10.58 | 0 | +1.32(+14.20%) |
Oct 09, 2008 | 11.55 | 11.88 | 9.075 | 9.267 | 179,314 | -2.05(-18.14%) |
Oct 08, 2008 | 11.33 | 12.27 | 11.17 | 11.32 | 147,958 | -0.19(-1.63%) |
Oct 07, 2008 | 11.90 | 12.43 | 11.50 | 11.51 | 103,623 | -0.37(-3.09%) |
Oct 06, 2008 | 11.87 | 12.01 | 11.38 | 11.88 | 86,982 | -0.41(-3.34%) |
Oct 03, 2008 | 12.54 | 12.81 | 12.29 | 12.29 | 0 | -0.35(-2.79%) |
Oct 02, 2008 | 13.16 | 13.26 | 12.61 | 12.64 | 72,784 | -0.62(-4.66%) |
Oct 01, 2008 | 13.52 | 13.60 | 12.89 | 13.26 | 63,269 | -0.54(-3.88%) |
Sep 30, 2008 | 12.30 | 13.97 | 12.29 | 13.79 | 201,557 | +1.35(+10.81%) |
Sep 29, 2008 | 13.06 | 13.06 | 12.45 | 12.45 | 78,398 | -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 | 70,439 | +0.49(+3.97%) |
Sep 24, 2008 | 12.84 | 13.03 | 12.25 | 12.28 | 69,895 | -0.43(-3.38%) |
Sep 23, 2008 | 12.82 | 13.39 | 12.51 | 12.71 | 118,328 | -0.11(-0.83%) |
Sep 22, 2008 | 12.98 | 13.20 | 12.77 | 12.82 | 51,773 | -0.14(-1.08%) |
Sep 19, 2008 | 13.40 | 14.28 | 12.85 | 12.96 | 0 | +0.05(+0.37%) |
Sep 18, 2008 | 11.53 | 13.17 | 11.14 | 12.91 | 113,398 | +1.79(+16.14%) |
Sep 17, 2008 | 11.80 | 11.80 | 11.02 | 11.11 | 139,258 | -1.08(-8.82%) |
Sep 16, 2008 | 11.89 | 12.29 | 11.80 | 12.19 | 86,578 | +0.08(+0.64%) |
Sep 15, 2008 | 12.13 | 12.54 | 12.04 | 12.11 | 74,028 | -0.48(-3.83%) |
Sep 12, 2008 | 12.54 | 12.68 | 12.34 | 12.59 | 0 | -0.13(-1.02%) |
Sep 11, 2008 | 12.32 | 12.72 | 12.25 | 12.72 | 80,412 | +0.17(+1.34%) |
Sep 10, 2008 | 12.32 | 12.67 | 12.26 | 12.56 | 72,388 | +0.50(+4.16%) |
Sep 09, 2008 | 12.30 | 12.71 | 12.05 | 12.05 | 158,552 | -0.10(-0.83%) |
Sep 08, 2008 | 12.63 | 12.73 | 11.96 | 12.16 | 103,352 | +0.14(+1.12%) |
Sep 05, 2008 | 11.90 | 12.17 | 11.72 | 12.02 | 0 | +0.13(+1.05%) |
Sep 04, 2008 | 12.66 | 12.80 | 11.90 | 11.90 | 299,351 | -0.88(-6.87%) |
Sep 03, 2008 | 13.07 | 13.07 | 12.71 | 12.77 | 119,769 | -0.34(-2.61%) |
Sep 02, 2008 | 13.34 | 13.60 | 12.91 | 13.12 | 58,526 | +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 | 13.88 | 13.28 | 13.88 | 45,410 | +0.45(+3.38%) |
Aug 27, 2008 | 13.14 | 13.57 | 12.97 | 13.42 | 47,283 | +0.20(+1.49%) |
Aug 26, 2008 | 12.93 | 13.23 | 12.85 | 13.23 | 19,447 | +0.30(+2.31%) |
Aug 25, 2008 | 13.12 | 13.12 | 12.74 | 12.93 | 89,807 | -0.31(-2.33%) |
Aug 22, 2008 | 13.07 | 13.32 | 12.86 | 13.24 | 0 | +0.34(+2.65%) |
Aug 21, 2008 | 13.00 | 13.05 | 12.75 | 12.89 | 72,114 | -0.16(-1.26%) |
Aug 20, 2008 | 13.08 | 13.36 | 12.95 | 13.06 | 50,597 | +0.04(+0.30%) |
Aug 19, 2008 | 13.45 | 13.45 | 12.81 | 13.02 | 84,330 | -0.49(-3.64%) |
Aug 18, 2008 | 13.66 | 14.00 | 13.40 | 13.51 | 65,071 | -0.20(-1.48%) |
Aug 15, 2008 | 14.01 | 14.01 | 13.41 | 13.71 | 0 | -0.29(-2.10%) |
Aug 14, 2008 | 13.94 | 14.03 | 13.88 | 14.01 | 76,019 | +0.05(+0.38%) |
Aug 13, 2008 | 13.60 | 14.00 | 13.60 | 13.95 | 59,314 | +0.19(+1.37%) |
Aug 12, 2008 | 13.78 | 13.91 | 13.70 | 13.77 | 24,777 | -0.08(-0.59%) |
Aug 11, 2008 | 13.52 | 13.88 | 13.27 | 13.85 | 91,024 | +0.33(+2.43%) |
Aug 08, 2008 | 12.84 | 13.64 | 12.84 | 13.52 | 58,277 | +0.65(+5.02%) |
Aug 07, 2008 | 13.51 | 13.51 | 12.80 | 12.87 | 59,905 | -0.77(-5.62%) |
Aug 06, 2008 | 13.59 | 13.71 | 13.35 | 13.64 | 49,031 | -0.08(-0.60%) |
Aug 05, 2008 | 13.52 | 13.78 | 13.41 | 13.72 | 54,069 | +0.17(+1.24%) |
Aug 04, 2008 | 13.53 | 13.66 | 12.91 | 13.55 | 85,802 | -0.08(-0.60%) |
Aug 01, 2008 | 13.81 | 13.81 | 13.18 | 13.64 | 60,540 | -0.29(-2.08%) |
Jul 31, 2008 | 13.56 | 14.07 | 13.56 | 13.93 | 51,201 | +0.05(+0.35%) |
Jul 30, 2008 | 14.30 | 14.44 | 13.56 | 13.88 | 96,782 | -0.23(-1.61%) |
Jul 29, 2008 | 14.10 | 14.22 | 13.61 | 14.10 | 128,295 | +0.57(+4.20%) |
Jul 28, 2008 | 13.44 | 13.62 | 13.39 | 13.53 | 48,040 | +0.03(+0.21%) |
Jul 25, 2008 | 13.11 | 13.72 | 13.11 | 13.51 | 85,715 | +0.56(+4.36%) |
Jul 24, 2008 | 13.38 | 13.65 | 12.94 | 12.94 | 97,910 | -0.36(-2.68%) |
Jul 23, 2008 | 13.39 | 13.67 | 13.18 | 13.30 | 102,037 | -0.13(-0.97%) |
Jul 22, 2008 | 12.80 | 13.43 | 12.80 | 13.43 | 102,253 | +0.58(+4.54%) |
Jul 21, 2008 | 12.64 | 12.85 | 12.64 | 12.85 | 49,693 | +0.09(+0.68%) |
Jul 18, 2008 | 12.78 | 12.79 | 12.65 | 12.76 | 65,142 | +0.03(+0.27%) |
Jul 17, 2008 | 12.78 | 12.85 | 12.61 | 12.72 | 91,732 | -0.02(-0.19%) |
Jul 16, 2008 | 11.88 | 12.75 | 11.88 | 12.75 | 62,269 | +0.96(+8.18%) |
Jul 15, 2008 | 11.62 | 12.15 | 11.52 | 11.78 | 62,655 | +0.07(+0.58%) |
Jul 14, 2008 | 12.10 | 12.11 | 11.51 | 11.72 | 72,027 | -0.35(-2.92%) |
Jul 11, 2008 | 11.58 | 12.07 | 11.55 | 12.07 | 47,188 | +0.37(+3.13%) |
Jul 10, 2008 | 11.30 | 11.79 | 11.16 | 11.70 | 74,765 | +0.41(+3.67%) |
Jul 09, 2008 | 12.09 | 12.09 | 11.29 | 11.29 | 100,477 | -0.84(-6.96%) |
Jul 08, 2008 | 11.32 | 12.14 | 11.17 | 12.13 | 120,400 | +0.77(+6.79%) |
Jul 07, 2008 | 11.57 | 11.62 | 10.98 | 11.36 | 109,188 | -0.13(-1.13%) |
Jul 04, 2008 | 11.50 | 11.64 | 11.36 | 11.49 | 56,327 | +0.00(+0.00%) |
Jul 03, 2008 | 11.50 | 11.64 | 11.36 | 11.49 | 56,327 | -0.01(-0.08%) |
Jul 02, 2008 | 11.39 | 11.64 | 11.33 | 11.50 | 261,564 | +0.16(+1.45%) |
Jul 01, 2008 | 10.63 | 11.42 | 10.63 | 11.34 | 206,076 | +0.70(+6.62%) |
Jun 30, 2008 | 10.28 | 10.70 | 10.16 | 10.63 | 173,121 | +0.27(+2.65%) |
Jun 27, 2008 | 10.65 | 10.72 | 10.31 | 10.36 | 408,968 | -0.28(-2.67%) |
Jun 26, 2008 | 10.61 | 10.64 | 10.04 | 10.64 | 167,376 | -0.29(-2.65%) |
Jun 25, 2008 | 11.09 | 11.21 | 10.85 | 10.93 | 128,755 | -0.16(-1.43%) |
Jun 24, 2008 | 11.40 | 11.40 | 10.98 | 11.09 | 120,497 | -0.32(-2.83%) |
Jun 23, 2008 | 11.77 | 11.88 | 11.38 | 11.41 | 45,869 | -0.35(-2.99%) |
Jun 20, 2008 | 12.18 | 12.18 | 11.64 | 11.77 | 141,641 | -0.46(-3.79%) |
Jun 19, 2008 | 12.04 | 12.37 | 12.04 | 12.23 | 47,057 | +0.19(+1.60%) |
Jun 18, 2008 | 12.13 | 12.25 | 11.96 | 12.04 | 38,251 | -0.16(-1.34%) |
Jun 17, 2008 | 12.62 | 12.62 | 12.20 | 12.20 | 47,592 | -0.41(-3.21%) |
Jun 16, 2008 | 12.45 | 12.66 | 12.34 | 12.60 | 48,826 | +0.17(+1.40%) |
Jun 13, 2008 | 12.31 | 12.57 | 12.23 | 12.43 | 91,626 | +0.26(+2.14%) |
Jun 12, 2008 | 12.27 | 12.57 | 12.03 | 12.17 | 103,491 | -0.03(-0.24%) |
Jun 11, 2008 | 12.23 | 12.44 | 12.05 | 12.20 | 159,441 | -0.03(-0.28%) |
Jun 10, 2008 | 12.10 | 12.28 | 12.08 | 12.23 | 35,964 | +0.08(+0.67%) |
Jun 09, 2008 | 12.43 | 12.43 | 12.09 | 12.15 | 79,224 | -0.15(-1.25%) |
Jun 06, 2008 | 12.51 | 12.55 | 12.27 | 12.31 | 56,010 | -0.31(-2.48%) |
Jun 05, 2008 | 12.33 | 12.62 | 12.32 | 12.62 | 99,024 | +0.30(+2.43%) |
Jun 04, 2008 | 12.28 | 12.54 | 12.25 | 12.32 | 84,172 | +0.01(+0.12%) |
Jun 03, 2008 | 12.37 | 12.39 | 12.16 | 12.31 | 46,088 | -0.01(-0.12%) |
Jun 02, 2008 | 12.52 | 12.52 | 12.10 | 12.32 | 84,807 | -0.25(-1.96%) |
May 30, 2008 | 12.62 | 12.64 | 12.49 | 12.57 | 73,545 | -0.06(-0.46%) |
May 29, 2008 | 12.37 | 12.67 | 12.36 | 12.62 | 119,163 | +0.28(+2.27%) |
May 28, 2008 | 12.32 | 12.38 | 12.22 | 12.34 | 97,080 | +0.03(+0.23%) |
May 27, 2008 | 12.22 | 12.38 | 12.09 | 12.31 | 43,077 | +0.09(+0.75%) |
May 26, 2008 | 12.15 | 12.30 | 12.13 | 12.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.15 | 12.30 | 12.13 | 12.22 | 52,638 | +0.02(+0.20%) |
May 22, 2008 | 12.25 | 12.31 | 12.15 | 12.20 | 50,730 | -0.04(-0.31%) |
May 21, 2008 | 12.41 | 12.52 | 12.23 | 12.24 | 60,921 | -0.09(-0.74%) |
May 20, 2008 | 12.43 | 12.45 | 12.19 | 12.33 | 57,053 | -0.05(-0.43%) |
May 19, 2008 | 12.54 | 12.58 | 12.31 | 12.38 | 69,725 | -0.22(-1.72%) |
May 16, 2008 | 12.73 | 12.74 | 12.35 | 12.60 | 73,958 | +0.05(+0.38%) |
May 15, 2008 | 12.48 | 12.64 | 12.45 | 12.55 | 108,167 | +0.11(+0.85%) |
May 14, 2008 | 12.43 | 12.60 | 12.39 | 12.45 | 45,643 | +0.01(+0.12%) |
May 13, 2008 | 12.37 | 12.50 | 12.33 | 12.43 | 33,902 | +0.06(+0.51%) |
May 12, 2008 | 12.35 | 12.49 | 12.28 | 12.37 | 66,739 | +0.02(+0.16%) |
May 09, 2008 | 12.39 | 12.55 | 12.27 | 12.35 | 49,987 | -0.04(-0.35%) |
May 08, 2008 | 12.45 | 12.49 | 12.34 | 12.39 | 129,288 | -0.09(-0.73%) |
May 07, 2008 | 12.82 | 12.89 | 12.45 | 12.48 | 126,652 | -0.33(-2.60%) |
May 06, 2008 | 12.53 | 12.89 | 12.46 | 12.82 | 63,864 | +0.16(+1.26%) |
May 05, 2008 | 12.71 | 12.74 | 12.31 | 12.66 | 82,341 | +0.04(+0.34%) |
May 02, 2008 | 13.02 | 13.05 | 12.61 | 12.61 | 60,513 | -0.17(-1.32%) |
May 01, 2008 | 12.89 | 13.39 | 12.78 | 12.78 | 67,834 | -0.06(-0.49%) |
Apr 30, 2008 | 12.59 | 13.26 | 12.59 | 12.85 | 120,410 | +0.26(+2.03%) |
Apr 29, 2008 | 12.77 | 12.83 | 12.50 | 12.59 | 96,821 | -0.27(-2.14%) |
Apr 28, 2008 | 12.59 | 12.93 | 12.59 | 12.86 | 86,547 | +0.24(+1.87%) |
Apr 25, 2008 | 12.78 | 12.92 | 12.55 | 12.63 | 93,741 | -0.13(-0.98%) |
Apr 24, 2008 | 12.52 | 12.75 | 12.40 | 12.75 | 115,103 | +0.30(+2.44%) |
Apr 23, 2008 | 12.31 | 12.60 | 12.27 | 12.45 | 60,090 | +0.21(+1.73%) |
Apr 22, 2008 | 12.54 | 12.54 | 12.10 | 12.24 | 140,407 | -0.31(-2.46%) |
Apr 21, 2008 | 12.54 | 12.76 | 12.48 | 12.55 | 109,990 | -0.13(-1.06%) |
Apr 18, 2008 | 13.13 | 13.16 | 12.65 | 12.68 | 109,997 | -0.26(-1.98%) |
Apr 17, 2008 | 13.18 | 13.21 | 12.79 | 12.94 | 99,756 | -0.27(-2.08%) |
Apr 16, 2008 | 12.58 | 13.22 | 12.58 | 13.21 | 136,472 | +0.71(+5.67%) |
Apr 15, 2008 | 12.71 | 12.76 | 12.41 | 12.50 | 97,059 | -0.08(-0.65%) |
Apr 14, 2008 | 12.71 | 12.81 | 12.57 | 12.58 | 79,908 | -0.18(-1.40%) |
Apr 11, 2008 | 12.98 | 13.06 | 12.73 | 12.76 | 102,452 | -0.41(-3.08%) |
Apr 10, 2008 | 13.26 | 13.42 | 13.04 | 13.17 | 86,897 | -0.06(-0.44%) |
Apr 09, 2008 | 13.53 | 13.60 | 13.14 | 13.23 | 67,817 | -0.31(-2.28%) |
Apr 08, 2008 | 13.69 | 13.69 | 13.41 | 13.53 | 57,240 | -0.31(-2.26%) |
Apr 07, 2008 | 13.85 | 14.03 | 13.69 | 13.85 | 50,396 | +0.06(+0.45%) |
Apr 04, 2008 | 13.98 | 13.98 | 13.60 | 13.79 | 35,464 | -0.19(-1.38%) |
Apr 03, 2008 | 13.95 | 14.10 | 13.88 | 13.98 | 90,630 | -0.07(-0.51%) |
Apr 02, 2008 | 13.79 | 14.11 | 13.79 | 14.05 | 95,815 | +0.23(+1.64%) |