Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.050 | 8.059 | 7.936 | 8.027 | 403,300 | +0.00(+0.00%) |
Apr 29, 2009 | 8.127 | 8.127 | 7.972 | 8.027 | 254,859 | -0.01(-0.11%) |
Apr 28, 2009 | 7.949 | 8.082 | 7.876 | 8.036 | 418,094 | +0.07(+0.86%) |
Apr 27, 2009 | 7.968 | 8.009 | 7.844 | 7.968 | 237,846 | -0.02(-0.23%) |
Apr 24, 2009 | 8.009 | 8.009 | 7.776 | 7.986 | 330,028 | +0.12(+1.51%) |
Apr 23, 2009 | 7.808 | 7.899 | 7.764 | 7.867 | 304,469 | +0.04(+0.53%) |
Apr 22, 2009 | 7.762 | 7.899 | 7.737 | 7.826 | 276,203 | -0.01(-0.12%) |
Apr 21, 2009 | 7.548 | 7.867 | 7.481 | 7.835 | 279,206 | +0.25(+3.31%) |
Apr 20, 2009 | 7.776 | 7.876 | 7.488 | 7.584 | 326,276 | -0.28(-3.60%) |
Apr 17, 2009 | 7.872 | 7.876 | 7.812 | 7.867 | 211,599 | +0.05(+0.58%) |
Apr 16, 2009 | 7.808 | 7.863 | 7.726 | 7.822 | 229,872 | -0.01(-0.17%) |
Apr 15, 2009 | 7.808 | 7.863 | 7.662 | 7.835 | 305,621 | +0.00(+0.00%) |
Apr 14, 2009 | 7.735 | 7.853 | 7.557 | 7.835 | 531,586 | +0.14(+1.84%) |
Apr 13, 2009 | 7.502 | 7.698 | 7.488 | 7.694 | 347,914 | +0.09(+1.14%) |
Apr 09, 2009 | 7.506 | 7.648 | 7.342 | 7.607 | 348,867 | +0.11(+1.40%) |
Apr 08, 2009 | 7.123 | 7.511 | 7.041 | 7.502 | 522,898 | +0.32(+4.38%) |
Apr 07, 2009 | 7.470 | 7.493 | 6.908 | 7.187 | 1,131,171 | -0.43(-5.69%) |
Apr 06, 2009 | 7.548 | 7.625 | 7.411 | 7.621 | 343,602 | -0.03(-0.36%) |
Apr 03, 2009 | 7.712 | 7.735 | 7.420 | 7.648 | 402,426 | -0.11(-1.41%) |
Apr 02, 2009 | 7.917 | 7.940 | 7.721 | 7.758 | 487,013 | -0.14(-1.79%) |
Apr 01, 2009 | 7.625 | 7.899 | 7.625 | 7.899 | 579,944 | +0.23(+3.04%) |
Mar 31, 2009 | 7.534 | 7.680 | 7.525 | 7.666 | 553,244 | +0.11(+1.51%) |
Mar 30, 2009 | 7.584 | 7.721 | 7.397 | 7.552 | 1,001,538 | -0.21(-2.71%) |
Mar 26, 2009 | 7.758 | 7.876 | 7.712 | 7.762 | 690,590 | +0.01(+0.12%) |
Mar 25, 2009 | 7.853 | 7.899 | 7.694 | 7.753 | 6,145,831 | -0.24(-2.97%) |
Mar 24, 2009 | 8.776 | 8.954 | 7.831 | 7.990 | 976,849 | -0.88(-9.89%) |
Mar 23, 2009 | 8.803 | 8.867 | 8.726 | 8.867 | 250,483 | +0.47(+5.54%) |
Mar 20, 2009 | 9.018 | 9.091 | 8.383 | 8.401 | 297,938 | -0.65(-7.21%) |
Mar 19, 2009 | 9.041 | 9.132 | 8.895 | 9.054 | 146,678 | +0.16(+1.80%) |
Mar 18, 2009 | 9.100 | 9.100 | 8.696 | 8.895 | 201,168 | -0.21(-2.26%) |
Mar 17, 2009 | 8.944 | 9.168 | 8.908 | 9.100 | 99,439 | +0.19(+2.15%) |
Mar 16, 2009 | 8.899 | 9.278 | 8.593 | 8.908 | 132,749 | +0.04(+0.41%) |
Mar 13, 2009 | 9.159 | 9.219 | 8.767 | 8.872 | 0 | -0.13(-1.47%) |
Mar 12, 2009 | 8.447 | 9.141 | 8.269 | 9.004 | 559,037 | +0.66(+7.88%) |
Mar 11, 2009 | 8.488 | 8.675 | 8.100 | 8.347 | 650,965 | +0.01(+0.16%) |
Mar 10, 2009 | 7.835 | 8.388 | 7.835 | 8.333 | 227,353 | +0.50(+6.41%) |
Mar 09, 2009 | 7.671 | 8.150 | 7.607 | 7.831 | 359,428 | +0.02(+0.23%) |
Mar 06, 2009 | 7.913 | 8.132 | 7.648 | 7.812 | 0 | -0.10(-1.21%) |
Mar 05, 2009 | 7.972 | 8.059 | 7.694 | 7.908 | 373,736 | -0.00(-0.00%) |
Mar 04, 2009 | 7.835 | 7.990 | 7.591 | 7.908 | 235,312 | +0.18(+2.36%) |
Mar 02, 2009 | 8.155 | 8.181 | 7.639 | 7.726 | 173,682 | -0.68(-8.09%) |
Feb 27, 2009 | 7.963 | 8.488 | 7.895 | 8.406 | 0 | +0.31(+3.84%) |
Feb 26, 2009 | 7.904 | 8.240 | 7.904 | 8.095 | 137,140 | +0.25(+3.14%) |
Feb 25, 2009 | 7.621 | 7.913 | 7.452 | 7.849 | 114,558 | +0.23(+3.00%) |
Feb 24, 2009 | 7.278 | 7.762 | 7.009 | 7.621 | 145,756 | +0.39(+5.37%) |
Feb 23, 2009 | 7.301 | 7.356 | 7.159 | 7.232 | 181,950 | +0.04(+0.51%) |
Feb 20, 2009 | 7.643 | 7.643 | 6.959 | 7.196 | 336,534 | -0.51(-6.64%) |
Feb 19, 2009 | 7.858 | 8.159 | 7.707 | 7.707 | 206,100 | -0.06(-0.76%) |
Feb 18, 2009 | 8.077 | 8.105 | 7.762 | 7.767 | 122,234 | -0.18(-2.30%) |
Feb 17, 2009 | 8.438 | 8.557 | 7.762 | 7.949 | 161,985 | -0.45(-5.38%) |
Feb 13, 2009 | 8.543 | 8.575 | 8.356 | 8.401 | 136,632 | +0.04(+0.44%) |
Feb 12, 2009 | 8.137 | 8.447 | 7.927 | 8.365 | 109,810 | -0.11(-1.35%) |
Feb 11, 2009 | 8.543 | 8.579 | 8.333 | 8.479 | 54,603 | -0.10(-1.12%) |
Feb 10, 2009 | 8.538 | 8.584 | 8.447 | 8.575 | 261,580 | -0.00(-0.05%) |
Feb 09, 2009 | 8.584 | 8.584 | 8.374 | 8.579 | 128,999 | -0.00(-0.05%) |
Feb 06, 2009 | 8.584 | 8.662 | 8.516 | 8.584 | 238,347 | +0.07(+0.80%) |
Feb 05, 2009 | 8.520 | 8.561 | 8.189 | 8.516 | 107,035 | +0.24(+2.87%) |
Feb 04, 2009 | 8.584 | 8.666 | 8.274 | 8.278 | 114,157 | -0.57(-6.40%) |
Feb 03, 2009 | 8.438 | 8.844 | 8.424 | 8.844 | 266,157 | +0.33(+3.86%) |
Feb 02, 2009 | 8.337 | 8.516 | 7.972 | 8.516 | 123,780 | +0.27(+3.32%) |
Jan 30, 2009 | 8.178 | 8.360 | 8.150 | 8.242 | 0 | -0.00(-0.06%) |
Jan 29, 2009 | 8.424 | 8.424 | 8.155 | 8.246 | 89,969 | -0.11(-1.37%) |
Jan 28, 2009 | 8.127 | 8.589 | 8.127 | 8.360 | 130,495 | +0.32(+3.92%) |
Jan 27, 2009 | 7.794 | 8.105 | 7.762 | 8.045 | 140,449 | +0.19(+2.44%) |
Jan 26, 2009 | 7.616 | 8.031 | 7.534 | 7.853 | 82,584 | +0.18(+2.32%) |
Jan 23, 2009 | 7.118 | 7.767 | 7.077 | 7.675 | 105,997 | +0.39(+5.39%) |
Jan 22, 2009 | 7.365 | 7.570 | 7.127 | 7.283 | 189,317 | -0.27(-3.63%) |
Jan 21, 2009 | 7.406 | 7.671 | 7.306 | 7.557 | 135,497 | +0.18(+2.48%) |
Jan 20, 2009 | 7.940 | 7.940 | 7.255 | 7.374 | 170,064 | -0.48(-6.10%) |
Jan 16, 2009 | 7.945 | 8.082 | 7.484 | 7.853 | 188,507 | +0.21(+2.81%) |
Jan 15, 2009 | 8.246 | 8.246 | 7.127 | 7.639 | 291,733 | -0.44(-5.43%) |
Jan 14, 2009 | 8.219 | 8.242 | 7.858 | 8.077 | 192,344 | -0.36(-4.27%) |
Jan 13, 2009 | 8.013 | 8.438 | 7.876 | 8.438 | 204,490 | +0.34(+4.23%) |
Jan 12, 2009 | 8.091 | 8.196 | 7.853 | 8.095 | 139,643 | -0.08(-0.95%) |
Jan 09, 2009 | 8.173 | 8.369 | 7.866 | 8.173 | 118,447 | -0.16(-1.92%) |
Jan 08, 2009 | 8.465 | 8.465 | 7.808 | 8.333 | 201,396 | +0.18(+2.18%) |
Jan 07, 2009 | 8.401 | 8.557 | 7.867 | 8.155 | 229,276 | -0.46(-5.35%) |
Jan 06, 2009 | 8.671 | 8.767 | 8.219 | 8.616 | 277,454 | +0.43(+5.30%) |
Jan 05, 2009 | 7.388 | 8.411 | 7.388 | 8.182 | 248,809 | +0.80(+10.82%) |
Jan 02, 2009 | 6.945 | 7.697 | 6.945 | 7.383 | 0 | +0.53(+7.66%) |
Jan 01, 2009 | 6.493 | 6.917 | 6.429 | 6.858 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.493 | 6.917 | 6.429 | 6.858 | 246,602 | +0.37(+5.63%) |
Dec 30, 2008 | 6.612 | 6.849 | 6.392 | 6.493 | 396,938 | -0.12(-1.80%) |
Dec 29, 2008 | 7.009 | 7.009 | 6.443 | 6.612 | 284,046 | -0.15(-2.16%) |
Dec 26, 2008 | 6.735 | 7.159 | 6.675 | 6.758 | 219,254 | +0.02(+0.34%) |
Dec 24, 2008 | 6.580 | 6.808 | 6.580 | 6.735 | 91,156 | +0.00(+0.00%) |
Dec 23, 2008 | 6.379 | 6.744 | 6.379 | 6.735 | 257,487 | +0.31(+4.76%) |
Dec 22, 2008 | 6.794 | 6.844 | 6.333 | 6.429 | 507,466 | -0.10(-1.54%) |
Dec 19, 2008 | 6.621 | 6.849 | 6.064 | 6.529 | 517,911 | -0.03(-0.42%) |
Dec 18, 2008 | 6.589 | 6.589 | 5.995 | 6.557 | 334,533 | +0.44(+7.24%) |
Dec 17, 2008 | 5.799 | 6.392 | 5.799 | 6.114 | 245,978 | +0.21(+3.48%) |
Dec 16, 2008 | 6.064 | 6.064 | 5.648 | 5.908 | 222,653 | +0.18(+3.11%) |
Dec 15, 2008 | 5.598 | 6.155 | 5.598 | 5.730 | 184,072 | +0.06(+1.05%) |
Dec 12, 2008 | 5.137 | 5.735 | 4.977 | 5.671 | 268,358 | +0.53(+10.40%) |
Dec 11, 2008 | 5.041 | 5.278 | 4.739 | 5.137 | 353,797 | +0.24(+4.94%) |
Dec 10, 2008 | 4.785 | 5.045 | 4.779 | 4.895 | 362,936 | +0.33(+7.31%) |
Dec 09, 2008 | 4.566 | 4.781 | 4.488 | 4.561 | 636,127 | +0.00(+0.10%) |
Dec 08, 2008 | 5.004 | 5.370 | 4.543 | 4.557 | 441,469 | -0.30(-6.11%) |
Dec 05, 2008 | 5.137 | 5.178 | 4.630 | 4.854 | 422,492 | -0.32(-6.10%) |
Dec 04, 2008 | 5.351 | 5.351 | 5.059 | 5.169 | 154,400 | -0.18(-3.41%) |
Dec 03, 2008 | 5.246 | 5.593 | 5.151 | 5.351 | 303,328 | -0.26(-4.56%) |
Dec 02, 2008 | 5.771 | 6.082 | 5.607 | 5.607 | 213,509 | -0.15(-2.54%) |
Dec 01, 2008 | 5.954 | 5.954 | 5.707 | 5.753 | 214,942 | -0.64(-10.00%) |
Nov 28, 2008 | 5.936 | 6.392 | 5.749 | 6.392 | 219,458 | +0.57(+9.80%) |
Nov 26, 2008 | 4.991 | 6.328 | 4.991 | 5.822 | 684,758 | +0.88(+17.84%) |
Nov 25, 2008 | 5.292 | 5.292 | 4.717 | 4.940 | 131,719 | +0.04(+0.84%) |
Nov 24, 2008 | 4.771 | 5.087 | 4.680 | 4.899 | 293,518 | +0.35(+7.73%) |
Nov 21, 2008 | 4.895 | 5.297 | 4.306 | 4.548 | 359,708 | -0.39(-7.86%) |
Nov 20, 2008 | 5.470 | 5.470 | 4.744 | 4.936 | 331,909 | -0.50(-9.16%) |
Nov 19, 2008 | 6.068 | 6.210 | 5.406 | 5.434 | 215,119 | -0.73(-11.85%) |
Nov 18, 2008 | 6.118 | 6.182 | 5.776 | 6.164 | 229,149 | -0.06(-1.03%) |
Nov 17, 2008 | 6.137 | 6.392 | 6.000 | 6.228 | 155,635 | +0.27(+4.60%) |
Nov 14, 2008 | 6.169 | 6.187 | 5.653 | 5.954 | 219,153 | -0.21(-3.48%) |
Nov 13, 2008 | 6.141 | 6.196 | 5.593 | 6.169 | 240,713 | +0.03(+0.45%) |
Nov 12, 2008 | 6.662 | 6.662 | 6.096 | 6.141 | 234,863 | -0.53(-7.88%) |
Nov 11, 2008 | 7.068 | 7.205 | 6.552 | 6.666 | 145,370 | -0.40(-5.68%) |
Nov 10, 2008 | 7.461 | 7.575 | 7.009 | 7.068 | 120,392 | -0.37(-5.03%) |
Nov 07, 2008 | 7.155 | 7.872 | 7.086 | 7.443 | 212,677 | +0.26(+3.62%) |
Nov 06, 2008 | 8.269 | 8.278 | 7.155 | 7.182 | 268,619 | -0.95(-11.73%) |
Nov 05, 2008 | 8.255 | 8.447 | 8.082 | 8.137 | 150,493 | -0.20(-2.41%) |
Nov 04, 2008 | 8.867 | 8.891 | 8.287 | 8.337 | 440,810 | +0.16(+1.90%) |
Nov 03, 2008 | 8.333 | 8.333 | 8.032 | 8.182 | 211,845 | -0.04(-0.44%) |
Oct 31, 2008 | 7.013 | 8.219 | 6.917 | 8.219 | 259,550 | +1.05(+14.72%) |
Oct 30, 2008 | 6.561 | 7.278 | 6.561 | 7.164 | 206,385 | +0.64(+9.80%) |
Oct 29, 2008 | 6.096 | 6.730 | 6.096 | 6.525 | 205,706 | +0.54(+9.00%) |
Oct 28, 2008 | 5.890 | 6.233 | 5.753 | 5.986 | 272,774 | +0.18(+3.07%) |
Oct 27, 2008 | 6.392 | 6.707 | 5.739 | 5.808 | 295,299 | -0.61(-9.47%) |
Oct 24, 2008 | 6.164 | 6.507 | 5.936 | 6.415 | 204,411 | +0.07(+1.15%) |
Oct 23, 2008 | 6.949 | 6.949 | 6.023 | 6.342 | 209,120 | -0.46(-6.72%) |
Oct 22, 2008 | 6.543 | 6.799 | 6.447 | 6.799 | 299,537 | +0.11(+1.71%) |
Oct 21, 2008 | 6.844 | 6.849 | 6.497 | 6.685 | 166,100 | -0.14(-2.07%) |
Oct 20, 2008 | 6.383 | 6.826 | 6.383 | 6.826 | 195,616 | +0.53(+8.40%) |
Oct 17, 2008 | 6.210 | 6.643 | 5.776 | 6.297 | 282,975 | +0.09(+1.41%) |
Oct 16, 2008 | 6.525 | 6.698 | 6.182 | 6.210 | 255,592 | -0.50(-7.48%) |
Oct 15, 2008 | 6.584 | 7.100 | 6.365 | 6.712 | 320,980 | -0.16(-2.33%) |
Oct 14, 2008 | 6.507 | 7.420 | 6.278 | 6.872 | 481,831 | +0.84(+14.02%) |
Oct 13, 2008 | 5.260 | 6.205 | 5.251 | 6.027 | 662,533 | +1.29(+27.29%) |
Oct 10, 2008 | 4.890 | 5.137 | 4.155 | 4.735 | 667,209 | -0.46(-8.88%) |
Oct 09, 2008 | 5.360 | 5.561 | 5.068 | 5.196 | 617,031 | -0.11(-2.15%) |
Oct 08, 2008 | 5.274 | 5.568 | 4.867 | 5.310 | 689,828 | -0.19(-3.49%) |
Oct 07, 2008 | 5.913 | 6.214 | 5.251 | 5.502 | 623,008 | -0.26(-4.44%) |
Oct 06, 2008 | 6.324 | 6.324 | 5.187 | 5.758 | 538,515 | -0.65(-10.12%) |
Oct 03, 2008 | 7.036 | 7.132 | 6.383 | 6.406 | 354,404 | -0.57(-8.12%) |
Oct 02, 2008 | 7.191 | 7.191 | 6.895 | 6.972 | 355,006 | -0.13(-1.80%) |
Oct 01, 2008 | 7.137 | 7.178 | 6.904 | 7.100 | 247,986 | -0.07(-0.96%) |
Sep 30, 2008 | 7.205 | 7.246 | 6.895 | 7.169 | 340,805 | +0.37(+5.44%) |
Sep 29, 2008 | 7.456 | 7.648 | 6.648 | 6.799 | 433,221 | -0.87(-11.32%) |
Sep 26, 2008 | 7.648 | 7.666 | 7.420 | 7.666 | 0 | +0.02(+0.24%) |
Sep 25, 2008 | 7.671 | 7.694 | 7.420 | 7.648 | 364,951 | +0.14(+1.82%) |
Sep 24, 2008 | 7.762 | 7.767 | 7.493 | 7.511 | 343,002 | -0.20(-2.55%) |
Sep 23, 2008 | 7.767 | 7.872 | 7.648 | 7.707 | 280,220 | -0.17(-2.14%) |
Sep 22, 2008 | 8.538 | 8.538 | 7.826 | 7.876 | 400,521 | -0.02(-0.29%) |
Sep 19, 2008 | 7.534 | 7.913 | 7.342 | 7.899 | 0 | +0.62(+8.46%) |
Sep 18, 2008 | 7.694 | 7.799 | 7.013 | 7.283 | 517,295 | -0.32(-4.20%) |
Sep 17, 2008 | 8.137 | 8.306 | 7.534 | 7.602 | 1,732,101 | -0.62(-7.56%) |
Sep 16, 2008 | 8.223 | 8.264 | 7.584 | 8.224 | 714,018 | -0.27(-3.21%) |
Sep 15, 2008 | 8.863 | 8.895 | 8.438 | 8.497 | 354,362 | -0.52(-5.72%) |
Sep 12, 2008 | 8.812 | 9.191 | 8.812 | 9.013 | 251,378 | +0.21(+2.39%) |
Sep 11, 2008 | 8.908 | 8.908 | 8.703 | 8.803 | 234,392 | -0.12(-1.33%) |
Sep 10, 2008 | 8.776 | 9.009 | 8.698 | 8.922 | 232,833 | +0.11(+1.24%) |
Sep 09, 2008 | 9.438 | 9.552 | 8.735 | 8.812 | 415,933 | -0.58(-6.17%) |
Sep 08, 2008 | 9.625 | 9.703 | 9.337 | 9.392 | 157,120 | -0.23(-2.42%) |
Sep 05, 2008 | 9.406 | 9.634 | 9.191 | 9.625 | 0 | +0.13(+1.35%) |
Sep 04, 2008 | 9.999 | 10.04 | 9.410 | 9.497 | 456,815 | -0.49(-4.89%) |
Sep 03, 2008 | 10.27 | 10.27 | 9.936 | 9.986 | 268,523 | -0.31(-3.02%) |
Sep 02, 2008 | 10.49 | 10.49 | 10.26 | 10.30 | 215,857 | -0.09(-0.88%) |
Aug 29, 2008 | 10.39 | 10.39 | 10.26 | 10.39 | 101,910 | +0.03(+0.26%) |
Aug 28, 2008 | 10.51 | 10.54 | 10.29 | 10.36 | 248,102 | -0.07(-0.66%) |
Aug 27, 2008 | 10.23 | 10.47 | 10.19 | 10.43 | 166,439 | +0.21(+2.06%) |
Aug 26, 2008 | 10.00 | 10.25 | 9.990 | 10.22 | 157,320 | +0.13(+1.31%) |
Aug 25, 2008 | 10.12 | 10.20 | 10.04 | 10.09 | 127,355 | -0.03(-0.32%) |
Aug 22, 2008 | 10.09 | 10.21 | 10.09 | 10.12 | 196,479 | +0.02(+0.23%) |
Aug 21, 2008 | 10.10 | 10.21 | 10.05 | 10.10 | 244,933 | +0.02(+0.23%) |
Aug 20, 2008 | 10.10 | 10.19 | 9.904 | 10.07 | 379,844 | -0.02(-0.23%) |
Aug 19, 2008 | 10.26 | 10.34 | 10.09 | 10.10 | 226,635 | -0.13(-1.29%) |
Aug 18, 2008 | 10.26 | 10.35 | 10.05 | 10.23 | 220,034 | -0.04(-0.36%) |
Aug 15, 2008 | 10.52 | 10.52 | 10.21 | 10.26 | 0 | -0.24(-2.26%) |
Aug 14, 2008 | 10.49 | 10.55 | 10.48 | 10.50 | 197,046 | -0.05(-0.43%) |
Aug 13, 2008 | 10.83 | 10.83 | 10.50 | 10.55 | 212,800 | -0.25(-2.33%) |
Aug 12, 2008 | 10.43 | 10.91 | 10.43 | 10.80 | 197,896 | +0.30(+2.87%) |
Aug 11, 2008 | 10.75 | 10.89 | 10.49 | 10.50 | 325,293 | -0.23(-2.17%) |
Aug 08, 2008 | 10.59 | 10.90 | 10.57 | 10.73 | 161,321 | +0.11(+1.03%) |
Aug 07, 2008 | 10.53 | 10.84 | 10.53 | 10.62 | 195,570 | -0.33(-3.04%) |
Aug 06, 2008 | 10.70 | 10.98 | 10.62 | 10.95 | 129,856 | +0.18(+1.70%) |
Aug 05, 2008 | 10.90 | 10.96 | 10.62 | 10.77 | 260,792 | -0.17(-1.54%) |
Aug 04, 2008 | 11.16 | 11.30 | 10.78 | 10.94 | 235,807 | -0.28(-2.52%) |
Aug 01, 2008 | 11.31 | 11.47 | 11.19 | 11.22 | 163,229 | -0.15(-1.32%) |
Jul 31, 2008 | 11.19 | 11.47 | 11.19 | 11.37 | 160,230 | +0.18(+1.63%) |
Jul 30, 2008 | 10.82 | 11.20 | 10.74 | 11.19 | 140,239 | +0.33(+3.02%) |
Jul 29, 2008 | 10.86 | 11.10 | 10.85 | 10.86 | 146,367 | -0.25(-2.29%) |
Jul 28, 2008 | 11.04 | 11.26 | 10.96 | 11.12 | 108,984 | +0.11(+0.95%) |
Jul 25, 2008 | 10.94 | 11.16 | 10.88 | 11.01 | 58,160 | +0.02(+0.17%) |
Jul 24, 2008 | 11.07 | 11.41 | 10.87 | 10.99 | 185,552 | -0.09(-0.82%) |
Jul 23, 2008 | 11.38 | 11.38 | 11.05 | 11.09 | 156,851 | -0.21(-1.82%) |
Jul 22, 2008 | 11.19 | 11.39 | 11.11 | 11.29 | 156,437 | +0.03(+0.28%) |
Jul 21, 2008 | 11.25 | 11.33 | 11.21 | 11.26 | 107,611 | +0.02(+0.16%) |
Jul 18, 2008 | 10.50 | 11.26 | 10.50 | 11.24 | 200,940 | +0.02(+0.16%) |
Jul 17, 2008 | 11.17 | 11.45 | 11.15 | 11.22 | 143,925 | +0.05(+0.45%) |
Jul 16, 2008 | 11.10 | 11.20 | 10.96 | 11.17 | 141,897 | +0.07(+0.66%) |
Jul 15, 2008 | 11.40 | 11.52 | 11.07 | 11.10 | 199,436 | -0.27(-2.37%) |
Jul 14, 2008 | 11.24 | 11.67 | 11.24 | 11.37 | 179,882 | +0.18(+1.63%) |
Jul 11, 2008 | 11.15 | 11.28 | 11.03 | 11.19 | 120,543 | +0.02(+0.20%) |
Jul 10, 2008 | 11.00 | 11.29 | 10.96 | 11.16 | 173,811 | +0.07(+0.62%) |
Jul 09, 2008 | 11.09 | 11.15 | 10.91 | 11.10 | 398,764 | +0.06(+0.58%) |
Jul 08, 2008 | 11.05 | 11.17 | 10.89 | 11.03 | 424,859 | -0.08(-0.70%) |
Jul 07, 2008 | 11.51 | 11.51 | 11.10 | 11.11 | 226,722 | -0.39(-3.41%) |
Jul 04, 2008 | 11.66 | 11.68 | 10.74 | 11.50 | 548,279 | +0.00(+0.00%) |
Jul 03, 2008 | 11.66 | 11.68 | 10.74 | 11.50 | 548,279 | -0.19(-1.64%) |
Jul 02, 2008 | 12.18 | 12.18 | 11.68 | 11.69 | 205,636 | -0.42(-3.43%) |
Jul 01, 2008 | 12.01 | 12.24 | 11.92 | 12.11 | 180,835 | +0.09(+0.72%) |
Jun 30, 2008 | 12.37 | 12.46 | 12.01 | 12.02 | 197,471 | -0.01(-0.08%) |
Jun 27, 2008 | 12.33 | 12.33 | 11.97 | 12.03 | 184,181 | -0.26(-2.15%) |
Jun 26, 2008 | 12.21 | 12.36 | 12.11 | 12.30 | 429,073 | +0.05(+0.41%) |
Jun 25, 2008 | 12.33 | 12.40 | 12.19 | 12.25 | 137,239 | -0.07(-0.56%) |
Jun 24, 2008 | 12.58 | 12.58 | 12.17 | 12.31 | 283,937 | -0.28(-2.21%) |
Jun 23, 2008 | 12.50 | 12.73 | 12.45 | 12.59 | 274,683 | +0.09(+0.73%) |
Jun 20, 2008 | 12.54 | 12.62 | 12.43 | 12.50 | 178,971 | +0.02(+0.18%) |
Jun 19, 2008 | 12.98 | 12.98 | 12.39 | 12.48 | 382,531 | -0.42(-3.29%) |
Jun 18, 2008 | 13.11 | 13.13 | 12.90 | 12.90 | 220,231 | -0.30(-2.28%) |
Jun 17, 2008 | 13.13 | 13.33 | 12.90 | 13.20 | 269,694 | +0.03(+0.24%) |
Jun 16, 2008 | 12.92 | 13.25 | 12.81 | 13.17 | 183,492 | +0.27(+2.09%) |
Jun 13, 2008 | 12.89 | 13.05 | 12.80 | 12.90 | 210,544 | -0.05(-0.39%) |
Jun 12, 2008 | 13.16 | 13.31 | 12.90 | 12.95 | 137,293 | -0.21(-1.60%) |
Jun 11, 2008 | 13.37 | 13.37 | 13.15 | 13.16 | 151,236 | -0.14(-1.06%) |
Jun 10, 2008 | 13.48 | 13.54 | 13.27 | 13.31 | 160,193 | -0.22(-1.65%) |
Jun 09, 2008 | 13.51 | 13.55 | 13.40 | 13.53 | 195,415 | +0.13(+0.95%) |
Jun 06, 2008 | 13.28 | 13.56 | 13.28 | 13.40 | 324,222 | +0.11(+0.82%) |
Jun 05, 2008 | 13.35 | 13.42 | 13.26 | 13.29 | 176,371 | +0.03(+0.24%) |
Jun 04, 2008 | 13.30 | 13.42 | 13.25 | 13.26 | 256,705 | -0.01(-0.07%) |
Jun 03, 2008 | 13.52 | 13.58 | 13.26 | 13.27 | 231,203 | -0.18(-1.32%) |
Jun 02, 2008 | 13.32 | 13.57 | 13.25 | 13.45 | 177,280 | +0.09(+0.68%) |
May 30, 2008 | 13.35 | 13.37 | 13.24 | 13.36 | 144,253 | +0.09(+0.69%) |
May 29, 2008 | 13.40 | 13.41 | 13.24 | 13.26 | 217,677 | -0.14(-1.02%) |
May 28, 2008 | 13.48 | 13.48 | 13.33 | 13.40 | 218,730 | -0.04(-0.31%) |
May 27, 2008 | 13.48 | 13.52 | 13.39 | 13.44 | 169,742 | -0.07(-0.54%) |
May 26, 2008 | 13.42 | 13.53 | 13.37 | 13.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.42 | 13.53 | 13.37 | 13.52 | 251,459 | +0.05(+0.37%) |
May 22, 2008 | 13.48 | 13.66 | 13.43 | 13.47 | 180,515 | -0.04(-0.30%) |
May 21, 2008 | 13.52 | 13.68 | 13.46 | 13.51 | 311,523 | -0.02(-0.17%) |
May 20, 2008 | 13.18 | 13.53 | 13.18 | 13.53 | 299,296 | +0.26(+1.93%) |
May 19, 2008 | 13.62 | 13.62 | 13.24 | 13.27 | 511,584 | -0.25(-1.82%) |
May 16, 2008 | 13.30 | 13.69 | 13.30 | 13.52 | 435,740 | +0.14(+1.06%) |
May 15, 2008 | 14.26 | 14.73 | 13.31 | 13.38 | 589,602 | -0.30(-2.17%) |
May 14, 2008 | 12.84 | 13.76 | 12.84 | 13.68 | 2,033,883 | +0.76(+5.91%) |
May 13, 2008 | 12.81 | 12.97 | 12.76 | 12.91 | 356,193 | +0.05(+0.39%) |
May 12, 2008 | 13.05 | 13.15 | 12.78 | 12.86 | 213,277 | -0.15(-1.12%) |
May 09, 2008 | 12.92 | 13.01 | 12.84 | 13.01 | 121,108 | +0.09(+0.67%) |
May 08, 2008 | 13.00 | 13.00 | 12.70 | 12.92 | 247,484 | -0.02(-0.18%) |
May 07, 2008 | 12.94 | 12.98 | 12.78 | 12.94 | 293,551 | +0.09(+0.67%) |
May 06, 2008 | 13.10 | 13.10 | 12.86 | 12.86 | 466,550 | -0.29(-2.19%) |
May 05, 2008 | 13.09 | 13.15 | 13.04 | 13.15 | 430,398 | +0.09(+0.66%) |
May 02, 2008 | 13.01 | 13.12 | 12.98 | 13.06 | 331,935 | +0.00(+0.04%) |