Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.120 | 8.440 | 8.120 | 8.298 | 39,547 | +0.20(+2.42%) |
Apr 29, 2009 | 7.710 | 8.351 | 7.710 | 8.102 | 47,200 | +0.40(+5.20%) |
Apr 28, 2009 | 7.630 | 7.951 | 7.612 | 7.701 | 28,974 | -0.11(-1.37%) |
Apr 27, 2009 | 7.861 | 7.870 | 7.700 | 7.808 | 44,719 | -0.12(-1.46%) |
Apr 24, 2009 | 7.817 | 8.075 | 7.817 | 7.924 | 32,348 | +0.11(+1.37%) |
Apr 23, 2009 | 7.737 | 7.860 | 7.728 | 7.817 | 44,531 | +0.10(+1.27%) |
Apr 22, 2009 | 7.737 | 7.861 | 7.621 | 7.719 | 89,987 | -0.03(-0.34%) |
Apr 21, 2009 | 7.577 | 7.817 | 7.577 | 7.746 | 131,902 | +0.17(+2.23%) |
Apr 20, 2009 | 8.084 | 8.084 | 7.577 | 7.577 | 79,979 | -0.57(-6.99%) |
Apr 17, 2009 | 8.173 | 8.226 | 8.075 | 8.146 | 20,763 | +0.04(+0.55%) |
Apr 16, 2009 | 8.218 | 8.218 | 8.040 | 8.102 | 67,632 | +0.11(+1.34%) |
Apr 15, 2009 | 7.817 | 8.013 | 7.710 | 7.995 | 25,990 | +0.18(+2.28%) |
Apr 14, 2009 | 8.075 | 8.095 | 7.817 | 7.817 | 40,121 | -0.28(-3.52%) |
Apr 13, 2009 | 7.853 | 8.592 | 7.799 | 8.102 | 64,273 | +0.25(+3.17%) |
Apr 09, 2009 | 7.514 | 8.316 | 7.514 | 7.853 | 47,704 | +0.37(+4.88%) |
Apr 08, 2009 | 7.452 | 7.612 | 7.399 | 7.487 | 15,128 | +0.12(+1.57%) |
Apr 07, 2009 | 7.363 | 7.648 | 7.345 | 7.372 | 11,278 | -0.28(-3.61%) |
Apr 06, 2009 | 7.701 | 7.701 | 7.479 | 7.648 | 44,799 | -0.01(-0.12%) |
Apr 03, 2009 | 7.764 | 7.764 | 7.523 | 7.657 | 20,302 | +0.03(+0.35%) |
Apr 02, 2009 | 7.390 | 8.280 | 7.381 | 7.630 | 198,544 | +0.25(+3.38%) |
Apr 01, 2009 | 7.105 | 7.381 | 7.105 | 7.381 | 10,564 | +0.28(+3.88%) |
Mar 31, 2009 | 7.158 | 7.240 | 6.873 | 7.105 | 44,578 | +0.34(+5.00%) |
Mar 30, 2009 | 7.060 | 7.060 | 6.740 | 6.766 | 23,545 | -0.71(-9.52%) |
Mar 26, 2009 | 7.416 | 7.559 | 7.290 | 7.479 | 22,977 | +0.27(+3.70%) |
Mar 25, 2009 | 7.381 | 7.461 | 7.158 | 7.212 | 36,386 | +0.09(+1.25%) |
Mar 24, 2009 | 7.123 | 7.390 | 7.123 | 7.123 | 53,366 | -0.24(-3.26%) |
Mar 23, 2009 | 7.042 | 7.452 | 7.017 | 7.363 | 61,063 | +0.66(+9.83%) |
Mar 20, 2009 | 6.900 | 6.944 | 6.677 | 6.704 | 40,282 | -0.12(-1.83%) |
Mar 19, 2009 | 6.953 | 7.069 | 6.829 | 6.829 | 20,505 | -0.19(-2.67%) |
Mar 18, 2009 | 6.927 | 7.033 | 6.749 | 7.016 | 50,437 | +0.10(+1.42%) |
Mar 17, 2009 | 6.633 | 6.918 | 6.464 | 6.918 | 28,495 | +0.26(+3.88%) |
Mar 16, 2009 | 6.713 | 7.033 | 6.615 | 6.660 | 30,008 | -0.11(-1.58%) |
Mar 13, 2009 | 6.847 | 6.927 | 6.686 | 6.766 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 6.410 | 6.766 | 6.410 | 6.766 | 56,630 | +0.34(+5.26%) |
Mar 11, 2009 | 6.481 | 6.499 | 6.295 | 6.428 | 17,825 | +0.04(+0.70%) |
Mar 10, 2009 | 5.974 | 6.499 | 5.974 | 6.384 | 43,049 | +0.46(+7.82%) |
Mar 09, 2009 | 6.010 | 6.010 | 5.876 | 5.921 | 33,626 | -0.03(-0.45%) |
Mar 06, 2009 | 6.010 | 6.125 | 5.947 | 5.947 | 0 | -0.03(-0.45%) |
Mar 05, 2009 | 6.001 | 6.090 | 5.912 | 5.974 | 13,567 | -0.21(-3.45%) |
Mar 04, 2009 | 6.063 | 6.214 | 6.063 | 6.188 | 10,619 | +0.30(+5.14%) |
Mar 02, 2009 | 5.983 | 6.019 | 5.867 | 5.885 | 66,078 | -0.36(-5.71%) |
Feb 27, 2009 | 6.143 | 6.444 | 6.108 | 6.241 | 0 | -0.04(-0.71%) |
Feb 26, 2009 | 6.375 | 6.544 | 6.268 | 6.286 | 56,144 | -0.14(-2.19%) |
Feb 25, 2009 | 6.241 | 6.481 | 6.232 | 6.426 | 11,418 | -0.04(-0.58%) |
Feb 24, 2009 | 6.072 | 6.464 | 6.072 | 6.464 | 35,946 | +0.32(+5.22%) |
Feb 23, 2009 | 6.339 | 6.389 | 6.143 | 6.143 | 108,379 | -0.09(-1.43%) |
Feb 20, 2009 | 6.321 | 6.321 | 5.992 | 6.232 | 0 | -0.13(-2.10%) |
Feb 19, 2009 | 6.499 | 6.588 | 6.366 | 6.366 | 12,009 | -0.12(-1.92%) |
Feb 18, 2009 | 6.410 | 6.499 | 6.366 | 6.490 | 38,375 | +0.07(+1.11%) |
Feb 17, 2009 | 6.668 | 6.668 | 6.419 | 6.419 | 62,331 | -0.52(-7.45%) |
Feb 13, 2009 | 6.855 | 6.970 | 6.855 | 6.936 | 5,879 | +0.04(+0.52%) |
Feb 12, 2009 | 6.766 | 6.900 | 6.633 | 6.900 | 13,612 | -0.08(-1.15%) |
Feb 11, 2009 | 6.731 | 6.989 | 6.731 | 6.980 | 32,440 | +0.16(+2.35%) |
Feb 10, 2009 | 7.238 | 7.238 | 6.820 | 6.820 | 45,532 | -0.45(-6.18%) |
Feb 09, 2009 | 7.416 | 7.416 | 7.123 | 7.269 | 21,903 | -0.02(-0.31%) |
Feb 06, 2009 | 7.123 | 7.301 | 6.944 | 7.292 | 53,609 | +0.22(+3.15%) |
Feb 05, 2009 | 6.838 | 7.087 | 6.660 | 7.069 | 32,385 | +0.12(+1.79%) |
Feb 04, 2009 | 6.936 | 6.944 | 6.722 | 6.944 | 18,144 | +0.09(+1.35%) |
Feb 03, 2009 | 6.250 | 6.971 | 6.250 | 6.852 | 24,043 | +0.18(+2.75%) |
Feb 02, 2009 | 6.544 | 6.668 | 6.499 | 6.668 | 39,465 | -0.10(-1.45%) |
Jan 30, 2009 | 7.123 | 7.123 | 6.615 | 6.766 | 0 | -0.20(-2.94%) |
Jan 29, 2009 | 6.927 | 7.069 | 6.775 | 6.971 | 33,530 | -0.15(-2.12%) |
Jan 28, 2009 | 7.033 | 7.149 | 6.953 | 7.123 | 37,532 | +0.22(+3.23%) |
Jan 27, 2009 | 6.962 | 6.989 | 6.775 | 6.900 | 49,664 | +0.09(+1.31%) |
Jan 26, 2009 | 6.775 | 6.989 | 6.686 | 6.811 | 33,164 | +0.14(+2.14%) |
Jan 23, 2009 | 6.668 | 6.677 | 6.321 | 6.668 | 22,877 | -0.05(-0.79%) |
Jan 22, 2009 | 6.455 | 7.042 | 6.415 | 6.722 | 50,759 | +0.04(+0.67%) |
Jan 21, 2009 | 6.366 | 6.784 | 6.277 | 6.677 | 54,265 | +0.42(+6.69%) |
Jan 20, 2009 | 6.446 | 6.660 | 6.259 | 6.259 | 52,199 | -0.62(-9.06%) |
Jan 16, 2009 | 7.256 | 7.256 | 6.686 | 6.882 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 6.784 | 6.900 | 6.446 | 6.882 | 43,503 | +0.11(+1.58%) |
Jan 14, 2009 | 6.989 | 6.989 | 6.731 | 6.775 | 95,503 | -0.35(-4.87%) |
Jan 13, 2009 | 6.900 | 7.123 | 6.900 | 7.123 | 89,035 | +0.18(+2.56%) |
Jan 12, 2009 | 7.167 | 7.390 | 6.936 | 6.944 | 77,623 | -0.31(-4.29%) |
Jan 09, 2009 | 7.479 | 7.479 | 7.256 | 7.256 | 85,860 | -0.22(-2.98%) |
Jan 08, 2009 | 7.568 | 7.835 | 7.390 | 7.479 | 362,381 | -0.07(-0.94%) |
Jan 07, 2009 | 7.933 | 8.048 | 7.505 | 7.550 | 104,432 | -0.45(-5.67%) |
Jan 06, 2009 | 8.040 | 8.369 | 7.888 | 8.004 | 250,649 | +0.08(+1.01%) |
Jan 05, 2009 | 7.790 | 7.959 | 7.739 | 7.924 | 59,827 | +0.15(+1.95%) |
Jan 02, 2009 | 7.416 | 7.790 | 7.416 | 7.772 | 0 | +0.46(+6.33%) |
Jan 01, 2009 | 7.123 | 7.381 | 7.123 | 7.309 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.123 | 7.381 | 7.123 | 7.309 | 43,316 | +0.11(+1.48%) |
Dec 30, 2008 | 6.526 | 7.381 | 6.526 | 7.203 | 128,316 | +0.15(+2.15%) |
Dec 29, 2008 | 7.131 | 7.336 | 7.007 | 7.051 | 118,623 | -0.12(-1.61%) |
Dec 26, 2008 | 6.962 | 7.407 | 6.677 | 7.167 | 0 | +0.13(+1.90%) |
Dec 24, 2008 | 6.944 | 7.079 | 6.927 | 7.033 | 35,589 | -0.12(-1.74%) |
Dec 23, 2008 | 7.265 | 7.274 | 6.936 | 7.158 | 86,697 | +0.00(+0.00%) |
Dec 22, 2008 | 7.087 | 7.283 | 6.944 | 7.158 | 124,331 | -0.21(-2.90%) |
Dec 19, 2008 | 7.390 | 7.746 | 7.292 | 7.372 | 152,048 | -0.06(-0.84%) |
Dec 18, 2008 | 7.835 | 7.835 | 7.336 | 7.434 | 105,940 | -0.18(-2.34%) |
Dec 17, 2008 | 7.879 | 8.031 | 7.488 | 7.612 | 64,594 | -1.34(-14.93%) |
Dec 16, 2008 | 8.351 | 8.948 | 8.164 | 8.948 | 112,024 | +0.80(+9.84%) |
Dec 15, 2008 | 8.111 | 8.405 | 7.977 | 8.146 | 135,439 | +0.12(+1.55%) |
Dec 12, 2008 | 7.746 | 8.405 | 7.710 | 8.022 | 0 | -0.48(-5.65%) |
Dec 11, 2008 | 8.209 | 8.519 | 8.057 | 8.502 | 100,812 | +0.49(+6.11%) |
Dec 10, 2008 | 7.924 | 8.226 | 7.924 | 8.013 | 60,575 | +0.29(+3.81%) |
Dec 09, 2008 | 8.235 | 8.235 | 7.568 | 7.719 | 84,889 | -0.12(-1.48%) |
Dec 08, 2008 | 7.612 | 7.892 | 7.568 | 7.835 | 69,236 | +0.52(+7.06%) |
Dec 05, 2008 | 7.123 | 7.327 | 7.016 | 7.318 | 0 | +0.11(+1.48%) |
Dec 04, 2008 | 7.496 | 7.568 | 7.203 | 7.212 | 37,945 | -0.47(-6.14%) |
Dec 03, 2008 | 7.301 | 7.688 | 7.212 | 7.683 | 40,715 | +0.27(+3.69%) |
Dec 02, 2008 | 7.309 | 7.434 | 7.220 | 7.410 | 20,292 | +0.15(+2.12%) |
Dec 01, 2008 | 7.648 | 7.648 | 7.256 | 7.256 | 47,395 | -0.52(-6.64%) |
Nov 28, 2008 | 7.354 | 7.870 | 7.309 | 7.772 | 9,996 | +0.18(+2.34%) |
Nov 26, 2008 | 7.309 | 7.701 | 7.142 | 7.594 | 37,285 | +0.29(+4.02%) |
Nov 25, 2008 | 7.354 | 7.666 | 7.140 | 7.301 | 31,597 | -0.25(-3.30%) |
Nov 24, 2008 | 6.793 | 7.603 | 6.757 | 7.550 | 69,409 | +1.05(+16.16%) |
Nov 21, 2008 | 6.508 | 6.766 | 6.321 | 6.499 | 24,312 | +0.20(+3.11%) |
Nov 20, 2008 | 6.508 | 6.517 | 6.303 | 6.303 | 67,567 | -0.52(-7.57%) |
Nov 19, 2008 | 7.283 | 7.336 | 6.749 | 6.820 | 39,826 | -0.61(-8.15%) |
Nov 18, 2008 | 7.390 | 7.594 | 7.123 | 7.425 | 36,160 | +0.04(+0.48%) |
Nov 17, 2008 | 7.292 | 8.235 | 7.247 | 7.390 | 61,542 | +0.08(+1.10%) |
Nov 14, 2008 | 7.772 | 8.209 | 7.256 | 7.309 | 0 | -0.84(-10.27%) |
Nov 13, 2008 | 7.327 | 8.226 | 7.131 | 8.146 | 100,845 | +0.69(+9.19%) |
Nov 12, 2008 | 7.746 | 8.226 | 7.158 | 7.461 | 87,403 | -0.50(-6.27%) |
Nov 11, 2008 | 8.235 | 8.235 | 7.915 | 7.960 | 71,632 | -0.51(-5.99%) |
Nov 10, 2008 | 8.752 | 9.081 | 8.445 | 8.467 | 37,399 | +0.11(+1.28%) |
Nov 07, 2008 | 8.129 | 8.520 | 8.129 | 8.360 | 0 | +0.35(+4.33%) |
Nov 06, 2008 | 8.529 | 8.565 | 7.774 | 8.013 | 74,923 | -0.62(-7.22%) |
Nov 05, 2008 | 9.384 | 9.473 | 8.502 | 8.636 | 52,830 | -0.61(-6.55%) |
Nov 04, 2008 | 8.912 | 9.660 | 8.912 | 9.241 | 85,442 | +0.34(+3.80%) |
Nov 03, 2008 | 9.072 | 9.304 | 8.547 | 8.903 | 71,824 | +0.22(+2.50%) |
Oct 31, 2008 | 8.547 | 8.707 | 8.173 | 8.686 | 0 | +0.13(+1.52%) |
Oct 30, 2008 | 9.215 | 9.215 | 8.200 | 8.556 | 43,254 | +0.54(+6.78%) |
Oct 29, 2008 | 7.683 | 8.173 | 7.479 | 8.013 | 121,650 | +0.38(+5.02%) |
Oct 28, 2008 | 7.123 | 7.630 | 6.722 | 7.630 | 125,440 | +0.73(+10.58%) |
Oct 27, 2008 | 7.425 | 7.425 | 6.882 | 6.900 | 70,253 | -0.62(-8.28%) |
Oct 24, 2008 | 7.185 | 7.719 | 6.909 | 7.523 | 79,049 | -0.39(-4.95%) |
Oct 23, 2008 | 7.897 | 7.995 | 7.523 | 7.915 | 53,909 | -0.12(-1.55%) |
Oct 22, 2008 | 8.618 | 8.654 | 7.701 | 8.040 | 211,123 | -0.85(-9.61%) |
Oct 21, 2008 | 8.814 | 9.250 | 8.681 | 8.894 | 54,659 | -0.19(-2.06%) |
Oct 20, 2008 | 8.876 | 9.081 | 8.814 | 9.081 | 69,934 | +0.35(+3.97%) |
Oct 17, 2008 | 8.770 | 9.099 | 8.592 | 8.734 | 0 | +0.05(+0.62%) |
Oct 16, 2008 | 8.734 | 8.939 | 8.164 | 8.681 | 73,226 | -0.20(-2.21%) |
Oct 15, 2008 | 9.660 | 9.660 | 8.645 | 8.876 | 107,146 | -1.17(-11.61%) |
Oct 14, 2008 | 10.59 | 10.91 | 9.802 | 10.04 | 132,677 | +0.28(+2.90%) |
Oct 13, 2008 | 8.592 | 9.829 | 8.592 | 9.760 | 70,659 | +1.84(+23.17%) |
Oct 10, 2008 | 7.354 | 8.334 | 6.677 | 7.924 | 0 | -0.60(-7.00%) |
Oct 09, 2008 | 11.33 | 11.33 | 8.369 | 8.520 | 198,349 | +0.03(+0.33%) |
Oct 08, 2008 | 7.942 | 8.761 | 7.737 | 8.492 | 134,041 | -0.26(-2.97%) |
Oct 07, 2008 | 9.233 | 9.785 | 8.734 | 8.752 | 82,297 | -0.64(-6.82%) |
Oct 06, 2008 | 10.37 | 10.37 | 8.689 | 9.393 | 124,040 | -1.65(-14.92%) |
Oct 03, 2008 | 10.87 | 11.49 | 10.87 | 11.04 | 0 | -0.10(-0.88%) |
Oct 02, 2008 | 11.44 | 11.44 | 11.03 | 11.14 | 35,552 | -0.55(-4.74%) |
Oct 01, 2008 | 11.57 | 11.89 | 11.32 | 11.69 | 41,903 | +0.00(+0.02%) |
Sep 30, 2008 | 11.17 | 11.80 | 10.97 | 11.69 | 95,914 | +0.69(+6.23%) |
Sep 29, 2008 | 11.80 | 12.07 | 11.00 | 11.00 | 76,213 | -1.50(-12.03%) |
Sep 26, 2008 | 12.46 | 12.67 | 12.25 | 12.51 | 0 | -0.29(-2.29%) |
Sep 25, 2008 | 12.69 | 12.85 | 12.57 | 12.80 | 71,929 | +0.16(+1.27%) |
Sep 24, 2008 | 12.61 | 13.30 | 11.93 | 12.64 | 38,225 | +0.07(+0.57%) |
Sep 23, 2008 | 12.75 | 12.91 | 12.38 | 12.57 | 28,861 | -0.55(-4.21%) |
Sep 22, 2008 | 13.19 | 13.24 | 12.90 | 13.12 | 55,865 | -0.37(-2.71%) |
Sep 19, 2008 | 13.57 | 13.59 | 12.56 | 13.49 | 0 | +1.60(+13.48%) |
Sep 18, 2008 | 11.28 | 12.10 | 10.95 | 11.89 | 131,745 | +0.45(+3.89%) |
Sep 17, 2008 | 11.17 | 11.44 | 10.82 | 11.44 | 129,646 | -0.07(-0.62%) |
Sep 16, 2008 | 11.26 | 11.63 | 11.19 | 11.51 | 122,455 | -0.38(-3.22%) |
Sep 15, 2008 | 12.49 | 12.49 | 11.89 | 11.89 | 52,950 | -0.97(-7.54%) |
Sep 12, 2008 | 12.46 | 12.87 | 12.46 | 12.87 | 0 | +0.23(+1.83%) |
Sep 11, 2008 | 12.58 | 12.63 | 12.24 | 12.63 | 107,458 | -0.21(-1.66%) |
Sep 10, 2008 | 12.87 | 12.91 | 12.72 | 12.85 | 27,668 | +0.04(+0.28%) |
Sep 09, 2008 | 13.36 | 13.36 | 12.74 | 12.81 | 53,614 | -0.69(-5.09%) |
Sep 08, 2008 | 13.57 | 13.57 | 13.13 | 13.50 | 41,182 | +0.35(+2.65%) |
Sep 05, 2008 | 12.91 | 13.16 | 12.70 | 13.15 | 0 | +0.17(+1.30%) |
Sep 04, 2008 | 13.53 | 13.53 | 12.92 | 12.98 | 52,050 | -0.60(-4.39%) |
Sep 03, 2008 | 13.75 | 13.75 | 13.49 | 13.58 | 13,698 | -0.16(-1.17%) |
Sep 02, 2008 | 14.07 | 14.07 | 13.68 | 13.74 | 35,810 | -0.37(-2.65%) |
Aug 29, 2008 | 14.20 | 14.20 | 14.08 | 14.11 | 0 | -0.10(-0.69%) |
Aug 28, 2008 | 14.11 | 14.22 | 14.11 | 14.21 | 19,997 | +0.31(+2.24%) |
Aug 27, 2008 | 13.95 | 14.05 | 13.77 | 13.90 | 23,356 | +0.18(+1.30%) |
Aug 26, 2008 | 13.72 | 13.81 | 13.72 | 13.72 | 36,630 | -0.10(-0.71%) |
Aug 25, 2008 | 13.87 | 14.03 | 13.72 | 13.82 | 22,529 | -0.23(-1.65%) |
Aug 22, 2008 | 14.04 | 14.10 | 13.91 | 14.05 | 0 | +0.02(+0.13%) |
Aug 21, 2008 | 14.02 | 14.13 | 13.82 | 14.03 | 13,944 | +0.00(+0.00%) |
Aug 20, 2008 | 13.82 | 14.13 | 13.82 | 14.03 | 34,786 | +0.20(+1.42%) |
Aug 19, 2008 | 14.05 | 14.05 | 13.72 | 13.84 | 33,789 | -0.34(-2.39%) |
Aug 18, 2008 | 14.29 | 14.41 | 14.06 | 14.17 | 32,947 | -0.21(-1.49%) |
Aug 15, 2008 | 14.44 | 14.44 | 14.21 | 14.39 | 0 | -0.11(-0.74%) |
Aug 14, 2008 | 14.25 | 14.61 | 14.25 | 14.49 | 30,452 | +0.15(+1.04%) |
Aug 13, 2008 | 14.33 | 14.46 | 14.26 | 14.34 | 93,299 | -0.09(-0.60%) |
Aug 12, 2008 | 15.14 | 15.14 | 14.41 | 14.43 | 33,005 | -0.33(-2.23%) |
Aug 11, 2008 | 15.29 | 15.29 | 14.76 | 14.76 | 15,132 | -0.17(-1.13%) |
Aug 08, 2008 | 14.76 | 15.04 | 14.69 | 14.93 | 50,500 | +0.16(+1.09%) |
Aug 07, 2008 | 15.22 | 15.22 | 14.77 | 14.77 | 43,334 | -0.47(-3.10%) |
Aug 06, 2008 | 15.22 | 15.35 | 15.17 | 15.24 | 48,408 | -0.04(-0.23%) |
Aug 05, 2008 | 15.09 | 15.30 | 15.06 | 15.28 | 59,774 | +0.24(+1.60%) |
Aug 04, 2008 | 15.22 | 15.23 | 15.04 | 15.04 | 99,111 | -0.26(-1.69%) |
Aug 01, 2008 | 15.30 | 15.44 | 15.17 | 15.30 | 30,270 | -0.06(-0.41%) |
Jul 31, 2008 | 15.42 | 15.42 | 15.16 | 15.36 | 92,649 | +0.08(+0.52%) |
Jul 30, 2008 | 15.21 | 15.37 | 15.09 | 15.28 | 48,495 | +0.13(+0.88%) |
Jul 29, 2008 | 15.14 | 15.14 | 14.98 | 15.14 | 45,513 | +0.18(+1.19%) |
Jul 28, 2008 | 15.24 | 15.37 | 14.97 | 14.97 | 32,622 | -0.34(-2.21%) |
Jul 25, 2008 | 15.37 | 15.38 | 15.27 | 15.30 | 38,371 | -0.03(-0.17%) |
Jul 24, 2008 | 15.77 | 15.77 | 15.30 | 15.33 | 57,969 | -0.37(-2.38%) |
Jul 23, 2008 | 15.79 | 15.87 | 15.68 | 15.71 | 22,261 | +0.04(+0.23%) |
Jul 22, 2008 | 15.47 | 15.70 | 15.40 | 15.67 | 55,409 | +0.02(+0.11%) |
Jul 21, 2008 | 15.58 | 15.70 | 15.50 | 15.65 | 68,360 | +0.26(+1.68%) |
Jul 18, 2008 | 15.32 | 15.51 | 15.23 | 15.39 | 72,045 | -0.12(-0.80%) |
Jul 17, 2008 | 15.92 | 15.92 | 15.36 | 15.52 | 71,127 | +0.15(+0.99%) |
Jul 16, 2008 | 15.27 | 16.35 | 15.00 | 15.37 | 734,322 | +0.33(+2.19%) |
Jul 15, 2008 | 15.23 | 15.45 | 14.95 | 15.04 | 224,343 | -0.28(-1.80%) |
Jul 14, 2008 | 15.80 | 15.80 | 15.14 | 15.31 | 159,854 | +0.00(+0.00%) |
Jul 11, 2008 | 15.60 | 15.60 | 15.15 | 15.31 | 51,407 | -0.12(-0.81%) |
Jul 10, 2008 | 15.53 | 15.64 | 15.15 | 15.44 | 212,657 | +0.36(+2.36%) |
Jul 09, 2008 | 15.20 | 15.35 | 15.08 | 15.08 | 95,448 | +0.04(+0.24%) |
Jul 08, 2008 | 14.73 | 15.05 | 14.66 | 15.05 | 69,128 | +0.20(+1.38%) |
Jul 07, 2008 | 15.18 | 15.38 | 14.70 | 14.84 | 280,014 | -0.35(-2.29%) |
Jul 04, 2008 | 15.23 | 15.45 | 14.97 | 15.19 | 57,219 | +0.00(+0.00%) |
Jul 03, 2008 | 15.23 | 15.45 | 14.97 | 15.19 | 57,219 | -0.03(-0.18%) |
Jul 02, 2008 | 16.30 | 16.30 | 15.22 | 15.22 | 73,917 | -0.47(-3.01%) |
Jul 01, 2008 | 15.45 | 15.69 | 15.28 | 15.69 | 81,075 | -0.14(-0.90%) |
Jun 30, 2008 | 15.62 | 15.83 | 15.62 | 15.83 | 46,156 | +0.20(+1.31%) |
Jun 27, 2008 | 15.67 | 15.81 | 15.51 | 15.62 | 42,748 | -0.12(-0.74%) |
Jun 26, 2008 | 16.35 | 16.35 | 15.67 | 15.74 | 114,359 | -4.22(-21.14%) |
Jun 25, 2008 | 19.95 | 20.01 | 19.85 | 19.96 | 115,889 | +0.14(+0.72%) |
Jun 24, 2008 | 19.92 | 20.02 | 19.68 | 19.82 | 68,245 | -0.13(-0.67%) |
Jun 23, 2008 | 19.95 | 20.17 | 19.91 | 19.95 | 118,224 | +0.13(+0.67%) |
Jun 20, 2008 | 20.16 | 20.16 | 19.71 | 19.82 | 28,923 | -0.51(-2.50%) |
Jun 19, 2008 | 20.02 | 20.39 | 19.89 | 20.33 | 65,695 | +0.21(+1.06%) |
Jun 18, 2008 | 20.30 | 20.30 | 20.02 | 20.11 | 23,041 | -0.28(-1.35%) |
Jun 17, 2008 | 20.43 | 20.66 | 20.38 | 20.39 | 14,912 | +0.05(+0.26%) |
Jun 16, 2008 | 20.15 | 20.40 | 20.10 | 20.33 | 35,994 | +0.02(+0.09%) |
Jun 13, 2008 | 20.14 | 20.32 | 20.09 | 20.32 | 22,357 | +0.25(+1.24%) |
Jun 12, 2008 | 20.04 | 20.31 | 20.03 | 20.07 | 28,072 | +0.04(+0.18%) |
Jun 11, 2008 | 20.36 | 20.37 | 19.97 | 20.03 | 53,371 | -0.18(-0.88%) |
Jun 10, 2008 | 20.25 | 20.52 | 20.21 | 20.21 | 28,113 | -0.49(-2.37%) |
Jun 09, 2008 | 20.96 | 21.00 | 20.59 | 20.70 | 47,908 | -0.28(-1.36%) |
Jun 06, 2008 | 21.70 | 21.70 | 20.94 | 20.98 | 39,041 | -0.79(-3.64%) |
Jun 05, 2008 | 21.44 | 21.78 | 21.41 | 21.78 | 41,652 | +0.47(+2.21%) |
Jun 04, 2008 | 21.48 | 21.52 | 21.23 | 21.31 | 44,325 | -0.19(-0.87%) |
Jun 03, 2008 | 21.88 | 21.88 | 21.36 | 21.49 | 58,853 | -0.25(-1.15%) |
Jun 02, 2008 | 21.96 | 21.96 | 21.59 | 21.74 | 30,365 | -0.16(-0.73%) |
May 30, 2008 | 21.95 | 22.02 | 21.89 | 21.90 | 43,926 | +0.12(+0.57%) |
May 29, 2008 | 21.56 | 21.96 | 21.56 | 21.78 | 34,568 | +0.05(+0.25%) |
May 28, 2008 | 21.58 | 21.72 | 21.31 | 21.72 | 56,684 | +0.21(+0.99%) |
May 27, 2008 | 21.61 | 21.62 | 21.37 | 21.51 | 76,697 | -0.12(-0.58%) |
May 26, 2008 | 21.79 | 21.83 | 21.60 | 21.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.79 | 21.83 | 21.60 | 21.63 | 43,032 | -0.33(-1.50%) |
May 22, 2008 | 21.92 | 22.07 | 21.84 | 21.96 | 29,226 | +0.06(+0.28%) |
May 21, 2008 | 22.26 | 22.36 | 21.88 | 21.90 | 25,971 | -0.23(-1.05%) |
May 20, 2008 | 22.00 | 22.18 | 21.85 | 22.13 | 78,580 | -0.24(-1.07%) |
May 19, 2008 | 22.28 | 22.64 | 22.26 | 22.37 | 55,991 | +0.06(+0.28%) |
May 16, 2008 | 22.12 | 22.35 | 22.09 | 22.31 | 48,787 | +0.21(+0.97%) |
May 15, 2008 | 21.84 | 22.13 | 21.70 | 22.10 | 85,957 | +0.40(+1.85%) |
May 14, 2008 | 21.59 | 21.87 | 21.58 | 21.70 | 92,383 | +0.20(+0.91%) |
May 13, 2008 | 21.63 | 21.63 | 21.41 | 21.50 | 40,802 | +0.04(+0.21%) |
May 12, 2008 | 21.22 | 21.52 | 21.22 | 21.46 | 49,236 | +0.31(+1.47%) |
May 09, 2008 | 21.23 | 21.23 | 21.08 | 21.14 | 25,602 | -0.16(-0.75%) |
May 08, 2008 | 21.55 | 21.56 | 21.22 | 21.31 | 77,988 | -0.04(-0.21%) |
May 07, 2008 | 21.79 | 21.83 | 21.35 | 21.35 | 78,248 | -0.54(-2.48%) |
May 06, 2008 | 21.63 | 21.92 | 21.63 | 21.89 | 56,435 | +0.15(+0.70%) |
May 05, 2008 | 21.59 | 21.80 | 21.59 | 21.74 | 45,368 | +0.11(+0.49%) |
May 02, 2008 | 21.55 | 21.81 | 21.53 | 21.63 | 29,467 | +0.15(+0.70%) |