Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.38 | 11.19 | 10.31 | 10.90 | 495,733 | +0.76(+7.52%) |
Apr 29, 2009 | 9.879 | 10.45 | 9.493 | 10.14 | 464,927 | +0.62(+6.49%) |
Apr 28, 2009 | 9.493 | 9.763 | 9.483 | 9.522 | 298,671 | -0.06(-0.60%) |
Apr 27, 2009 | 9.503 | 9.831 | 9.377 | 9.580 | 318,186 | -0.12(-1.20%) |
Apr 24, 2009 | 9.435 | 9.870 | 9.435 | 9.696 | 209,038 | +0.14(+1.52%) |
Apr 23, 2009 | 9.802 | 10.27 | 9.203 | 9.551 | 374,849 | -0.18(-1.88%) |
Apr 22, 2009 | 9.532 | 10.11 | 9.435 | 9.734 | 244,066 | +0.00(+0.00%) |
Apr 21, 2009 | 9.570 | 9.870 | 9.464 | 9.734 | 228,575 | +0.14(+1.51%) |
Apr 20, 2009 | 9.928 | 9.928 | 9.416 | 9.589 | 241,441 | -0.63(-6.14%) |
Apr 17, 2009 | 9.956 | 10.31 | 9.657 | 10.22 | 295,258 | +0.30(+3.02%) |
Apr 16, 2009 | 9.483 | 9.966 | 9.329 | 9.918 | 242,028 | +0.52(+5.55%) |
Apr 15, 2009 | 9.271 | 9.416 | 9.126 | 9.396 | 200,635 | +0.00(+0.00%) |
Apr 14, 2009 | 9.242 | 9.657 | 9.174 | 9.396 | 248,640 | -0.11(-1.12%) |
Apr 13, 2009 | 9.715 | 9.715 | 9.280 | 9.503 | 182,395 | -0.28(-2.86%) |
Apr 09, 2009 | 8.875 | 9.812 | 8.788 | 9.783 | 283,571 | +1.10(+12.68%) |
Apr 08, 2009 | 8.431 | 8.691 | 8.305 | 8.682 | 206,039 | +0.30(+3.57%) |
Apr 07, 2009 | 9.058 | 9.107 | 8.305 | 8.382 | 295,959 | -0.79(-8.63%) |
Apr 06, 2009 | 9.599 | 9.599 | 8.971 | 9.174 | 244,246 | -0.45(-4.71%) |
Apr 03, 2009 | 9.628 | 9.647 | 9.387 | 9.628 | 209,346 | +0.00(+0.00%) |
Apr 02, 2009 | 9.396 | 9.754 | 9.396 | 9.628 | 384,654 | +0.52(+5.73%) |
Apr 01, 2009 | 8.720 | 9.406 | 8.576 | 9.107 | 280,226 | +0.25(+2.84%) |
Mar 31, 2009 | 9.058 | 9.377 | 8.701 | 8.856 | 460,610 | -0.16(-1.82%) |
Mar 30, 2009 | 8.846 | 9.184 | 8.257 | 9.020 | 1,218,496 | +0.71(+8.60%) |
Mar 26, 2009 | 8.209 | 8.416 | 8.015 | 8.305 | 285,984 | +0.12(+1.42%) |
Mar 25, 2009 | 7.793 | 8.199 | 7.629 | 8.189 | 193,537 | +0.50(+6.53%) |
Mar 24, 2009 | 7.919 | 8.035 | 7.677 | 7.687 | 225,594 | -0.23(-2.93%) |
Mar 23, 2009 | 7.687 | 7.919 | 7.484 | 7.919 | 240,249 | +0.67(+9.19%) |
Mar 20, 2009 | 7.465 | 7.648 | 7.243 | 7.252 | 235,087 | -0.13(-1.70%) |
Mar 19, 2009 | 7.523 | 7.619 | 7.243 | 7.378 | 260,677 | +0.00(+0.00%) |
Mar 18, 2009 | 7.079 | 7.504 | 7.079 | 7.378 | 254,014 | +0.28(+3.95%) |
Mar 17, 2009 | 6.596 | 7.108 | 6.422 | 7.098 | 226,085 | +0.48(+7.30%) |
Mar 16, 2009 | 6.992 | 7.117 | 6.519 | 6.615 | 263,386 | -0.27(-3.93%) |
Mar 13, 2009 | 6.480 | 7.117 | 6.422 | 6.886 | 410,523 | +0.54(+8.52%) |
Mar 12, 2009 | 5.562 | 6.499 | 5.524 | 6.345 | 238,763 | +0.77(+13.86%) |
Mar 11, 2009 | 5.408 | 5.669 | 5.408 | 5.572 | 196,659 | +0.21(+3.96%) |
Mar 10, 2009 | 5.002 | 5.389 | 4.983 | 5.360 | 183,858 | +0.49(+10.12%) |
Mar 09, 2009 | 5.080 | 5.273 | 4.867 | 4.867 | 229,373 | -0.31(-5.97%) |
Mar 06, 2009 | 5.244 | 5.408 | 4.983 | 5.176 | 239,975 | +0.03(+0.56%) |
Mar 05, 2009 | 5.302 | 5.408 | 5.099 | 5.147 | 266,457 | -0.25(-4.65%) |
Mar 04, 2009 | 5.437 | 5.572 | 5.297 | 5.398 | 191,452 | +0.00(+0.00%) |
Mar 02, 2009 | 5.717 | 5.900 | 5.389 | 5.398 | 208,498 | -0.42(-7.30%) |
Feb 27, 2009 | 5.659 | 6.074 | 5.621 | 5.823 | 231,550 | +0.15(+2.73%) |
Feb 26, 2009 | 6.084 | 6.199 | 5.669 | 5.669 | 298,846 | -0.37(-6.08%) |
Feb 25, 2009 | 6.422 | 6.567 | 5.804 | 6.036 | 208,791 | -0.36(-5.59%) |
Feb 24, 2009 | 6.084 | 6.393 | 5.949 | 6.393 | 283,515 | +0.41(+6.77%) |
Feb 23, 2009 | 6.461 | 6.654 | 5.794 | 5.987 | 280,206 | -0.46(-7.19%) |
Feb 20, 2009 | 6.422 | 6.760 | 6.364 | 6.451 | 231,379 | -0.09(-1.33%) |
Feb 19, 2009 | 6.615 | 6.808 | 6.441 | 6.538 | 294,007 | +0.02(+0.30%) |
Feb 18, 2009 | 6.741 | 6.837 | 6.519 | 6.519 | 273,041 | -0.21(-3.16%) |
Feb 17, 2009 | 6.866 | 7.098 | 6.721 | 6.731 | 227,368 | -0.44(-6.19%) |
Feb 13, 2009 | 7.117 | 7.368 | 6.943 | 7.175 | 131,049 | +0.05(+0.68%) |
Feb 12, 2009 | 6.953 | 7.301 | 6.615 | 7.127 | 411,134 | +0.21(+3.07%) |
Feb 11, 2009 | 6.499 | 6.924 | 6.499 | 6.914 | 370,242 | +0.47(+7.35%) |
Feb 10, 2009 | 6.857 | 7.224 | 6.441 | 6.441 | 344,639 | -0.51(-7.36%) |
Feb 09, 2009 | 7.475 | 7.528 | 6.934 | 6.953 | 543,152 | -0.58(-7.69%) |
Feb 06, 2009 | 7.339 | 7.668 | 7.330 | 7.533 | 238,085 | +0.27(+3.72%) |
Feb 05, 2009 | 7.204 | 7.504 | 7.108 | 7.262 | 168,604 | +0.02(+0.27%) |
Feb 04, 2009 | 7.243 | 7.590 | 7.195 | 7.243 | 208,722 | -0.01(-0.13%) |
Feb 03, 2009 | 7.726 | 7.726 | 7.156 | 7.252 | 253,013 | -0.39(-5.06%) |
Feb 02, 2009 | 7.291 | 7.726 | 7.195 | 7.639 | 115,761 | +0.27(+3.67%) |
Jan 30, 2009 | 7.687 | 7.687 | 7.281 | 7.368 | 124,072 | -0.20(-2.68%) |
Jan 29, 2009 | 7.542 | 8.006 | 7.504 | 7.571 | 206,603 | -0.06(-0.76%) |
Jan 28, 2009 | 7.475 | 7.668 | 7.301 | 7.629 | 213,410 | +0.32(+4.36%) |
Jan 27, 2009 | 7.533 | 7.610 | 7.156 | 7.310 | 225,465 | -0.21(-2.82%) |
Jan 26, 2009 | 7.484 | 7.706 | 7.204 | 7.523 | 174,990 | +0.08(+1.04%) |
Jan 23, 2009 | 7.339 | 7.533 | 7.252 | 7.446 | 223,119 | -0.01(-0.13%) |
Jan 22, 2009 | 7.629 | 7.668 | 7.291 | 7.455 | 187,695 | -0.40(-5.04%) |
Jan 21, 2009 | 7.291 | 7.861 | 7.214 | 7.851 | 300,354 | +0.71(+10.01%) |
Jan 20, 2009 | 8.025 | 8.305 | 7.088 | 7.137 | 296,636 | -1.00(-12.34%) |
Jan 16, 2009 | 8.363 | 8.682 | 7.658 | 8.141 | 250,421 | -0.14(-1.63%) |
Jan 15, 2009 | 7.967 | 8.324 | 7.513 | 8.276 | 249,494 | +0.43(+5.54%) |
Jan 14, 2009 | 8.238 | 8.576 | 7.735 | 7.842 | 270,417 | -0.56(-6.67%) |
Jan 13, 2009 | 8.701 | 8.769 | 8.160 | 8.402 | 313,662 | -0.36(-4.08%) |
Jan 12, 2009 | 9.000 | 9.425 | 8.711 | 8.759 | 158,366 | -0.29(-3.20%) |
Jan 09, 2009 | 9.647 | 9.783 | 9.039 | 9.049 | 140,581 | -0.60(-6.21%) |
Jan 08, 2009 | 9.474 | 9.676 | 9.097 | 9.647 | 210,874 | +0.29(+3.10%) |
Jan 07, 2009 | 8.894 | 9.657 | 8.894 | 9.358 | 217,104 | -0.42(-4.25%) |
Jan 06, 2009 | 9.078 | 9.947 | 9.078 | 9.773 | 363,369 | +0.91(+10.24%) |
Jan 05, 2009 | 9.464 | 9.802 | 8.778 | 8.865 | 251,404 | -0.56(-5.94%) |
Jan 02, 2009 | 9.155 | 9.551 | 9.087 | 9.425 | 247,134 | +0.30(+3.28%) |
Dec 31, 2008 | 9.290 | 9.628 | 8.807 | 9.126 | 489,082 | -0.13(-1.36%) |
Dec 30, 2008 | 9.879 | 9.879 | 8.720 | 9.252 | 1,084,499 | -0.60(-6.08%) |
Dec 29, 2008 | 9.966 | 9.966 | 8.537 | 9.850 | 432,083 | -0.20(-2.02%) |
Dec 26, 2008 | 9.541 | 10.05 | 9.319 | 10.05 | 138,474 | +0.52(+5.47%) |
Dec 24, 2008 | 9.280 | 9.580 | 8.942 | 9.532 | 83,866 | +0.17(+1.86%) |
Dec 23, 2008 | 8.633 | 9.393 | 8.508 | 9.358 | 241,385 | +0.73(+8.51%) |
Dec 22, 2008 | 9.068 | 9.194 | 8.209 | 8.624 | 156,705 | -0.44(-4.90%) |
Dec 19, 2008 | 9.435 | 9.638 | 8.942 | 9.068 | 361,131 | +0.14(+1.51%) |
Dec 18, 2008 | 8.392 | 9.087 | 8.363 | 8.933 | 280,983 | +0.75(+9.21%) |
Dec 17, 2008 | 8.469 | 8.518 | 8.025 | 8.180 | 329,385 | -0.43(-5.04%) |
Dec 16, 2008 | 8.170 | 8.740 | 7.986 | 8.614 | 209,740 | +0.57(+7.08%) |
Dec 15, 2008 | 8.450 | 8.450 | 7.842 | 8.044 | 152,270 | -0.34(-4.03%) |
Dec 12, 2008 | 7.600 | 8.402 | 7.600 | 8.382 | 281,722 | +0.62(+7.96%) |
Dec 11, 2008 | 8.112 | 8.353 | 7.629 | 7.764 | 229,133 | -0.43(-5.30%) |
Dec 10, 2008 | 8.257 | 8.662 | 7.871 | 8.199 | 198,182 | +0.09(+1.07%) |
Dec 09, 2008 | 8.402 | 8.885 | 8.035 | 8.112 | 584,452 | -0.34(-4.00%) |
Dec 08, 2008 | 6.953 | 8.537 | 6.943 | 8.450 | 548,717 | +1.75(+26.08%) |
Dec 05, 2008 | 6.519 | 6.760 | 6.210 | 6.702 | 237,148 | +0.04(+0.58%) |
Dec 04, 2008 | 7.050 | 7.397 | 6.528 | 6.663 | 185,533 | -0.50(-7.01%) |
Dec 03, 2008 | 6.760 | 7.195 | 6.499 | 7.166 | 269,738 | +0.40(+5.85%) |
Dec 02, 2008 | 6.422 | 6.770 | 6.277 | 6.770 | 134,462 | +0.54(+8.68%) |
Dec 01, 2008 | 6.779 | 7.668 | 6.210 | 6.229 | 229,716 | -0.81(-11.52%) |
Nov 28, 2008 | 6.808 | 7.195 | 6.808 | 7.040 | 85,675 | +0.13(+1.82%) |
Nov 26, 2008 | 6.161 | 6.914 | 6.103 | 6.914 | 225,194 | +0.62(+9.82%) |
Nov 25, 2008 | 6.335 | 6.799 | 5.814 | 6.296 | 370,593 | +0.05(+0.77%) |
Nov 24, 2008 | 5.408 | 6.248 | 5.360 | 6.248 | 494,031 | +0.93(+17.42%) |
Nov 21, 2008 | 5.456 | 5.601 | 4.693 | 5.321 | 461,573 | -0.01(-0.18%) |
Nov 20, 2008 | 5.427 | 5.843 | 5.302 | 5.331 | 463,665 | -0.19(-3.50%) |
Nov 19, 2008 | 5.891 | 5.987 | 5.408 | 5.524 | 359,470 | -0.34(-5.77%) |
Nov 18, 2008 | 6.267 | 6.325 | 5.804 | 5.862 | 291,414 | -0.42(-6.62%) |
Nov 17, 2008 | 6.277 | 6.422 | 6.181 | 6.277 | 279,621 | +0.05(+0.78%) |
Nov 14, 2008 | 7.088 | 7.243 | 6.229 | 6.229 | 440,562 | -1.11(-15.13%) |
Nov 13, 2008 | 6.354 | 7.368 | 6.142 | 7.339 | 375,894 | +0.87(+13.43%) |
Nov 12, 2008 | 7.291 | 7.339 | 6.393 | 6.470 | 487,474 | -0.93(-12.53%) |
Nov 11, 2008 | 7.774 | 8.373 | 7.281 | 7.397 | 452,140 | -0.43(-5.55%) |
Nov 10, 2008 | 8.827 | 8.952 | 7.716 | 7.832 | 323,148 | -0.83(-9.59%) |
Nov 07, 2008 | 8.392 | 9.010 | 8.344 | 8.662 | 301,398 | -0.69(-7.33%) |
Nov 06, 2008 | 9.676 | 9.860 | 9.252 | 9.348 | 188,373 | -0.56(-5.65%) |
Nov 05, 2008 | 10.65 | 10.85 | 9.850 | 9.908 | 112,711 | -0.71(-6.64%) |
Nov 04, 2008 | 10.72 | 11.01 | 10.29 | 10.61 | 178,708 | -0.02(-0.18%) |
Nov 03, 2008 | 10.72 | 10.97 | 10.25 | 10.63 | 188,623 | +0.18(+1.76%) |
Oct 31, 2008 | 9.870 | 10.53 | 9.676 | 10.45 | 219,393 | +0.59(+5.97%) |
Oct 30, 2008 | 9.551 | 9.995 | 9.503 | 9.860 | 182,368 | +0.67(+7.25%) |
Oct 29, 2008 | 9.203 | 9.493 | 8.865 | 9.194 | 169,420 | +0.10(+1.06%) |
Oct 28, 2008 | 9.126 | 9.300 | 8.344 | 9.097 | 354,189 | +0.22(+2.50%) |
Oct 27, 2008 | 9.155 | 9.561 | 8.701 | 8.875 | 186,266 | -0.48(-5.16%) |
Oct 24, 2008 | 8.691 | 9.647 | 8.614 | 9.358 | 336,366 | -0.03(-0.31%) |
Oct 23, 2008 | 9.870 | 10.04 | 9.280 | 9.387 | 317,884 | -0.43(-4.42%) |
Oct 22, 2008 | 10.30 | 10.61 | 9.754 | 9.821 | 235,633 | -0.40(-3.88%) |
Oct 21, 2008 | 10.56 | 10.98 | 10.20 | 10.22 | 177,440 | -0.47(-4.43%) |
Oct 20, 2008 | 10.49 | 10.82 | 10.22 | 10.69 | 142,516 | +0.44(+4.34%) |
Oct 17, 2008 | 9.850 | 10.96 | 9.715 | 10.25 | 289,923 | +0.01(+0.09%) |
Oct 16, 2008 | 9.329 | 10.36 | 9.213 | 10.24 | 305,995 | +1.02(+11.11%) |
Oct 15, 2008 | 10.34 | 10.86 | 9.203 | 9.213 | 213,164 | -1.35(-12.80%) |
Oct 14, 2008 | 10.82 | 11.10 | 10.25 | 10.56 | 266,781 | +0.23(+2.24%) |
Oct 13, 2008 | 10.00 | 10.43 | 9.657 | 10.33 | 385,037 | +1.08(+11.69%) |
Oct 10, 2008 | 8.469 | 9.309 | 7.774 | 9.252 | 710,956 | +0.43(+4.93%) |
Oct 09, 2008 | 8.769 | 9.242 | 8.691 | 8.817 | 467,680 | +0.39(+4.58%) |
Oct 08, 2008 | 8.614 | 9.155 | 8.353 | 8.431 | 457,186 | -0.42(-4.80%) |
Oct 07, 2008 | 9.686 | 9.860 | 8.817 | 8.856 | 256,114 | -0.80(-8.30%) |
Oct 06, 2008 | 10.22 | 10.28 | 8.894 | 9.657 | 501,750 | -0.81(-7.75%) |
Oct 03, 2008 | 11.14 | 11.49 | 10.46 | 10.47 | 269,663 | -0.54(-4.91%) |
Oct 02, 2008 | 11.32 | 11.51 | 10.88 | 11.01 | 310,528 | -0.34(-2.98%) |
Oct 01, 2008 | 10.62 | 11.39 | 10.62 | 11.35 | 278,972 | +0.76(+7.21%) |
Sep 30, 2008 | 11.11 | 11.54 | 10.56 | 10.58 | 656,909 | -0.04(-0.36%) |
Sep 29, 2008 | 13.17 | 13.17 | 10.62 | 10.62 | 815,620 | -2.82(-20.98%) |
Sep 26, 2008 | 13.17 | 13.52 | 12.84 | 13.44 | 312,590 | -0.06(-0.43%) |
Sep 25, 2008 | 13.96 | 14.13 | 13.40 | 13.50 | 249,852 | -0.51(-3.65%) |
Sep 24, 2008 | 14.62 | 14.66 | 13.83 | 14.01 | 158,263 | -0.60(-4.10%) |
Sep 23, 2008 | 14.43 | 14.81 | 14.06 | 14.61 | 213,167 | +0.17(+1.20%) |
Sep 22, 2008 | 15.35 | 15.35 | 14.30 | 14.44 | 250,569 | -1.09(-7.03%) |
Sep 19, 2008 | 15.04 | 15.54 | 14.76 | 15.53 | 696,005 | +1.34(+9.46%) |
Sep 18, 2008 | 13.44 | 14.46 | 13.10 | 14.19 | 605,057 | +1.03(+7.86%) |
Sep 17, 2008 | 13.23 | 13.48 | 12.00 | 13.15 | 310,728 | -0.17(-1.30%) |
Sep 16, 2008 | 11.77 | 13.48 | 11.73 | 13.33 | 362,824 | +1.47(+12.38%) |
Sep 15, 2008 | 12.24 | 12.44 | 11.84 | 11.86 | 310,772 | -0.66(-5.25%) |
Sep 12, 2008 | 12.56 | 12.71 | 12.45 | 12.52 | 136,384 | -0.10(-0.77%) |
Sep 11, 2008 | 12.29 | 12.66 | 12.13 | 12.61 | 237,482 | +0.21(+1.71%) |
Sep 10, 2008 | 12.36 | 12.62 | 12.19 | 12.40 | 160,615 | +0.15(+1.26%) |
Sep 09, 2008 | 12.75 | 12.79 | 12.25 | 12.25 | 219,933 | -0.49(-3.87%) |
Sep 08, 2008 | 12.66 | 12.76 | 12.37 | 12.74 | 181,989 | +0.38(+3.05%) |
Sep 05, 2008 | 12.60 | 12.60 | 12.13 | 12.36 | 241,626 | -0.30(-2.36%) |
Sep 04, 2008 | 13.24 | 13.24 | 12.51 | 12.66 | 317,324 | -0.68(-5.07%) |
Sep 03, 2008 | 13.48 | 13.48 | 13.10 | 13.34 | 231,896 | -0.13(-0.93%) |
Sep 02, 2008 | 13.93 | 13.94 | 13.11 | 13.46 | 241,303 | -0.23(-1.69%) |
Aug 29, 2008 | 13.97 | 14.25 | 13.52 | 13.69 | 145,635 | -0.28(-2.00%) |
Aug 28, 2008 | 14.21 | 14.35 | 13.86 | 13.97 | 231,525 | -0.19(-1.36%) |
Aug 27, 2008 | 14.01 | 14.55 | 13.86 | 14.17 | 144,579 | +0.18(+1.31%) |
Aug 26, 2008 | 13.72 | 14.02 | 13.72 | 13.98 | 101,973 | +0.28(+2.04%) |
Aug 25, 2008 | 14.29 | 14.33 | 13.66 | 13.70 | 185,138 | -0.61(-4.25%) |
Aug 22, 2008 | 14.27 | 14.46 | 14.16 | 14.31 | 145,883 | +0.13(+0.88%) |
Aug 21, 2008 | 14.10 | 14.27 | 13.97 | 14.19 | 121,758 | -0.04(-0.27%) |
Aug 20, 2008 | 14.11 | 14.48 | 13.99 | 14.22 | 149,854 | +0.14(+1.03%) |
Aug 19, 2008 | 14.48 | 14.54 | 13.99 | 14.08 | 215,828 | -0.50(-3.44%) |
Aug 18, 2008 | 15.12 | 15.40 | 14.40 | 14.58 | 212,549 | -0.50(-3.33%) |
Aug 15, 2008 | 15.59 | 15.93 | 14.87 | 15.08 | 411,934 | -0.33(-2.13%) |
Aug 14, 2008 | 14.58 | 15.50 | 14.56 | 15.41 | 423,016 | +0.94(+6.47%) |
Aug 13, 2008 | 13.97 | 14.60 | 13.85 | 14.48 | 258,325 | +0.36(+2.53%) |
Aug 12, 2008 | 13.43 | 14.16 | 13.03 | 14.12 | 384,234 | +0.60(+4.43%) |
Aug 11, 2008 | 12.60 | 13.52 | 12.55 | 13.52 | 222,404 | +0.99(+7.94%) |
Aug 08, 2008 | 12.33 | 12.77 | 11.96 | 12.53 | 394,492 | -0.52(-4.00%) |
Aug 07, 2008 | 12.92 | 13.33 | 12.90 | 13.05 | 154,607 | -0.10(-0.73%) |
Aug 06, 2008 | 12.83 | 13.18 | 12.44 | 13.14 | 196,838 | +0.32(+2.49%) |
Aug 05, 2008 | 12.78 | 12.87 | 12.55 | 12.82 | 208,618 | +0.20(+1.61%) |
Aug 04, 2008 | 12.95 | 13.09 | 12.60 | 12.62 | 152,273 | -0.31(-2.39%) |
Aug 01, 2008 | 13.09 | 13.25 | 12.86 | 12.93 | 137,294 | -0.13(-0.96%) |
Jul 31, 2008 | 13.35 | 13.76 | 12.97 | 13.06 | 189,314 | -0.15(-1.17%) |
Jul 30, 2008 | 13.10 | 13.34 | 12.93 | 13.21 | 165,963 | +0.21(+1.63%) |
Jul 29, 2008 | 13.00 | 13.13 | 12.55 | 13.00 | 138,938 | +0.43(+3.38%) |
Jul 28, 2008 | 13.04 | 13.41 | 12.42 | 12.57 | 156,491 | -0.56(-4.27%) |
Jul 25, 2008 | 12.63 | 13.18 | 12.51 | 13.13 | 199,502 | +0.59(+4.70%) |
Jul 24, 2008 | 12.54 | 12.70 | 12.38 | 12.54 | 214,521 | +0.23(+1.88%) |
Jul 23, 2008 | 12.06 | 12.53 | 12.01 | 12.31 | 131,407 | +0.26(+2.16%) |
Jul 22, 2008 | 11.49 | 12.05 | 11.37 | 12.05 | 149,183 | +0.50(+4.35%) |
Jul 21, 2008 | 11.49 | 11.69 | 11.49 | 11.55 | 77,693 | +0.08(+0.67%) |
Jul 18, 2008 | 11.46 | 11.54 | 11.20 | 11.47 | 106,043 | +0.01(+0.08%) |
Jul 17, 2008 | 11.35 | 11.64 | 11.20 | 11.46 | 164,704 | +0.20(+1.80%) |
Jul 16, 2008 | 10.97 | 11.33 | 10.77 | 11.26 | 116,715 | +0.36(+3.28%) |
Jul 15, 2008 | 10.86 | 11.12 | 10.36 | 10.90 | 197,251 | -0.09(-0.79%) |
Jul 14, 2008 | 11.59 | 11.71 | 10.93 | 10.99 | 167,724 | -0.41(-3.56%) |
Jul 11, 2008 | 10.90 | 11.52 | 10.86 | 11.40 | 232,887 | +0.38(+3.42%) |
Jul 10, 2008 | 10.91 | 11.20 | 10.86 | 11.02 | 162,991 | +0.13(+1.15%) |
Jul 09, 2008 | 11.40 | 11.51 | 10.88 | 10.89 | 149,455 | -0.53(-4.65%) |
Jul 08, 2008 | 11.16 | 11.45 | 11.12 | 11.42 | 221,628 | +0.26(+2.34%) |
Jul 07, 2008 | 11.72 | 11.72 | 11.12 | 11.16 | 294,878 | -0.38(-3.26%) |
Jul 04, 2008 | 11.93 | 11.94 | 11.46 | 11.54 | 259,398 | +0.00(+0.00%) |
Jul 03, 2008 | 11.93 | 11.94 | 11.46 | 11.54 | 259,398 | -0.38(-3.16%) |
Jul 02, 2008 | 12.21 | 12.21 | 11.75 | 11.92 | 358,000 | +0.28(+2.41%) |
Jul 01, 2008 | 11.75 | 11.86 | 11.42 | 11.64 | 327,001 | -0.26(-2.19%) |
Jun 30, 2008 | 12.35 | 12.36 | 11.88 | 11.90 | 291,914 | -0.44(-3.60%) |
Jun 27, 2008 | 12.50 | 12.50 | 11.78 | 12.34 | 961,597 | +0.07(+0.55%) |
Jun 26, 2008 | 12.30 | 12.49 | 12.12 | 12.27 | 237,513 | -0.16(-1.32%) |
Jun 25, 2008 | 12.31 | 12.64 | 12.25 | 12.44 | 293,502 | +0.17(+1.42%) |
Jun 24, 2008 | 12.69 | 12.73 | 12.22 | 12.26 | 478,765 | -0.61(-4.73%) |
Jun 23, 2008 | 13.76 | 13.76 | 12.83 | 12.87 | 164,542 | -0.82(-5.99%) |
Jun 20, 2008 | 13.76 | 13.76 | 13.46 | 13.69 | 230,045 | -0.23(-1.66%) |
Jun 19, 2008 | 13.80 | 14.10 | 13.52 | 13.93 | 134,637 | +0.12(+0.84%) |
Jun 18, 2008 | 13.52 | 13.89 | 13.52 | 13.81 | 136,884 | +0.30(+2.22%) |
Jun 17, 2008 | 13.58 | 13.80 | 13.47 | 13.51 | 151,355 | +0.03(+0.22%) |
Jun 16, 2008 | 13.32 | 13.56 | 13.14 | 13.48 | 113,440 | +0.19(+1.45%) |
Jun 13, 2008 | 13.18 | 13.47 | 12.88 | 13.29 | 129,884 | +0.27(+2.08%) |
Jun 12, 2008 | 12.93 | 13.52 | 12.90 | 13.02 | 176,551 | +0.14(+1.05%) |
Jun 11, 2008 | 12.85 | 13.10 | 12.74 | 12.88 | 179,128 | -0.03(-0.22%) |
Jun 10, 2008 | 12.93 | 13.16 | 12.78 | 12.91 | 386,320 | -0.20(-1.55%) |
Jun 09, 2008 | 13.93 | 14.06 | 13.05 | 13.11 | 422,459 | -0.80(-5.76%) |
Jun 06, 2008 | 14.31 | 14.35 | 13.91 | 13.92 | 167,371 | -0.52(-3.61%) |
Jun 05, 2008 | 14.27 | 14.58 | 14.19 | 14.44 | 176,084 | +0.23(+1.63%) |
Jun 04, 2008 | 14.11 | 14.67 | 14.00 | 14.21 | 235,121 | -0.01(-0.07%) |
Jun 03, 2008 | 14.42 | 14.56 | 14.17 | 14.22 | 266,704 | -0.17(-1.21%) |
Jun 02, 2008 | 14.65 | 14.73 | 14.14 | 14.39 | 119,577 | -0.30(-2.04%) |
May 30, 2008 | 14.70 | 14.82 | 14.51 | 14.69 | 133,045 | +0.03(+0.20%) |
May 29, 2008 | 14.25 | 14.74 | 14.25 | 14.66 | 122,038 | +0.34(+2.36%) |
May 28, 2008 | 14.43 | 14.49 | 14.03 | 14.32 | 149,031 | +0.01(+0.07%) |
May 27, 2008 | 14.39 | 14.40 | 14.05 | 14.31 | 114,546 | -0.04(-0.27%) |
May 26, 2008 | 14.05 | 14.43 | 14.05 | 14.35 | 126,700 | +0.00(+0.00%) |
May 23, 2008 | 14.05 | 14.43 | 14.05 | 14.35 | 126,700 | +0.26(+1.85%) |
May 22, 2008 | 14.11 | 14.22 | 13.96 | 14.09 | 114,218 | -0.01(-0.07%) |
May 21, 2008 | 14.20 | 14.45 | 13.99 | 14.10 | 236,016 | -0.04(-0.27%) |
May 20, 2008 | 14.06 | 14.51 | 13.83 | 14.14 | 202,027 | -0.03(-0.20%) |
May 19, 2008 | 13.77 | 14.54 | 13.77 | 14.17 | 404,838 | +0.38(+2.73%) |
May 16, 2008 | 14.12 | 14.12 | 13.68 | 13.79 | 401,292 | -0.21(-1.52%) |
May 15, 2008 | 14.01 | 14.22 | 13.95 | 14.00 | 99,346 | -0.02(-0.14%) |
May 14, 2008 | 14.21 | 14.34 | 13.98 | 14.02 | 97,495 | -0.16(-1.16%) |
May 13, 2008 | 14.35 | 14.37 | 13.96 | 14.19 | 162,039 | -0.14(-0.94%) |
May 12, 2008 | 13.78 | 14.52 | 13.70 | 14.32 | 327,408 | +0.59(+4.29%) |
May 09, 2008 | 14.20 | 14.24 | 13.62 | 13.73 | 336,602 | -0.87(-5.95%) |
May 08, 2008 | 14.81 | 14.97 | 14.39 | 14.60 | 209,423 | -0.25(-1.69%) |
May 07, 2008 | 14.99 | 15.00 | 14.70 | 14.85 | 198,916 | -0.18(-1.22%) |
May 06, 2008 | 15.07 | 15.15 | 14.88 | 15.04 | 200,475 | -0.11(-0.70%) |
May 05, 2008 | 15.37 | 15.37 | 15.01 | 15.14 | 180,719 | -0.26(-1.69%) |
May 02, 2008 | 15.13 | 15.52 | 14.96 | 15.40 | 250,790 | +0.45(+3.04%) |