Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.358 | 7.674 | 7.171 | 7.457 | 9,775 | -0.15(-1.95%) |
Apr 29, 2009 | 7.181 | 7.803 | 7.171 | 7.605 | 10,236 | +0.23(+3.08%) |
Apr 28, 2009 | 7.151 | 7.902 | 7.013 | 7.378 | 33,680 | +0.01(+0.14%) |
Apr 27, 2009 | 6.756 | 7.388 | 6.618 | 7.368 | 69,999 | +0.80(+12.18%) |
Apr 24, 2009 | 6.074 | 6.568 | 5.936 | 6.568 | 25,038 | +0.44(+7.26%) |
Apr 23, 2009 | 6.143 | 6.321 | 6.025 | 6.124 | 11,410 | +0.08(+1.31%) |
Apr 22, 2009 | 6.400 | 6.410 | 5.985 | 6.045 | 3,573 | +0.18(+3.03%) |
Apr 21, 2009 | 5.798 | 6.124 | 5.798 | 5.867 | 2,594 | -0.06(-1.00%) |
Apr 20, 2009 | 6.124 | 6.124 | 5.590 | 5.926 | 8,483 | -0.21(-3.38%) |
Apr 17, 2009 | 6.252 | 6.282 | 6.104 | 6.134 | 3,067 | -0.16(-2.51%) |
Apr 16, 2009 | 6.400 | 6.746 | 6.213 | 6.292 | 21,261 | +0.02(+0.32%) |
Apr 15, 2009 | 6.232 | 7.203 | 6.222 | 6.272 | 12,238 | -0.34(-5.08%) |
Apr 14, 2009 | 6.852 | 6.864 | 6.420 | 6.608 | 4,359 | -0.27(-3.88%) |
Apr 13, 2009 | 6.420 | 6.874 | 6.420 | 6.874 | 5,577 | +0.45(+7.08%) |
Apr 09, 2009 | 6.222 | 6.420 | 6.222 | 6.420 | 6,368 | +0.47(+7.97%) |
Apr 08, 2009 | 6.203 | 6.321 | 5.946 | 5.946 | 31,576 | -0.26(-4.14%) |
Apr 07, 2009 | 5.681 | 6.222 | 5.681 | 6.203 | 14,946 | +0.05(+0.80%) |
Apr 06, 2009 | 6.400 | 6.400 | 5.926 | 6.153 | 3,442 | +0.11(+1.76%) |
Apr 03, 2009 | 6.025 | 6.153 | 5.936 | 6.047 | 2,088 | +0.11(+1.86%) |
Apr 02, 2009 | 5.867 | 5.956 | 5.867 | 5.936 | 3,256 | +0.36(+6.37%) |
Apr 01, 2009 | 5.442 | 5.808 | 5.373 | 5.580 | 7,111 | +0.24(+4.44%) |
Mar 31, 2009 | 5.926 | 6.015 | 5.334 | 5.343 | 12,091 | -0.34(-5.91%) |
Mar 30, 2009 | 5.640 | 6.163 | 5.640 | 5.679 | 7,141 | -0.23(-3.84%) |
Mar 26, 2009 | 5.739 | 6.084 | 5.635 | 5.906 | 14,033 | +0.08(+1.36%) |
Mar 25, 2009 | 5.679 | 5.877 | 5.679 | 5.827 | 3,220 | +0.15(+2.61%) |
Mar 24, 2009 | 6.124 | 6.124 | 5.432 | 5.679 | 12,463 | +0.15(+2.68%) |
Mar 23, 2009 | 5.235 | 6.094 | 5.215 | 5.531 | 35,276 | +0.33(+6.26%) |
Mar 20, 2009 | 5.284 | 5.284 | 5.195 | 5.205 | 34,272 | -0.17(-3.13%) |
Mar 19, 2009 | 5.087 | 5.422 | 5.087 | 5.373 | 228,485 | +0.34(+6.67%) |
Mar 18, 2009 | 5.057 | 5.245 | 4.968 | 5.037 | 103,051 | -0.08(-1.55%) |
Mar 17, 2009 | 5.017 | 5.205 | 5.017 | 5.116 | 21,607 | +0.02(+0.39%) |
Mar 16, 2009 | 5.284 | 5.432 | 4.988 | 5.097 | 52,680 | -0.04(-0.77%) |
Mar 13, 2009 | 5.087 | 5.827 | 4.998 | 5.136 | 29,305 | -0.23(-4.34%) |
Mar 12, 2009 | 5.245 | 5.412 | 5.037 | 5.369 | 30,235 | +0.16(+3.15%) |
Mar 11, 2009 | 5.126 | 5.596 | 5.126 | 5.205 | 8,538 | -0.25(-4.53%) |
Mar 10, 2009 | 5.906 | 5.926 | 5.315 | 5.452 | 10,253 | +0.00(+0.00%) |
Mar 09, 2009 | 5.452 | 5.743 | 5.452 | 5.452 | 4,265 | -0.23(-4.00%) |
Mar 06, 2009 | 5.383 | 5.857 | 5.383 | 5.679 | 1,488 | +0.14(+2.49%) |
Mar 05, 2009 | 5.748 | 5.748 | 5.432 | 5.541 | 36,704 | -0.40(-6.66%) |
Mar 04, 2009 | 5.956 | 6.045 | 5.551 | 5.936 | 13,482 | -0.89(-12.98%) |
Mar 02, 2009 | 6.104 | 6.821 | 6.104 | 6.821 | 5,264 | -0.04(-0.63%) |
Feb 27, 2009 | 6.924 | 6.924 | 6.173 | 6.864 | 5,984 | -0.09(-1.28%) |
Feb 26, 2009 | 6.953 | 7.038 | 6.953 | 6.953 | 8,216 | -0.14(-1.95%) |
Feb 25, 2009 | 7.121 | 7.133 | 7.082 | 7.092 | 1,933 | -0.22(-2.97%) |
Feb 24, 2009 | 7.032 | 7.309 | 7.023 | 7.309 | 5,637 | -0.46(-5.97%) |
Feb 23, 2009 | 7.358 | 7.773 | 7.348 | 7.773 | 1,012 | +0.78(+11.16%) |
Feb 20, 2009 | 7.368 | 7.388 | 6.974 | 6.993 | 6,448 | -0.44(-5.97%) |
Feb 19, 2009 | 6.925 | 7.437 | 6.924 | 7.437 | 1,822 | +0.19(+2.59%) |
Feb 18, 2009 | 7.398 | 7.398 | 6.963 | 7.250 | 6,154 | -0.30(-4.00%) |
Feb 17, 2009 | 7.714 | 7.783 | 7.408 | 7.552 | 12,115 | -0.34(-4.31%) |
Feb 13, 2009 | 7.961 | 7.961 | 7.561 | 7.892 | 12,341 | +0.08(+1.01%) |
Feb 12, 2009 | 7.813 | 7.854 | 7.427 | 7.813 | 10,934 | +0.22(+2.93%) |
Feb 11, 2009 | 7.563 | 7.704 | 7.556 | 7.590 | 2,794 | -0.31(-3.94%) |
Feb 10, 2009 | 7.902 | 8.060 | 7.447 | 7.902 | 20,665 | +0.00(+0.00%) |
Feb 09, 2009 | 7.882 | 7.902 | 7.872 | 7.902 | 921 | +0.04(+0.50%) |
Feb 06, 2009 | 7.823 | 8.553 | 7.823 | 7.862 | 1,590 | -0.13(-1.61%) |
Feb 05, 2009 | 7.684 | 8.000 | 7.551 | 7.990 | 6,819 | +0.19(+2.38%) |
Feb 04, 2009 | 8.000 | 8.030 | 7.753 | 7.805 | 1,944 | -0.21(-2.56%) |
Feb 03, 2009 | 7.714 | 8.010 | 7.714 | 8.010 | 2,237 | -0.00(-0.02%) |
Feb 02, 2009 | 7.615 | 8.544 | 7.615 | 8.012 | 2,318 | +0.40(+5.21%) |
Jan 30, 2009 | 7.615 | 7.615 | 7.615 | 7.615 | 146 | -0.27(-3.41%) |
Jan 29, 2009 | 8.504 | 8.613 | 7.832 | 7.884 | 977 | +0.14(+1.79%) |
Jan 28, 2009 | 7.822 | 8.050 | 7.745 | 7.745 | 933 | -0.13(-1.61%) |
Jan 27, 2009 | 7.872 | 7.872 | 7.803 | 7.872 | 1,417 | -0.01(-0.12%) |
Jan 26, 2009 | 7.912 | 7.912 | 7.775 | 7.882 | 4,549 | +0.13(+1.65%) |
Jan 23, 2009 | 8.158 | 8.297 | 7.605 | 7.753 | 2,860 | -0.44(-5.42%) |
Jan 22, 2009 | 8.193 | 8.395 | 8.178 | 8.198 | 2,254 | -0.40(-4.71%) |
Jan 21, 2009 | 8.111 | 8.603 | 8.111 | 8.603 | 273 | -0.08(-0.91%) |
Jan 20, 2009 | 8.642 | 8.870 | 8.593 | 8.682 | 3,221 | +0.04(+0.46%) |
Jan 16, 2009 | 8.909 | 8.988 | 7.911 | 8.642 | 4,494 | -0.74(-7.89%) |
Jan 15, 2009 | 8.731 | 9.679 | 8.731 | 9.383 | 7,144 | -0.12(-1.25%) |
Jan 14, 2009 | 9.482 | 9.502 | 9.235 | 9.502 | 4,575 | -0.06(-0.62%) |
Jan 13, 2009 | 9.581 | 9.630 | 9.561 | 9.561 | 3,216 | +0.01(+0.06%) |
Jan 12, 2009 | 9.719 | 9.719 | 9.531 | 9.555 | 1,975 | -0.24(-2.48%) |
Jan 09, 2009 | 9.709 | 9.857 | 9.599 | 9.798 | 3,722 | +0.09(+0.92%) |
Jan 08, 2009 | 9.679 | 9.709 | 9.679 | 9.709 | 795 | +0.59(+6.50%) |
Jan 07, 2009 | 9.097 | 9.857 | 9.097 | 9.117 | 1,424 | -0.45(-4.75%) |
Jan 06, 2009 | 8.919 | 9.630 | 8.919 | 9.571 | 6,940 | +0.60(+6.72%) |
Jan 05, 2009 | 8.465 | 8.968 | 8.297 | 8.968 | 11,537 | +0.48(+5.70%) |
Jan 02, 2009 | 8.484 | 8.484 | 8.484 | 8.484 | 1,733 | +0.17(+2.02%) |
Dec 31, 2008 | 7.526 | 8.316 | 7.418 | 8.316 | 0 | +0.41(+5.25%) |
Dec 30, 2008 | 7.852 | 8.079 | 7.368 | 7.902 | 12,571 | -0.20(-2.44%) |
Dec 29, 2008 | 7.902 | 8.148 | 7.902 | 8.099 | 3,273 | +0.12(+1.46%) |
Dec 26, 2008 | 7.983 | 7.983 | 7.983 | 7.983 | 364 | +0.17(+2.17%) |
Dec 24, 2008 | 7.813 | 7.813 | 7.813 | 7.813 | 193 | -0.09(-1.12%) |
Dec 23, 2008 | 8.553 | 8.593 | 7.902 | 7.902 | 2,169 | +0.00(+0.00%) |
Dec 22, 2008 | 7.832 | 8.109 | 7.803 | 7.902 | 3,807 | +0.10(+1.27%) |
Dec 19, 2008 | 8.307 | 8.870 | 7.803 | 7.803 | 5,348 | -0.01(-0.13%) |
Dec 18, 2008 | 7.813 | 7.961 | 7.803 | 7.813 | 1,746 | -0.10(-1.25%) |
Dec 17, 2008 | 8.376 | 8.376 | 7.911 | 7.911 | 3,877 | +0.01(+0.13%) |
Dec 16, 2008 | 7.902 | 7.902 | 7.457 | 7.902 | 4,724 | +0.44(+5.96%) |
Dec 15, 2008 | 7.803 | 7.803 | 7.408 | 7.457 | 5,912 | -0.35(-4.43%) |
Dec 12, 2008 | 7.585 | 7.882 | 7.585 | 7.803 | 10,475 | +0.40(+5.47%) |
Dec 11, 2008 | 8.158 | 9.087 | 7.398 | 7.398 | 17,259 | -0.45(-5.79%) |
Dec 10, 2008 | 7.852 | 8.188 | 7.803 | 7.852 | 15,477 | +1.37(+21.19%) |
Dec 09, 2008 | 6.469 | 6.479 | 6.469 | 6.479 | 3,159 | -0.15(-2.24%) |
Dec 08, 2008 | 7.477 | 7.477 | 6.627 | 6.627 | 4,998 | -1.01(-13.20%) |
Dec 05, 2008 | 6.776 | 7.635 | 6.292 | 7.635 | 6,756 | +0.67(+9.65%) |
Dec 04, 2008 | 6.963 | 6.963 | 6.963 | 6.963 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 6.499 | 6.963 | 6.499 | 6.963 | 3,389 | +0.42(+6.46%) |
Dec 02, 2008 | 6.706 | 7.882 | 6.321 | 6.541 | 2,285 | +0.32(+5.11%) |
Dec 01, 2008 | 6.835 | 6.835 | 6.193 | 6.222 | 1,027 | -0.75(-10.76%) |
Nov 28, 2008 | 6.519 | 7.842 | 6.519 | 6.973 | 1,818 | +0.16(+2.32%) |
Nov 26, 2008 | 6.815 | 7.111 | 5.936 | 6.815 | 7,416 | +0.00(+0.00%) |
Nov 25, 2008 | 6.618 | 6.815 | 6.420 | 6.815 | 7,291 | +0.25(+3.76%) |
Nov 24, 2008 | 5.966 | 6.568 | 5.966 | 6.568 | 22,467 | +0.29(+4.56%) |
Nov 21, 2008 | 6.469 | 6.677 | 5.827 | 6.282 | 7,034 | -0.90(-12.52%) |
Nov 20, 2008 | 7.487 | 7.506 | 6.685 | 7.181 | 5,338 | -0.40(-5.34%) |
Nov 19, 2008 | 7.576 | 7.585 | 7.576 | 7.585 | 483 | -0.07(-0.90%) |
Nov 18, 2008 | 7.516 | 7.704 | 7.516 | 7.655 | 1,848 | +0.00(+0.00%) |
Nov 17, 2008 | 7.892 | 7.902 | 7.467 | 7.655 | 3,022 | -0.25(-3.12%) |
Nov 14, 2008 | 7.717 | 7.902 | 7.717 | 7.902 | 3,074 | +0.34(+4.44%) |
Nov 13, 2008 | 8.504 | 8.504 | 7.566 | 7.566 | 4,683 | -0.93(-10.93%) |
Nov 12, 2008 | 8.889 | 9.140 | 8.218 | 8.494 | 2,606 | -0.31(-3.48%) |
Nov 11, 2008 | 8.504 | 9.097 | 8.297 | 8.800 | 5,506 | -0.09(-1.00%) |
Nov 10, 2008 | 9.699 | 9.699 | 8.504 | 8.889 | 8,673 | -1.00(-10.09%) |
Nov 07, 2008 | 9.887 | 9.887 | 9.887 | 9.887 | 303 | -0.01(-0.10%) |
Nov 06, 2008 | 10.78 | 10.91 | 9.245 | 9.897 | 18,209 | -0.87(-8.07%) |
Nov 05, 2008 | 10.60 | 10.77 | 10.60 | 10.77 | 607 | -0.25(-2.24%) |
Nov 04, 2008 | 11.06 | 11.11 | 10.67 | 11.01 | 14,518 | -0.05(-0.45%) |
Nov 03, 2008 | 10.63 | 11.06 | 10.37 | 11.06 | 12,647 | +0.06(+0.54%) |
Oct 31, 2008 | 8.988 | 11.46 | 8.968 | 11.00 | 27,498 | +1.69(+18.13%) |
Oct 30, 2008 | 8.988 | 9.314 | 8.277 | 9.314 | 4,137 | -0.04(-0.44%) |
Oct 29, 2008 | 9.403 | 9.749 | 9.355 | 9.355 | 16,568 | -0.32(-3.35%) |
Oct 28, 2008 | 9.353 | 9.679 | 8.613 | 9.679 | 6,102 | +0.41(+4.48%) |
Oct 27, 2008 | 9.837 | 9.838 | 9.047 | 9.265 | 3,644 | -0.62(-6.29%) |
Oct 24, 2008 | 10.06 | 10.53 | 9.887 | 9.887 | 2,035 | -0.11(-1.09%) |
Oct 23, 2008 | 10.83 | 10.83 | 9.926 | 9.995 | 2,531 | -0.84(-7.75%) |
Oct 22, 2008 | 10.93 | 11.04 | 10.84 | 10.84 | 3,690 | -0.38(-3.35%) |
Oct 21, 2008 | 11.21 | 11.22 | 11.19 | 11.21 | 1,619 | +0.01(+0.09%) |
Oct 20, 2008 | 11.13 | 11.31 | 11.09 | 11.20 | 3,743 | -0.39(-3.41%) |
Oct 17, 2008 | 10.84 | 11.84 | 10.84 | 11.60 | 8,855 | +0.58(+5.29%) |
Oct 16, 2008 | 11.14 | 11.14 | 11.01 | 11.01 | 2,656 | -0.07(-0.62%) |
Oct 15, 2008 | 11.21 | 11.21 | 11.08 | 11.08 | 3,746 | -0.47(-4.10%) |
Oct 14, 2008 | 11.85 | 11.94 | 11.44 | 11.56 | 3,104 | -0.30(-2.50%) |
Oct 13, 2008 | 11.92 | 12.20 | 11.85 | 11.85 | 16,641 | -0.12(-0.97%) |
Oct 10, 2008 | 11.57 | 12.17 | 11.16 | 11.97 | 14,143 | +0.11(+0.96%) |
Oct 09, 2008 | 11.90 | 12.10 | 11.85 | 11.85 | 7,379 | -0.25(-2.10%) |
Oct 08, 2008 | 12.58 | 12.59 | 11.45 | 12.11 | 73,665 | -0.09(-0.73%) |
Oct 07, 2008 | 12.57 | 12.57 | 12.11 | 12.20 | 5,294 | +0.10(+0.82%) |
Oct 06, 2008 | 12.29 | 12.29 | 11.31 | 12.10 | 24,134 | -0.35(-2.78%) |
Oct 03, 2008 | 12.70 | 12.74 | 12.45 | 12.45 | 5,868 | +0.00(+0.00%) |
Oct 02, 2008 | 12.70 | 12.70 | 12.44 | 12.45 | 1,316 | -0.25(-1.95%) |
Oct 01, 2008 | 12.63 | 12.77 | 12.60 | 12.69 | 1,927 | -0.05(-0.39%) |
Sep 30, 2008 | 12.31 | 12.74 | 12.25 | 12.74 | 8,536 | +0.52(+4.27%) |
Sep 29, 2008 | 12.45 | 12.46 | 12.22 | 12.22 | 2,556 | -0.41(-3.27%) |
Sep 26, 2008 | 12.49 | 12.63 | 12.27 | 12.63 | 7,127 | +0.04(+0.31%) |
Sep 25, 2008 | 12.45 | 12.63 | 12.27 | 12.59 | 4,353 | -0.05(-0.39%) |
Sep 24, 2008 | 12.59 | 12.74 | 12.45 | 12.64 | 5,680 | -0.01(-0.08%) |
Sep 23, 2008 | 12.60 | 12.71 | 12.54 | 12.65 | 1,909 | +0.11(+0.87%) |
Sep 22, 2008 | 12.67 | 12.67 | 12.45 | 12.54 | 5,299 | +0.00(+0.00%) |
Sep 19, 2008 | 12.70 | 12.94 | 12.54 | 12.54 | 9,536 | +0.00(+0.00%) |
Sep 18, 2008 | 12.45 | 12.71 | 12.45 | 12.54 | 6,625 | -0.04(-0.31%) |
Sep 17, 2008 | 12.36 | 12.58 | 12.36 | 12.58 | 4,774 | +0.08(+0.63%) |
Sep 16, 2008 | 12.83 | 12.83 | 12.45 | 12.50 | 1,108 | -0.04(-0.31%) |
Sep 15, 2008 | 12.54 | 12.64 | 12.53 | 12.54 | 8,312 | +0.00(+0.00%) |
Sep 12, 2008 | 12.56 | 12.73 | 12.48 | 12.54 | 6,128 | -0.04(-0.31%) |
Sep 11, 2008 | 12.97 | 12.97 | 12.31 | 12.58 | 32,252 | -0.26(-2.00%) |
Sep 10, 2008 | 13.13 | 13.24 | 12.59 | 12.84 | 11,928 | -0.10(-0.76%) |
Sep 09, 2008 | 12.84 | 13.83 | 12.73 | 12.94 | 35,491 | +0.43(+3.47%) |
Sep 08, 2008 | 12.52 | 12.55 | 12.38 | 12.50 | 8,099 | -0.03(-0.24%) |
Sep 05, 2008 | 12.48 | 12.79 | 12.43 | 12.53 | 5,710 | -0.18(-1.40%) |
Sep 04, 2008 | 12.69 | 12.74 | 12.59 | 12.71 | 7,670 | +0.06(+0.47%) |
Sep 03, 2008 | 12.33 | 13.09 | 12.33 | 12.65 | 12,022 | +0.11(+0.87%) |
Sep 02, 2008 | 12.52 | 12.59 | 12.33 | 12.54 | 1,164 | -0.09(-0.70%) |
Aug 29, 2008 | 12.41 | 12.63 | 12.35 | 12.63 | 3,382 | +0.24(+1.91%) |
Aug 28, 2008 | 12.30 | 12.50 | 12.02 | 12.40 | 12,378 | +0.06(+0.48%) |
Aug 27, 2008 | 12.30 | 12.35 | 12.30 | 12.34 | 779 | +0.05(+0.44%) |
Aug 26, 2008 | 12.42 | 12.47 | 12.27 | 12.28 | 4,130 | -0.10(-0.83%) |
Aug 25, 2008 | 12.76 | 12.76 | 12.39 | 12.39 | 6,520 | -0.32(-2.49%) |
Aug 22, 2008 | 12.39 | 12.70 | 12.39 | 12.70 | 4,256 | +0.18(+1.42%) |
Aug 21, 2008 | 12.49 | 12.52 | 12.39 | 12.52 | 13,273 | +0.02(+0.16%) |
Aug 20, 2008 | 12.41 | 12.83 | 12.40 | 12.50 | 5,018 | +0.15(+1.20%) |
Aug 19, 2008 | 12.21 | 12.81 | 12.21 | 12.36 | 2,126 | -0.04(-0.32%) |
Aug 18, 2008 | 12.20 | 12.79 | 12.14 | 12.40 | 8,290 | +0.05(+0.40%) |
Aug 15, 2008 | 12.35 | 12.36 | 12.27 | 12.35 | 2,425 | +0.10(+0.81%) |
Aug 14, 2008 | 12.34 | 12.45 | 12.11 | 12.25 | 14,186 | -0.11(-0.88%) |
Aug 13, 2008 | 12.26 | 12.52 | 12.26 | 12.36 | 4,098 | +0.10(+0.81%) |
Aug 12, 2008 | 12.37 | 12.48 | 12.26 | 12.26 | 2,956 | -0.30(-2.36%) |
Aug 11, 2008 | 12.64 | 12.79 | 12.50 | 12.55 | 2,227 | -0.20(-1.55%) |
Aug 08, 2008 | 12.48 | 12.81 | 12.48 | 12.75 | 509 | +0.13(+1.02%) |
Aug 07, 2008 | 12.54 | 12.65 | 12.54 | 12.62 | 3,047 | +0.09(+0.71%) |
Aug 06, 2008 | 12.44 | 12.54 | 12.41 | 12.53 | 1,944 | -0.11(-0.86%) |
Aug 05, 2008 | 12.78 | 12.78 | 12.64 | 12.64 | 1,017 | +0.04(+0.31%) |
Aug 04, 2008 | 12.60 | 12.74 | 12.60 | 12.60 | 1,290 | +0.06(+0.47%) |
Aug 01, 2008 | 12.57 | 12.58 | 12.45 | 12.54 | 3,155 | -0.05(-0.39%) |
Jul 31, 2008 | 12.45 | 12.59 | 12.45 | 12.59 | 3,200 | +0.01(+0.06%) |
Jul 30, 2008 | 12.37 | 12.74 | 12.36 | 12.59 | 3,753 | -0.16(-1.22%) |
Jul 29, 2008 | 12.74 | 12.75 | 12.55 | 12.74 | 3,746 | +0.37(+2.95%) |
Jul 28, 2008 | 12.60 | 12.60 | 12.15 | 12.38 | 3,627 | +0.03(+0.24%) |
Jul 25, 2008 | 12.26 | 12.61 | 12.25 | 12.35 | 2,491 | -0.34(-2.65%) |
Jul 24, 2008 | 12.45 | 12.68 | 12.27 | 12.68 | 7,767 | -0.11(-0.85%) |
Jul 23, 2008 | 12.83 | 12.88 | 12.60 | 12.79 | 5,011 | -0.04(-0.31%) |
Jul 22, 2008 | 12.68 | 12.83 | 12.68 | 12.83 | 3,057 | +0.23(+1.80%) |
Jul 21, 2008 | 12.41 | 12.73 | 12.41 | 12.60 | 763 | -0.01(-0.08%) |
Jul 18, 2008 | 12.49 | 12.68 | 12.39 | 12.61 | 3,706 | +0.14(+1.11%) |
Jul 17, 2008 | 12.30 | 12.68 | 12.21 | 12.47 | 2,632 | +0.41(+3.44%) |
Jul 16, 2008 | 11.89 | 12.35 | 11.89 | 12.06 | 1,310 | -0.34(-2.71%) |
Jul 15, 2008 | 12.35 | 12.67 | 11.86 | 12.40 | 22,415 | +0.05(+0.40%) |
Jul 14, 2008 | 12.06 | 12.45 | 12.05 | 12.35 | 54,958 | +0.25(+2.04%) |
Jul 11, 2008 | 12.37 | 12.37 | 11.64 | 12.10 | 1,726 | -0.21(-1.69%) |
Jul 10, 2008 | 11.50 | 12.31 | 11.46 | 12.31 | 19,147 | +0.20(+1.63%) |
Jul 09, 2008 | 11.74 | 12.35 | 11.72 | 12.11 | 4,556 | -0.44(-3.54%) |
Jul 08, 2008 | 12.10 | 12.65 | 11.85 | 12.55 | 10,828 | +0.52(+4.35%) |
Jul 07, 2008 | 12.02 | 12.73 | 11.69 | 12.03 | 17,083 | +0.03(+0.25%) |
Jul 04, 2008 | 12.11 | 12.19 | 11.88 | 12.00 | 4,467 | +0.00(+0.00%) |
Jul 03, 2008 | 12.11 | 12.19 | 11.88 | 12.00 | 4,467 | -0.35(-2.80%) |
Jul 02, 2008 | 12.33 | 13.18 | 12.11 | 12.35 | 16,652 | +0.07(+0.56%) |
Jul 01, 2008 | 12.28 | 12.31 | 12.10 | 12.28 | 2,784 | -0.25(-1.97%) |
Jun 30, 2008 | 12.52 | 13.32 | 12.25 | 12.52 | 26,559 | +0.01(+0.08%) |
Jun 27, 2008 | 12.55 | 12.55 | 12.29 | 12.51 | 1,417 | -0.01(-0.08%) |
Jun 26, 2008 | 13.11 | 13.24 | 12.47 | 12.52 | 5,482 | +0.05(+0.40%) |
Jun 25, 2008 | 13.27 | 13.38 | 12.47 | 12.47 | 5,360 | -0.04(-0.32%) |
Jun 24, 2008 | 12.38 | 13.13 | 12.38 | 12.51 | 7,281 | -0.06(-0.47%) |
Jun 23, 2008 | 12.64 | 12.64 | 12.36 | 12.57 | 15,104 | -0.07(-0.55%) |
Jun 20, 2008 | 12.56 | 12.82 | 12.46 | 12.64 | 4,373 | -0.32(-2.44%) |
Jun 19, 2008 | 12.93 | 13.09 | 12.78 | 12.96 | 2,793 | +0.02(+0.15%) |
Jun 18, 2008 | 12.94 | 12.94 | 12.94 | 12.94 | 202 | -0.01(-0.08%) |
Jun 17, 2008 | 12.29 | 13.37 | 12.29 | 12.95 | 9,847 | +0.37(+2.90%) |
Jun 16, 2008 | 12.37 | 12.78 | 12.22 | 12.58 | 5,354 | -0.21(-1.62%) |
Jun 13, 2008 | 12.27 | 12.79 | 12.27 | 12.79 | 404 | +0.13(+1.01%) |
Jun 12, 2008 | 12.67 | 12.84 | 12.12 | 12.66 | 4,221 | -0.10(-0.77%) |
Jun 11, 2008 | 12.72 | 12.81 | 12.11 | 12.76 | 6,229 | +0.17(+1.33%) |
Jun 10, 2008 | 12.41 | 12.82 | 12.22 | 12.59 | 23,552 | -0.61(-4.64%) |
Jun 09, 2008 | 12.97 | 13.45 | 12.84 | 13.21 | 15,262 | +0.41(+3.24%) |
Jun 06, 2008 | 12.67 | 13.05 | 12.66 | 12.79 | 8,001 | -0.30(-2.26%) |
Jun 05, 2008 | 12.45 | 13.09 | 12.13 | 13.09 | 6,186 | +0.39(+3.03%) |
Jun 04, 2008 | 12.57 | 13.21 | 12.41 | 12.70 | 17,433 | +0.13(+1.01%) |
Jun 03, 2008 | 12.72 | 12.72 | 12.15 | 12.58 | 9,247 | +0.56(+4.70%) |
Jun 02, 2008 | 12.54 | 12.66 | 11.98 | 12.01 | 9,233 | -0.34(-2.72%) |
May 30, 2008 | 12.42 | 12.44 | 11.86 | 12.35 | 7,044 | +0.00(+0.00%) |
May 29, 2008 | 12.35 | 12.73 | 12.15 | 12.35 | 8,767 | +0.01(+0.08%) |
May 28, 2008 | 12.45 | 12.45 | 11.98 | 12.34 | 6,255 | +0.14(+1.13%) |
May 27, 2008 | 12.15 | 12.24 | 12.15 | 12.20 | 1,897 | +0.02(+0.16%) |
May 26, 2008 | 12.25 | 12.39 | 12.15 | 12.18 | 6,796 | +0.00(+0.00%) |
May 23, 2008 | 12.25 | 12.39 | 12.15 | 12.18 | 6,796 | -0.13(-1.04%) |
May 22, 2008 | 12.27 | 12.50 | 11.95 | 12.31 | 12,513 | +0.06(+0.48%) |
May 21, 2008 | 12.00 | 12.30 | 11.71 | 12.25 | 15,693 | +0.07(+0.57%) |
May 20, 2008 | 12.02 | 12.31 | 12.00 | 12.18 | 5,887 | -0.16(-1.28%) |
May 19, 2008 | 12.25 | 12.35 | 11.64 | 12.34 | 8,502 | +0.22(+1.79%) |
May 16, 2008 | 11.83 | 12.35 | 11.50 | 12.12 | 14,474 | -0.23(-1.84%) |
May 15, 2008 | 12.30 | 12.35 | 11.77 | 12.35 | 23,591 | +0.05(+0.40%) |
May 14, 2008 | 12.10 | 12.35 | 11.57 | 12.30 | 63,508 | +0.08(+0.65%) |
May 13, 2008 | 12.35 | 12.45 | 12.15 | 12.22 | 4,032 | -0.13(-1.04%) |
May 12, 2008 | 12.60 | 12.77 | 12.16 | 12.35 | 8,802 | -0.10(-0.79%) |
May 09, 2008 | 12.35 | 12.53 | 12.13 | 12.45 | 5,995 | +0.05(+0.40%) |
May 08, 2008 | 12.84 | 12.84 | 12.11 | 12.40 | 4,455 | -0.17(-1.34%) |
May 07, 2008 | 12.52 | 12.81 | 12.35 | 12.56 | 7,023 | -0.09(-0.70%) |
May 06, 2008 | 12.49 | 12.83 | 12.30 | 12.65 | 25,440 | +0.26(+2.07%) |
May 05, 2008 | 12.38 | 12.51 | 11.92 | 12.40 | 4,186 | -0.39(-3.01%) |
May 02, 2008 | 12.93 | 12.93 | 12.70 | 12.78 | 11,782 | +0.48(+3.94%) |