Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.420 | 7.640 | 7.201 | 7.210 | 753,650 | -0.11(-1.44%) |
Apr 29, 2009 | 7.048 | 7.430 | 6.962 | 7.315 | 790,608 | +0.26(+3.65%) |
Apr 28, 2009 | 7.105 | 7.239 | 6.991 | 7.058 | 737,821 | -0.11(-1.47%) |
Apr 27, 2009 | 7.010 | 7.296 | 6.895 | 7.163 | 641,286 | +0.03(+0.40%) |
Apr 24, 2009 | 7.096 | 7.306 | 7.010 | 7.134 | 746,210 | +0.12(+1.77%) |
Apr 23, 2009 | 7.382 | 7.401 | 6.924 | 7.010 | 1,167,797 | -0.38(-5.17%) |
Apr 22, 2009 | 7.144 | 7.583 | 7.038 | 7.392 | 903,884 | +0.14(+1.98%) |
Apr 21, 2009 | 6.886 | 7.325 | 6.819 | 7.249 | 829,641 | +0.39(+5.71%) |
Apr 20, 2009 | 7.516 | 7.516 | 6.857 | 6.857 | 986,002 | -0.77(-10.14%) |
Apr 17, 2009 | 6.647 | 7.640 | 6.618 | 7.631 | 1,316,068 | +0.17(+2.30%) |
Apr 16, 2009 | 7.392 | 7.516 | 7.239 | 7.459 | 1,562,200 | +0.07(+0.90%) |
Apr 15, 2009 | 7.287 | 7.506 | 7.201 | 7.392 | 542,702 | +0.04(+0.52%) |
Apr 14, 2009 | 7.554 | 7.621 | 7.258 | 7.354 | 469,537 | -0.28(-3.63%) |
Apr 13, 2009 | 7.640 | 7.640 | 7.430 | 7.631 | 385,488 | -0.15(-1.96%) |
Apr 09, 2009 | 7.707 | 7.974 | 7.621 | 7.783 | 814,074 | +0.24(+3.16%) |
Apr 08, 2009 | 7.277 | 7.564 | 7.229 | 7.545 | 626,766 | +0.30(+4.08%) |
Apr 07, 2009 | 7.440 | 7.487 | 7.144 | 7.249 | 529,321 | -0.29(-3.80%) |
Apr 06, 2009 | 7.764 | 7.802 | 7.468 | 7.535 | 636,858 | -0.25(-3.19%) |
Apr 03, 2009 | 7.774 | 8.022 | 7.659 | 7.783 | 415,137 | -0.08(-0.97%) |
Apr 02, 2009 | 7.210 | 8.089 | 7.208 | 7.860 | 711,922 | +0.84(+11.97%) |
Apr 01, 2009 | 6.742 | 7.153 | 6.704 | 7.019 | 460,261 | +0.16(+2.37%) |
Mar 31, 2009 | 7.115 | 7.277 | 6.761 | 6.857 | 777,615 | -0.16(-2.31%) |
Mar 30, 2009 | 7.306 | 7.306 | 6.819 | 7.019 | 447,001 | -0.97(-12.19%) |
Mar 26, 2009 | 7.401 | 8.108 | 7.401 | 7.993 | 1,324,229 | +0.57(+7.72%) |
Mar 25, 2009 | 7.086 | 7.602 | 6.991 | 7.420 | 823,806 | +0.52(+7.47%) |
Mar 24, 2009 | 6.933 | 7.191 | 6.886 | 6.905 | 673,494 | -0.13(-1.90%) |
Mar 23, 2009 | 6.742 | 7.058 | 6.685 | 7.038 | 692,905 | +0.62(+9.67%) |
Mar 20, 2009 | 6.628 | 6.628 | 6.389 | 6.418 | 1,114,743 | -0.17(-2.61%) |
Mar 19, 2009 | 6.399 | 6.771 | 6.379 | 6.590 | 668,564 | +0.26(+4.07%) |
Mar 18, 2009 | 6.179 | 6.379 | 6.064 | 6.332 | 893,773 | +0.22(+3.59%) |
Mar 17, 2009 | 5.921 | 6.141 | 5.902 | 6.112 | 658,422 | +0.19(+3.23%) |
Mar 16, 2009 | 6.045 | 6.265 | 5.892 | 5.921 | 522,283 | -0.14(-2.36%) |
Mar 13, 2009 | 6.188 | 6.188 | 5.931 | 6.064 | 0 | -0.11(-1.70%) |
Mar 12, 2009 | 5.969 | 6.246 | 5.673 | 6.169 | 520,759 | +0.18(+3.03%) |
Mar 11, 2009 | 5.892 | 6.265 | 5.835 | 5.988 | 717,733 | +0.10(+1.62%) |
Mar 10, 2009 | 5.682 | 6.064 | 5.635 | 5.892 | 767,638 | +0.34(+6.20%) |
Mar 09, 2009 | 5.549 | 5.950 | 5.530 | 5.549 | 603,155 | -0.08(-1.36%) |
Mar 06, 2009 | 5.759 | 5.902 | 5.434 | 5.625 | 0 | -0.05(-0.84%) |
Mar 05, 2009 | 6.055 | 6.083 | 5.635 | 5.673 | 462,551 | -0.52(-8.33%) |
Mar 04, 2009 | 6.103 | 6.360 | 5.959 | 6.188 | 640,333 | +0.19(+3.18%) |
Mar 02, 2009 | 6.332 | 6.332 | 5.978 | 5.997 | 578,286 | -0.47(-7.24%) |
Feb 27, 2009 | 6.332 | 6.656 | 6.255 | 6.465 | 0 | +0.01(+0.15%) |
Feb 26, 2009 | 6.523 | 6.609 | 6.370 | 6.456 | 668,931 | +0.11(+1.81%) |
Feb 25, 2009 | 6.408 | 6.523 | 6.150 | 6.341 | 578,416 | -0.18(-2.78%) |
Feb 24, 2009 | 6.141 | 6.609 | 6.007 | 6.523 | 627,711 | +0.46(+7.56%) |
Feb 23, 2009 | 6.599 | 6.609 | 6.064 | 6.064 | 903,296 | -0.47(-7.16%) |
Feb 20, 2009 | 6.628 | 6.685 | 6.294 | 6.532 | 892,527 | -0.25(-3.66%) |
Feb 19, 2009 | 7.000 | 7.086 | 6.714 | 6.781 | 430,931 | -0.19(-2.74%) |
Feb 18, 2009 | 6.905 | 7.029 | 6.685 | 6.972 | 609,314 | +0.07(+0.97%) |
Feb 17, 2009 | 7.077 | 7.096 | 6.828 | 6.905 | 561,986 | -0.30(-4.11%) |
Feb 13, 2009 | 7.191 | 7.392 | 7.134 | 7.201 | 457,228 | +0.04(+0.53%) |
Feb 12, 2009 | 7.086 | 7.210 | 6.867 | 7.163 | 538,327 | -0.02(-0.27%) |
Feb 11, 2009 | 7.258 | 7.392 | 7.043 | 7.182 | 522,796 | -0.04(-0.53%) |
Feb 10, 2009 | 7.516 | 7.640 | 7.115 | 7.220 | 795,394 | -0.30(-3.94%) |
Feb 09, 2009 | 7.650 | 7.688 | 7.201 | 7.516 | 489,229 | -0.25(-3.20%) |
Feb 06, 2009 | 7.315 | 8.003 | 7.306 | 7.764 | 685,332 | +0.43(+5.86%) |
Feb 05, 2009 | 7.373 | 7.497 | 7.163 | 7.335 | 606,608 | -0.06(-0.78%) |
Feb 04, 2009 | 7.315 | 7.621 | 7.182 | 7.392 | 726,240 | +0.10(+1.31%) |
Feb 03, 2009 | 7.124 | 7.420 | 7.115 | 7.296 | 598,240 | +0.08(+1.06%) |
Feb 02, 2009 | 7.163 | 7.392 | 7.067 | 7.220 | 691,397 | -0.05(-0.66%) |
Jan 30, 2009 | 7.554 | 7.650 | 7.249 | 7.268 | 0 | -0.23(-3.06%) |
Jan 29, 2009 | 7.860 | 7.936 | 7.459 | 7.497 | 795,148 | -0.44(-5.54%) |
Jan 28, 2009 | 8.547 | 8.748 | 7.841 | 7.936 | 966,891 | -0.43(-5.14%) |
Jan 27, 2009 | 8.404 | 8.748 | 8.318 | 8.366 | 530,331 | -0.04(-0.45%) |
Jan 26, 2009 | 8.337 | 8.815 | 8.213 | 8.404 | 495,322 | +0.07(+0.80%) |
Jan 23, 2009 | 8.251 | 8.586 | 8.194 | 8.337 | 545,179 | -0.11(-1.36%) |
Jan 22, 2009 | 8.299 | 8.672 | 8.108 | 8.452 | 480,854 | -0.10(-1.12%) |
Jan 21, 2009 | 8.337 | 8.605 | 8.194 | 8.547 | 928,976 | +0.51(+6.29%) |
Jan 20, 2009 | 8.586 | 8.586 | 8.013 | 8.041 | 530,890 | -0.60(-6.96%) |
Jan 16, 2009 | 8.757 | 8.977 | 8.356 | 8.643 | 509,522 | -0.02(-0.22%) |
Jan 15, 2009 | 8.442 | 8.750 | 8.099 | 8.662 | 579,092 | +0.24(+2.83%) |
Jan 14, 2009 | 8.500 | 8.824 | 8.290 | 8.423 | 683,049 | -0.43(-4.85%) |
Jan 13, 2009 | 8.872 | 9.082 | 8.700 | 8.853 | 343,545 | +0.02(+0.22%) |
Jan 12, 2009 | 8.815 | 9.139 | 8.786 | 8.834 | 455,028 | -0.17(-1.91%) |
Jan 09, 2009 | 9.531 | 9.531 | 8.958 | 9.006 | 647,491 | -0.55(-5.79%) |
Jan 08, 2009 | 9.512 | 9.579 | 9.254 | 9.560 | 338,405 | +0.04(+0.40%) |
Jan 07, 2009 | 9.436 | 9.846 | 9.359 | 9.521 | 694,898 | -0.16(-1.68%) |
Jan 06, 2009 | 9.541 | 9.818 | 8.586 | 9.684 | 619,805 | +0.39(+4.21%) |
Jan 05, 2009 | 9.245 | 9.369 | 9.025 | 9.292 | 477,148 | +0.01(+0.10%) |
Jan 02, 2009 | 8.910 | 9.340 | 8.798 | 9.283 | 0 | +0.41(+4.63%) |
Jan 01, 2009 | 8.576 | 8.987 | 8.423 | 8.872 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.576 | 8.987 | 8.423 | 8.872 | 511,959 | +0.32(+3.80%) |
Dec 30, 2008 | 8.280 | 8.547 | 8.146 | 8.547 | 503,450 | +0.38(+4.68%) |
Dec 29, 2008 | 8.395 | 8.395 | 8.099 | 8.165 | 358,050 | -0.22(-2.62%) |
Dec 26, 2008 | 8.127 | 8.423 | 8.041 | 8.385 | 0 | +0.26(+3.17%) |
Dec 24, 2008 | 8.175 | 8.232 | 8.113 | 8.127 | 216,424 | +0.01(+0.12%) |
Dec 23, 2008 | 8.165 | 8.328 | 8.041 | 8.118 | 495,810 | +0.01(+0.12%) |
Dec 22, 2008 | 8.051 | 8.184 | 7.879 | 8.108 | 622,227 | +0.01(+0.12%) |
Dec 19, 2008 | 8.395 | 8.586 | 8.041 | 8.099 | 1,198,330 | -0.18(-2.19%) |
Dec 18, 2008 | 9.235 | 9.235 | 8.041 | 8.280 | 1,309,743 | -1.25(-13.13%) |
Dec 17, 2008 | 9.139 | 9.607 | 8.863 | 9.531 | 636,113 | +0.09(+0.91%) |
Dec 16, 2008 | 8.910 | 9.474 | 8.824 | 9.445 | 740,252 | +0.67(+7.62%) |
Dec 15, 2008 | 9.264 | 9.455 | 8.595 | 8.777 | 524,251 | -0.49(-5.26%) |
Dec 12, 2008 | 8.796 | 9.311 | 8.710 | 9.264 | 0 | +0.23(+2.54%) |
Dec 11, 2008 | 9.235 | 9.550 | 8.929 | 9.034 | 434,722 | -0.40(-4.25%) |
Dec 10, 2008 | 9.225 | 9.512 | 9.130 | 9.436 | 446,295 | +0.33(+3.67%) |
Dec 09, 2008 | 9.455 | 9.674 | 9.006 | 9.101 | 671,674 | -0.44(-4.60%) |
Dec 08, 2008 | 9.703 | 9.808 | 9.378 | 9.541 | 802,615 | +0.02(+0.20%) |
Dec 05, 2008 | 8.843 | 9.569 | 8.595 | 9.521 | 0 | +0.57(+6.40%) |
Dec 04, 2008 | 8.929 | 9.292 | 8.710 | 8.948 | 744,191 | -0.16(-1.78%) |
Dec 03, 2008 | 8.929 | 9.245 | 8.700 | 9.111 | 887,419 | +0.04(+0.42%) |
Dec 02, 2008 | 8.681 | 9.073 | 8.566 | 9.073 | 569,215 | +0.56(+6.62%) |
Dec 01, 2008 | 9.445 | 9.445 | 8.461 | 8.509 | 502,510 | -1.11(-11.52%) |
Nov 28, 2008 | 9.340 | 9.617 | 9.254 | 9.617 | 248,716 | +0.24(+2.55%) |
Nov 26, 2008 | 8.700 | 9.464 | 8.557 | 9.378 | 653,233 | +0.42(+4.69%) |
Nov 25, 2008 | 8.948 | 9.139 | 8.452 | 8.958 | 738,286 | +0.09(+0.97%) |
Nov 24, 2008 | 8.414 | 9.139 | 8.184 | 8.872 | 593,435 | +0.47(+5.57%) |
Nov 21, 2008 | 7.411 | 8.423 | 7.210 | 8.404 | 866,917 | +0.86(+11.39%) |
Nov 20, 2008 | 8.194 | 8.576 | 7.516 | 7.545 | 612,603 | -0.65(-7.93%) |
Nov 19, 2008 | 9.101 | 9.225 | 8.194 | 8.194 | 599,066 | -0.91(-9.97%) |
Nov 18, 2008 | 9.216 | 9.407 | 8.662 | 9.101 | 582,459 | -0.06(-0.63%) |
Nov 17, 2008 | 9.550 | 9.674 | 9.120 | 9.159 | 483,858 | -0.49(-5.05%) |
Nov 14, 2008 | 10.03 | 10.03 | 9.331 | 9.646 | 0 | -0.11(-1.08%) |
Nov 13, 2008 | 8.843 | 9.798 | 8.652 | 9.751 | 929,477 | +0.99(+11.34%) |
Nov 12, 2008 | 9.321 | 9.436 | 8.729 | 8.757 | 543,389 | -0.71(-7.47%) |
Nov 11, 2008 | 9.550 | 9.875 | 9.407 | 9.464 | 718,430 | -0.10(-1.00%) |
Nov 10, 2008 | 9.865 | 10.04 | 9.464 | 9.560 | 457,507 | -0.27(-2.72%) |
Nov 07, 2008 | 9.646 | 9.827 | 9.416 | 9.827 | 428,019 | +0.32(+3.31%) |
Nov 06, 2008 | 9.598 | 9.779 | 9.321 | 9.512 | 588,802 | -0.15(-1.58%) |
Nov 05, 2008 | 9.751 | 10.02 | 9.607 | 9.665 | 436,849 | -0.20(-2.03%) |
Nov 04, 2008 | 9.789 | 9.932 | 9.502 | 9.865 | 295,350 | +0.24(+2.48%) |
Nov 03, 2008 | 9.980 | 9.980 | 9.483 | 9.627 | 659,383 | -0.36(-3.63%) |
Oct 31, 2008 | 9.264 | 10.19 | 8.757 | 9.989 | 0 | -0.07(-0.66%) |
Oct 30, 2008 | 9.894 | 10.12 | 9.569 | 10.06 | 513,469 | +0.50(+5.19%) |
Oct 29, 2008 | 9.665 | 10.09 | 9.426 | 9.560 | 810,330 | -0.09(-0.89%) |
Oct 28, 2008 | 8.910 | 9.703 | 8.605 | 9.646 | 765,779 | +0.89(+10.14%) |
Oct 27, 2008 | 8.901 | 9.159 | 8.633 | 8.757 | 562,047 | -0.22(-2.45%) |
Oct 24, 2008 | 8.595 | 9.302 | 8.595 | 8.977 | 747,150 | -0.19(-2.08%) |
Oct 23, 2008 | 9.120 | 9.321 | 8.691 | 9.168 | 835,803 | +0.11(+1.27%) |
Oct 22, 2008 | 8.958 | 9.321 | 8.882 | 9.054 | 754,505 | -0.14(-1.56%) |
Oct 21, 2008 | 9.139 | 9.426 | 9.044 | 9.197 | 462,394 | -0.06(-0.62%) |
Oct 20, 2008 | 9.187 | 9.254 | 8.853 | 9.254 | 410,917 | +0.19(+2.11%) |
Oct 17, 2008 | 9.416 | 9.569 | 9.006 | 9.063 | 0 | -0.67(-6.87%) |
Oct 16, 2008 | 8.987 | 9.760 | 8.643 | 9.732 | 1,457,995 | +0.68(+7.49%) |
Oct 15, 2008 | 9.550 | 9.932 | 9.025 | 9.054 | 2,248,836 | -2.28(-20.13%) |
Oct 14, 2008 | 11.84 | 11.84 | 10.96 | 11.34 | 1,287,081 | -0.12(-1.08%) |
Oct 13, 2008 | 11.39 | 11.64 | 11.11 | 11.46 | 705,668 | +0.65(+6.01%) |
Oct 10, 2008 | 9.846 | 11.04 | 9.340 | 10.81 | 1,312,670 | +0.58(+5.70%) |
Oct 09, 2008 | 11.22 | 11.35 | 10.23 | 10.23 | 1,038,318 | -0.92(-8.23%) |
Oct 08, 2008 | 10.80 | 11.57 | 10.76 | 11.14 | 1,052,331 | -0.01(-0.09%) |
Oct 07, 2008 | 11.55 | 11.55 | 11.05 | 11.15 | 771,179 | -0.20(-1.77%) |
Oct 06, 2008 | 11.51 | 11.79 | 10.89 | 11.36 | 881,945 | -0.46(-3.88%) |
Oct 03, 2008 | 12.61 | 12.73 | 11.80 | 11.81 | 0 | -0.57(-4.63%) |
Oct 02, 2008 | 13.25 | 13.25 | 12.33 | 12.39 | 559,433 | -0.94(-7.03%) |
Oct 01, 2008 | 13.29 | 13.45 | 12.98 | 13.32 | 383,640 | -0.11(-0.85%) |
Sep 30, 2008 | 13.48 | 13.63 | 13.13 | 13.44 | 519,764 | +0.20(+1.51%) |
Sep 29, 2008 | 13.71 | 13.85 | 13.07 | 13.24 | 1,205,585 | -0.69(-4.94%) |
Sep 26, 2008 | 13.47 | 13.99 | 13.31 | 13.92 | 0 | +0.26(+1.89%) |
Sep 25, 2008 | 13.41 | 14.02 | 13.19 | 13.67 | 909,347 | +0.32(+2.43%) |
Sep 24, 2008 | 13.51 | 13.57 | 13.28 | 13.34 | 517,600 | -0.16(-1.20%) |
Sep 23, 2008 | 13.61 | 13.96 | 13.45 | 13.50 | 870,363 | -0.16(-1.19%) |
Sep 22, 2008 | 14.45 | 14.52 | 13.67 | 13.67 | 505,452 | -0.87(-5.98%) |
Sep 19, 2008 | 14.32 | 14.76 | 13.87 | 14.54 | 0 | +0.94(+6.88%) |
Sep 18, 2008 | 12.66 | 13.75 | 12.39 | 13.60 | 1,879,265 | +1.20(+9.71%) |
Sep 17, 2008 | 12.96 | 12.97 | 12.23 | 12.40 | 944,590 | -0.68(-5.19%) |
Sep 16, 2008 | 12.69 | 13.07 | 12.22 | 13.07 | 1,040,202 | +0.19(+1.48%) |
Sep 15, 2008 | 12.86 | 13.42 | 12.75 | 12.88 | 678,177 | -0.54(-4.05%) |
Sep 12, 2008 | 13.67 | 13.70 | 13.30 | 13.43 | 0 | -0.35(-2.56%) |
Sep 11, 2008 | 13.94 | 14.02 | 13.57 | 13.78 | 839,336 | -0.39(-2.76%) |
Sep 10, 2008 | 13.90 | 14.41 | 13.66 | 14.17 | 858,328 | +0.42(+3.06%) |
Sep 09, 2008 | 13.90 | 14.20 | 13.75 | 13.75 | 1,080,386 | -0.26(-1.84%) |
Sep 08, 2008 | 13.37 | 14.06 | 13.37 | 14.01 | 1,071,593 | +0.67(+5.01%) |
Sep 05, 2008 | 12.95 | 13.35 | 12.84 | 13.34 | 0 | +0.26(+1.97%) |
Sep 04, 2008 | 13.29 | 13.29 | 12.85 | 13.08 | 602,859 | -0.32(-2.42%) |
Sep 03, 2008 | 13.06 | 13.58 | 13.06 | 13.41 | 460,569 | +0.26(+1.96%) |
Sep 02, 2008 | 13.12 | 13.54 | 12.94 | 13.15 | 452,125 | +0.18(+1.40%) |
Aug 29, 2008 | 13.05 | 13.07 | 12.84 | 12.97 | 0 | -0.12(-0.95%) |
Aug 28, 2008 | 12.85 | 13.16 | 12.73 | 13.09 | 265,903 | +0.22(+1.71%) |
Aug 27, 2008 | 12.89 | 13.02 | 12.70 | 12.87 | 358,554 | -0.02(-0.15%) |
Aug 26, 2008 | 12.72 | 13.02 | 12.53 | 12.89 | 636,575 | +0.21(+1.66%) |
Aug 25, 2008 | 12.93 | 12.93 | 12.57 | 12.68 | 475,455 | -0.28(-2.14%) |
Aug 22, 2008 | 12.71 | 13.04 | 12.47 | 12.96 | 0 | +0.25(+1.95%) |
Aug 21, 2008 | 12.92 | 13.08 | 12.58 | 12.71 | 531,942 | -0.34(-2.63%) |
Aug 20, 2008 | 13.14 | 13.30 | 12.89 | 13.05 | 494,034 | +0.02(+0.15%) |
Aug 19, 2008 | 13.37 | 13.43 | 12.95 | 13.04 | 482,469 | -0.42(-3.12%) |
Aug 18, 2008 | 13.47 | 13.85 | 13.36 | 13.46 | 523,164 | +0.03(+0.21%) |
Aug 15, 2008 | 13.72 | 13.85 | 13.30 | 13.43 | 0 | -0.22(-1.61%) |
Aug 14, 2008 | 13.42 | 13.82 | 13.27 | 13.65 | 475,553 | +0.12(+0.92%) |
Aug 13, 2008 | 13.61 | 13.74 | 13.16 | 13.52 | 634,067 | -0.14(-1.05%) |
Aug 12, 2008 | 13.77 | 13.85 | 13.52 | 13.67 | 643,034 | -0.07(-0.49%) |
Aug 11, 2008 | 13.39 | 13.84 | 13.23 | 13.73 | 786,530 | +0.34(+2.57%) |
Aug 08, 2008 | 13.03 | 13.65 | 12.96 | 13.39 | 1,336,819 | +0.42(+3.24%) |
Aug 07, 2008 | 13.11 | 13.27 | 12.90 | 12.97 | 709,882 | -0.26(-1.95%) |
Aug 06, 2008 | 13.22 | 13.26 | 12.95 | 13.23 | 573,296 | -0.04(-0.29%) |
Aug 05, 2008 | 13.07 | 13.27 | 13.00 | 13.27 | 984,944 | +0.30(+2.28%) |
Aug 04, 2008 | 12.74 | 13.01 | 12.27 | 12.97 | 1,254,564 | +0.20(+1.57%) |
Aug 01, 2008 | 12.02 | 12.85 | 11.78 | 12.77 | 1,358,604 | +0.66(+5.44%) |
Jul 31, 2008 | 12.77 | 12.77 | 11.87 | 12.11 | 2,282,189 | -0.91(-6.97%) |
Jul 30, 2008 | 12.99 | 13.08 | 12.78 | 13.02 | 1,273,951 | -0.04(-0.29%) |
Jul 29, 2008 | 13.05 | 13.09 | 12.70 | 13.05 | 848,750 | +0.25(+1.94%) |
Jul 28, 2008 | 12.89 | 12.96 | 12.56 | 12.81 | 885,018 | -0.14(-1.11%) |
Jul 25, 2008 | 12.80 | 12.97 | 12.64 | 12.95 | 909,927 | +0.22(+1.73%) |
Jul 24, 2008 | 13.20 | 13.28 | 12.63 | 12.73 | 963,874 | -0.42(-3.20%) |
Jul 23, 2008 | 12.69 | 13.22 | 12.65 | 13.15 | 1,055,291 | +0.44(+3.46%) |
Jul 22, 2008 | 12.18 | 12.73 | 12.04 | 12.71 | 855,494 | +0.51(+4.15%) |
Jul 21, 2008 | 12.58 | 12.71 | 12.17 | 12.21 | 1,286,342 | -0.40(-3.18%) |
Jul 18, 2008 | 12.13 | 12.65 | 11.95 | 12.61 | 1,782,519 | +0.71(+5.94%) |
Jul 17, 2008 | 11.63 | 12.03 | 11.39 | 11.90 | 1,033,239 | +0.31(+2.64%) |
Jul 16, 2008 | 10.95 | 11.63 | 10.83 | 11.59 | 913,611 | +0.68(+6.21%) |
Jul 15, 2008 | 10.92 | 11.17 | 10.34 | 10.92 | 1,452,428 | -0.08(-0.70%) |
Jul 14, 2008 | 10.68 | 11.02 | 10.42 | 10.99 | 1,413,620 | +0.40(+3.79%) |
Jul 11, 2008 | 10.46 | 10.72 | 10.15 | 10.59 | 888,943 | +0.08(+0.73%) |
Jul 10, 2008 | 10.82 | 10.85 | 10.47 | 10.51 | 1,595,536 | -0.32(-3.00%) |
Jul 09, 2008 | 10.96 | 10.97 | 10.70 | 10.84 | 1,172,265 | -0.11(-1.05%) |
Jul 08, 2008 | 10.72 | 10.98 | 10.59 | 10.95 | 861,827 | +0.27(+2.50%) |
Jul 07, 2008 | 10.64 | 10.84 | 10.63 | 10.69 | 788,015 | +0.11(+1.08%) |
Jul 04, 2008 | 10.60 | 10.76 | 10.51 | 10.57 | 390,404 | +0.00(+0.00%) |
Jul 03, 2008 | 10.60 | 10.76 | 10.51 | 10.57 | 390,404 | +0.02(+0.18%) |
Jul 02, 2008 | 11.19 | 11.25 | 10.54 | 10.55 | 949,637 | -0.66(-5.88%) |
Jul 01, 2008 | 11.28 | 11.28 | 10.80 | 11.21 | 1,401,724 | -0.09(-0.76%) |
Jun 30, 2008 | 11.59 | 11.72 | 11.09 | 11.30 | 1,169,195 | +0.08(+0.68%) |
Jun 27, 2008 | 11.43 | 11.43 | 11.05 | 11.22 | 1,577,844 | -0.20(-1.76%) |
Jun 26, 2008 | 11.43 | 11.57 | 11.27 | 11.42 | 1,087,694 | -0.20(-1.73%) |
Jun 25, 2008 | 11.49 | 11.80 | 11.46 | 11.62 | 832,487 | +0.11(+0.91%) |
Jun 24, 2008 | 11.48 | 11.75 | 11.35 | 11.52 | 1,008,111 | -0.03(-0.25%) |
Jun 23, 2008 | 11.65 | 11.71 | 11.53 | 11.55 | 929,884 | -0.05(-0.41%) |
Jun 20, 2008 | 11.62 | 11.64 | 11.41 | 11.59 | 1,166,212 | -0.07(-0.57%) |
Jun 19, 2008 | 11.53 | 11.66 | 11.35 | 11.66 | 1,047,018 | +0.13(+1.16%) |
Jun 18, 2008 | 11.76 | 11.76 | 11.37 | 11.53 | 1,431,665 | -0.27(-2.27%) |
Jun 17, 2008 | 11.99 | 11.99 | 11.65 | 11.79 | 1,303,744 | -0.30(-2.45%) |
Jun 16, 2008 | 11.70 | 12.09 | 11.60 | 12.09 | 1,208,883 | +0.35(+3.01%) |
Jun 13, 2008 | 11.93 | 11.94 | 11.49 | 11.74 | 1,540,930 | -0.02(-0.16%) |
Jun 12, 2008 | 11.64 | 11.82 | 11.46 | 11.76 | 2,696,897 | -0.18(-1.52%) |
Jun 11, 2008 | 11.98 | 12.05 | 11.87 | 11.94 | 1,171,943 | -0.01(-0.08%) |
Jun 10, 2008 | 11.89 | 11.98 | 11.79 | 11.95 | 1,009,691 | +0.12(+1.05%) |
Jun 09, 2008 | 12.12 | 12.12 | 11.79 | 11.82 | 1,031,148 | -0.21(-1.75%) |
Jun 06, 2008 | 12.05 | 12.17 | 11.91 | 12.03 | 1,153,469 | -0.11(-0.94%) |
Jun 05, 2008 | 11.92 | 12.17 | 11.85 | 12.15 | 812,433 | +0.26(+2.17%) |
Jun 04, 2008 | 11.93 | 12.05 | 11.81 | 11.89 | 569,365 | -0.03(-0.24%) |
Jun 03, 2008 | 11.90 | 12.02 | 11.84 | 11.92 | 953,602 | +0.08(+0.65%) |
Jun 02, 2008 | 12.12 | 12.12 | 11.76 | 11.84 | 1,016,382 | -0.29(-2.36%) |
May 30, 2008 | 12.22 | 12.26 | 12.02 | 12.13 | 785,285 | -0.11(-0.86%) |
May 29, 2008 | 11.99 | 12.31 | 11.99 | 12.23 | 718,093 | +0.08(+0.63%) |
May 28, 2008 | 12.15 | 12.20 | 11.81 | 12.16 | 980,625 | -0.01(-0.08%) |
May 27, 2008 | 12.12 | 12.28 | 11.87 | 12.17 | 1,078,431 | +0.15(+1.27%) |
May 26, 2008 | 11.80 | 12.06 | 11.56 | 12.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.80 | 12.06 | 11.56 | 12.01 | 946,998 | +0.22(+1.86%) |
May 22, 2008 | 12.21 | 12.25 | 11.74 | 11.79 | 1,475,671 | -0.41(-3.36%) |
May 21, 2008 | 12.64 | 12.72 | 12.17 | 12.21 | 1,107,888 | -0.39(-3.11%) |
May 20, 2008 | 12.54 | 12.64 | 12.42 | 12.60 | 804,198 | +0.04(+0.30%) |
May 19, 2008 | 13.05 | 13.05 | 12.54 | 12.56 | 1,111,721 | -0.47(-3.59%) |
May 16, 2008 | 13.60 | 13.68 | 12.85 | 13.03 | 822,877 | -0.34(-2.57%) |
May 15, 2008 | 13.53 | 13.53 | 13.18 | 13.37 | 957,229 | -0.20(-1.48%) |
May 14, 2008 | 12.70 | 13.59 | 12.70 | 13.57 | 1,563,820 | +0.77(+6.04%) |
May 13, 2008 | 12.93 | 13.09 | 12.61 | 12.80 | 1,382,018 | -0.21(-1.62%) |
May 12, 2008 | 12.92 | 13.11 | 12.77 | 13.01 | 1,072,422 | +0.10(+0.74%) |
May 09, 2008 | 12.98 | 13.13 | 12.76 | 12.91 | 663,110 | -0.32(-2.45%) |
May 08, 2008 | 13.41 | 13.42 | 12.99 | 13.24 | 1,651,910 | -0.10(-0.72%) |
May 07, 2008 | 13.44 | 13.48 | 13.28 | 13.33 | 1,616,130 | -0.10(-0.78%) |
May 06, 2008 | 13.32 | 13.48 | 13.19 | 13.44 | 1,808,237 | +0.03(+0.21%) |
May 05, 2008 | 13.37 | 13.51 | 13.05 | 13.41 | 1,659,045 | +0.08(+0.57%) |
May 02, 2008 | 14.03 | 14.03 | 13.28 | 13.33 | 1,344,603 | -0.01(-0.07%) |