Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.897 | 8.139 | 7.636 | 7.728 | 106,446 | -0.17(-2.15%) |
Apr 29, 2009 | 7.747 | 8.067 | 7.616 | 7.897 | 158,900 | +0.27(+3.56%) |
Apr 28, 2009 | 7.873 | 8.202 | 7.500 | 7.626 | 105,065 | -0.34(-4.26%) |
Apr 27, 2009 | 7.965 | 8.178 | 7.515 | 7.965 | 177,291 | -0.31(-3.69%) |
Apr 24, 2009 | 7.713 | 8.691 | 7.621 | 8.270 | 166,498 | +0.65(+8.51%) |
Apr 23, 2009 | 7.650 | 7.737 | 7.355 | 7.621 | 101,789 | +0.02(+0.32%) |
Apr 22, 2009 | 7.965 | 8.323 | 7.510 | 7.597 | 108,638 | -0.54(-6.66%) |
Apr 21, 2009 | 7.214 | 8.304 | 7.045 | 8.139 | 166,434 | +0.80(+10.96%) |
Apr 20, 2009 | 8.008 | 8.096 | 7.200 | 7.335 | 122,323 | -0.94(-11.35%) |
Apr 17, 2009 | 8.352 | 8.430 | 8.037 | 8.275 | 69,019 | -0.07(-0.81%) |
Apr 16, 2009 | 8.265 | 8.473 | 7.805 | 8.342 | 104,011 | +0.18(+2.19%) |
Apr 15, 2009 | 7.829 | 8.221 | 7.829 | 8.163 | 80,483 | +0.33(+4.27%) |
Apr 14, 2009 | 7.970 | 8.091 | 7.795 | 7.829 | 69,169 | -0.15(-1.94%) |
Apr 13, 2009 | 7.699 | 8.013 | 7.626 | 7.984 | 47,735 | +0.11(+1.41%) |
Apr 09, 2009 | 7.505 | 8.071 | 7.505 | 7.873 | 126,018 | +0.66(+9.20%) |
Apr 08, 2009 | 7.214 | 7.645 | 7.147 | 7.210 | 107,872 | -0.08(-1.06%) |
Apr 07, 2009 | 8.347 | 8.439 | 7.118 | 7.287 | 136,664 | -0.95(-11.57%) |
Apr 06, 2009 | 7.965 | 8.241 | 7.737 | 8.241 | 93,173 | +0.19(+2.41%) |
Apr 03, 2009 | 8.028 | 8.047 | 7.529 | 8.047 | 136,796 | +0.03(+0.36%) |
Apr 02, 2009 | 7.689 | 8.328 | 7.374 | 8.018 | 169,501 | +0.57(+7.67%) |
Apr 01, 2009 | 7.515 | 7.771 | 7.185 | 7.447 | 125,032 | -0.15(-1.98%) |
Mar 31, 2009 | 6.919 | 7.931 | 6.764 | 7.597 | 128,083 | +0.78(+11.43%) |
Mar 30, 2009 | 6.643 | 6.866 | 6.333 | 6.817 | 82,408 | -0.65(-8.75%) |
Mar 26, 2009 | 7.151 | 7.476 | 6.977 | 7.471 | 119,613 | +0.32(+4.47%) |
Mar 25, 2009 | 6.774 | 7.282 | 6.643 | 7.151 | 103,885 | +0.49(+7.42%) |
Mar 24, 2009 | 6.856 | 7.127 | 6.653 | 6.658 | 147,670 | -0.38(-5.43%) |
Mar 23, 2009 | 6.716 | 7.040 | 6.667 | 7.040 | 183,867 | +1.12(+18.99%) |
Mar 20, 2009 | 6.522 | 6.628 | 5.912 | 5.917 | 179,450 | -0.51(-7.98%) |
Mar 19, 2009 | 6.900 | 7.176 | 6.382 | 6.430 | 150,012 | -0.46(-6.68%) |
Mar 18, 2009 | 6.372 | 6.909 | 6.115 | 6.890 | 117,552 | +0.46(+7.07%) |
Mar 17, 2009 | 6.038 | 6.440 | 5.734 | 6.435 | 143,296 | +0.37(+6.15%) |
Mar 16, 2009 | 5.878 | 6.401 | 5.505 | 6.062 | 222,650 | +0.29(+5.03%) |
Mar 13, 2009 | 5.113 | 5.825 | 4.716 | 5.771 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.716 | 5.249 | 4.619 | 5.060 | 144,544 | +0.29(+6.09%) |
Mar 11, 2009 | 5.689 | 5.689 | 4.650 | 4.769 | 160,223 | -0.89(-15.67%) |
Mar 10, 2009 | 4.900 | 5.655 | 4.813 | 5.655 | 164,513 | +0.95(+20.16%) |
Mar 09, 2009 | 4.648 | 5.108 | 4.527 | 4.706 | 192,616 | -0.38(-7.43%) |
Mar 06, 2009 | 4.600 | 5.084 | 4.358 | 5.084 | 0 | +0.56(+12.30%) |
Mar 05, 2009 | 4.556 | 4.948 | 4.474 | 4.527 | 69,339 | -0.36(-7.43%) |
Mar 04, 2009 | 5.074 | 5.074 | 4.266 | 4.890 | 131,532 | -0.43(-8.10%) |
Mar 02, 2009 | 5.200 | 5.631 | 5.200 | 5.321 | 102,287 | -0.30(-5.34%) |
Feb 27, 2009 | 5.617 | 5.791 | 5.423 | 5.621 | 0 | -0.12(-2.11%) |
Feb 26, 2009 | 5.612 | 5.989 | 5.612 | 5.742 | 73,054 | +0.13(+2.33%) |
Feb 25, 2009 | 5.665 | 6.120 | 5.568 | 5.612 | 60,057 | -0.21(-3.58%) |
Feb 24, 2009 | 5.457 | 5.912 | 5.292 | 5.820 | 119,254 | +0.33(+6.00%) |
Feb 23, 2009 | 5.539 | 5.863 | 4.832 | 5.491 | 161,589 | +0.01(+0.27%) |
Feb 20, 2009 | 6.106 | 6.454 | 5.389 | 5.476 | 0 | -0.79(-12.66%) |
Feb 19, 2009 | 6.938 | 6.948 | 6.256 | 6.270 | 81,793 | -0.45(-6.63%) |
Feb 18, 2009 | 7.306 | 7.306 | 6.633 | 6.716 | 107,520 | -0.44(-6.16%) |
Feb 17, 2009 | 7.650 | 7.650 | 6.696 | 7.156 | 115,346 | -0.53(-6.87%) |
Feb 13, 2009 | 7.529 | 7.941 | 7.490 | 7.684 | 0 | +0.08(+1.08%) |
Feb 12, 2009 | 7.243 | 7.669 | 6.967 | 7.602 | 85,779 | +0.43(+5.94%) |
Feb 11, 2009 | 6.885 | 7.452 | 6.885 | 7.176 | 45,664 | +0.35(+5.11%) |
Feb 10, 2009 | 7.079 | 7.582 | 6.725 | 6.827 | 65,786 | -0.34(-4.79%) |
Feb 09, 2009 | 7.035 | 7.394 | 6.982 | 7.171 | 35,496 | -0.19(-2.57%) |
Feb 06, 2009 | 6.967 | 7.529 | 6.859 | 7.360 | 0 | +0.36(+5.19%) |
Feb 05, 2009 | 7.137 | 7.331 | 6.759 | 6.996 | 70,818 | -0.20(-2.82%) |
Feb 04, 2009 | 7.873 | 7.873 | 7.093 | 7.200 | 72,860 | -0.45(-5.83%) |
Feb 03, 2009 | 7.645 | 7.890 | 7.534 | 7.645 | 82,303 | +0.14(+1.81%) |
Feb 02, 2009 | 6.682 | 7.534 | 6.454 | 7.510 | 113,842 | +0.85(+12.80%) |
Jan 30, 2009 | 6.924 | 7.035 | 6.638 | 6.658 | 0 | -0.15(-2.27%) |
Jan 29, 2009 | 7.176 | 7.248 | 6.783 | 6.812 | 65,673 | -0.39(-5.44%) |
Jan 28, 2009 | 7.263 | 7.728 | 6.934 | 7.205 | 73,682 | +0.13(+1.78%) |
Jan 27, 2009 | 7.703 | 7.902 | 7.059 | 7.079 | 77,259 | -0.62(-8.11%) |
Jan 26, 2009 | 7.476 | 8.004 | 7.326 | 7.703 | 68,009 | +0.22(+2.98%) |
Jan 23, 2009 | 6.648 | 7.723 | 6.551 | 7.481 | 141,191 | +0.79(+11.79%) |
Jan 22, 2009 | 7.069 | 7.302 | 6.643 | 6.691 | 70,524 | -0.59(-8.05%) |
Jan 21, 2009 | 6.536 | 7.306 | 6.483 | 7.277 | 73,614 | +0.86(+13.43%) |
Jan 20, 2009 | 6.517 | 6.614 | 6.348 | 6.415 | 84,955 | -0.21(-3.21%) |
Jan 16, 2009 | 6.987 | 6.987 | 6.440 | 6.628 | 0 | -0.25(-3.66%) |
Jan 15, 2009 | 6.357 | 7.326 | 6.275 | 6.880 | 108,117 | +0.51(+8.06%) |
Jan 14, 2009 | 7.156 | 7.156 | 6.338 | 6.367 | 72,367 | -0.87(-12.04%) |
Jan 13, 2009 | 6.861 | 7.505 | 6.861 | 7.239 | 80,880 | +0.31(+4.47%) |
Jan 12, 2009 | 7.263 | 7.369 | 6.846 | 6.929 | 73,521 | -0.40(-5.48%) |
Jan 09, 2009 | 7.844 | 7.892 | 7.331 | 7.331 | 71,962 | -0.50(-6.37%) |
Jan 08, 2009 | 8.115 | 8.163 | 7.768 | 7.829 | 107,388 | -0.37(-4.49%) |
Jan 07, 2009 | 9.200 | 9.243 | 8.067 | 8.197 | 107,366 | -1.16(-12.37%) |
Jan 06, 2009 | 9.161 | 9.597 | 9.020 | 9.354 | 91,527 | +0.38(+4.21%) |
Jan 05, 2009 | 8.125 | 9.035 | 8.125 | 8.977 | 91,347 | +0.56(+6.67%) |
Jan 02, 2009 | 8.802 | 8.836 | 8.338 | 8.415 | 0 | -0.36(-4.14%) |
Jan 01, 2009 | 8.333 | 9.006 | 8.255 | 8.778 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.333 | 9.006 | 8.255 | 8.778 | 105,788 | +0.46(+5.59%) |
Dec 30, 2008 | 7.989 | 8.313 | 7.795 | 8.313 | 44,390 | +0.22(+2.69%) |
Dec 29, 2008 | 9.248 | 9.248 | 7.878 | 8.096 | 94,934 | -1.14(-12.37%) |
Dec 26, 2008 | 8.846 | 9.287 | 8.706 | 9.238 | 0 | +0.39(+4.43%) |
Dec 24, 2008 | 8.904 | 8.904 | 8.541 | 8.846 | 34,528 | -0.06(-0.65%) |
Dec 23, 2008 | 8.120 | 9.001 | 8.086 | 8.904 | 121,280 | +0.86(+10.72%) |
Dec 22, 2008 | 7.636 | 8.042 | 7.524 | 8.042 | 85,686 | +0.30(+3.81%) |
Dec 19, 2008 | 7.742 | 8.212 | 7.708 | 7.747 | 206,032 | +0.33(+4.51%) |
Dec 18, 2008 | 7.912 | 8.013 | 7.200 | 7.413 | 100,410 | -0.45(-5.67%) |
Dec 17, 2008 | 8.159 | 8.410 | 7.752 | 7.858 | 146,136 | -0.55(-6.56%) |
Dec 16, 2008 | 7.360 | 8.410 | 7.059 | 8.410 | 187,405 | +1.07(+14.65%) |
Dec 15, 2008 | 7.747 | 8.033 | 6.972 | 7.335 | 79,837 | -0.42(-5.43%) |
Dec 12, 2008 | 6.900 | 7.757 | 6.880 | 7.757 | 0 | +0.61(+8.54%) |
Dec 11, 2008 | 7.456 | 7.916 | 7.147 | 7.147 | 114,057 | -0.54(-6.99%) |
Dec 10, 2008 | 7.892 | 7.960 | 7.258 | 7.684 | 98,043 | -0.07(-0.87%) |
Dec 09, 2008 | 7.263 | 8.280 | 7.263 | 7.752 | 229,230 | -0.41(-5.04%) |
Dec 08, 2008 | 6.716 | 8.410 | 6.716 | 8.163 | 248,638 | +1.32(+19.24%) |
Dec 05, 2008 | 6.081 | 6.846 | 5.931 | 6.846 | 0 | +0.77(+12.58%) |
Dec 04, 2008 | 6.846 | 7.040 | 5.893 | 6.081 | 148,325 | -0.77(-11.17%) |
Dec 03, 2008 | 6.217 | 6.919 | 5.849 | 6.846 | 262,050 | +0.79(+13.12%) |
Dec 02, 2008 | 4.847 | 6.115 | 4.740 | 6.052 | 221,876 | +1.36(+29.00%) |
Dec 01, 2008 | 6.658 | 6.658 | 4.653 | 4.692 | 230,583 | -1.93(-29.11%) |
Nov 28, 2008 | 6.294 | 6.619 | 5.951 | 6.619 | 75,384 | +0.11(+1.71%) |
Nov 26, 2008 | 5.442 | 6.507 | 5.423 | 6.507 | 102,275 | +0.92(+16.36%) |
Nov 25, 2008 | 5.592 | 5.713 | 5.181 | 5.592 | 143,738 | -0.08(-1.45%) |
Nov 24, 2008 | 5.399 | 5.762 | 5.021 | 5.675 | 189,844 | +0.15(+2.81%) |
Nov 21, 2008 | 4.789 | 5.776 | 4.043 | 5.520 | 294,530 | +0.93(+20.25%) |
Nov 20, 2008 | 4.842 | 5.268 | 4.517 | 4.590 | 164,371 | -0.40(-7.96%) |
Nov 19, 2008 | 5.307 | 5.404 | 4.987 | 4.987 | 134,814 | -0.34(-6.36%) |
Nov 18, 2008 | 5.631 | 5.946 | 4.740 | 5.326 | 364,325 | -0.29(-5.17%) |
Nov 17, 2008 | 6.188 | 6.294 | 5.486 | 5.617 | 233,865 | -0.62(-9.94%) |
Nov 14, 2008 | 7.239 | 7.239 | 6.183 | 6.236 | 0 | -1.07(-14.59%) |
Nov 13, 2008 | 7.050 | 7.302 | 6.323 | 7.302 | 182,612 | +0.27(+3.79%) |
Nov 12, 2008 | 7.752 | 7.752 | 6.982 | 7.035 | 138,089 | -0.72(-9.30%) |
Nov 11, 2008 | 8.449 | 8.449 | 7.631 | 7.757 | 156,080 | -0.82(-9.54%) |
Nov 10, 2008 | 9.078 | 9.078 | 8.546 | 8.575 | 163,571 | -0.56(-6.15%) |
Nov 07, 2008 | 9.030 | 9.267 | 8.865 | 9.137 | 0 | +0.01(+0.16%) |
Nov 06, 2008 | 8.909 | 9.374 | 8.580 | 9.122 | 134,615 | +0.21(+2.39%) |
Nov 05, 2008 | 9.529 | 9.529 | 8.904 | 8.909 | 110,468 | -0.80(-8.23%) |
Nov 04, 2008 | 10.03 | 10.04 | 9.306 | 9.708 | 87,326 | -0.08(-0.84%) |
Nov 03, 2008 | 9.635 | 10.17 | 9.592 | 9.790 | 108,896 | +0.07(+0.75%) |
Oct 31, 2008 | 9.292 | 10.16 | 9.069 | 9.718 | 0 | +0.38(+4.04%) |
Oct 30, 2008 | 8.953 | 9.345 | 8.575 | 9.340 | 66,154 | +0.41(+4.61%) |
Oct 29, 2008 | 9.006 | 9.466 | 8.749 | 8.928 | 65,539 | +0.07(+0.77%) |
Oct 28, 2008 | 8.231 | 8.904 | 7.655 | 8.861 | 102,677 | +0.94(+11.93%) |
Oct 27, 2008 | 8.478 | 8.551 | 7.916 | 7.916 | 95,036 | -0.67(-7.78%) |
Oct 24, 2008 | 7.994 | 8.759 | 7.994 | 8.585 | 0 | -0.01(-0.17%) |
Oct 23, 2008 | 8.744 | 9.112 | 8.231 | 8.599 | 164,920 | -0.42(-4.67%) |
Oct 22, 2008 | 9.679 | 9.679 | 8.740 | 9.020 | 124,785 | -0.73(-7.50%) |
Oct 21, 2008 | 10.56 | 10.57 | 9.684 | 9.751 | 118,209 | -1.05(-9.73%) |
Oct 20, 2008 | 11.08 | 11.08 | 10.17 | 10.80 | 95,292 | -0.12(-1.06%) |
Oct 17, 2008 | 10.83 | 11.87 | 10.83 | 10.92 | 0 | -0.24(-2.13%) |
Oct 16, 2008 | 10.00 | 11.28 | 9.403 | 11.16 | 170,909 | +1.12(+11.14%) |
Oct 15, 2008 | 10.61 | 10.77 | 10.04 | 10.04 | 74,595 | -0.77(-7.17%) |
Oct 14, 2008 | 12.62 | 12.62 | 10.32 | 10.81 | 90,145 | -1.10(-9.23%) |
Oct 13, 2008 | 11.37 | 14.24 | 11.13 | 11.91 | 769,470 | +1.28(+12.07%) |
Oct 10, 2008 | 8.953 | 10.79 | 8.207 | 10.63 | 0 | +1.32(+14.20%) |
Oct 09, 2008 | 11.60 | 11.93 | 9.112 | 9.306 | 178,570 | -2.06(-18.14%) |
Oct 08, 2008 | 11.37 | 12.32 | 11.21 | 11.37 | 147,344 | -0.19(-1.63%) |
Oct 07, 2008 | 11.95 | 12.48 | 11.55 | 11.56 | 103,194 | -0.37(-3.09%) |
Oct 06, 2008 | 11.92 | 12.06 | 11.43 | 11.93 | 86,621 | -0.41(-3.34%) |
Oct 03, 2008 | 12.59 | 12.86 | 12.34 | 12.34 | 0 | -0.35(-2.79%) |
Oct 02, 2008 | 13.22 | 13.32 | 12.66 | 12.69 | 72,482 | -0.62(-4.66%) |
Oct 01, 2008 | 13.57 | 13.65 | 12.94 | 13.31 | 63,006 | -0.54(-3.88%) |
Sep 30, 2008 | 12.35 | 14.03 | 12.34 | 13.85 | 200,720 | +1.35(+10.81%) |
Sep 29, 2008 | 13.12 | 13.12 | 12.50 | 12.50 | 78,073 | -0.87(-6.49%) |
Sep 26, 2008 | 12.54 | 13.73 | 12.49 | 13.36 | 0 | +0.54(+4.23%) |
Sep 25, 2008 | 12.43 | 13.18 | 12.40 | 12.82 | 70,146 | +0.49(+3.97%) |
Sep 24, 2008 | 12.89 | 13.09 | 12.30 | 12.33 | 69,605 | -0.43(-3.38%) |
Sep 23, 2008 | 12.87 | 13.44 | 12.56 | 12.76 | 117,837 | -0.11(-0.83%) |
Sep 22, 2008 | 13.03 | 13.26 | 12.82 | 12.87 | 51,558 | -0.14(-1.08%) |
Sep 19, 2008 | 13.46 | 14.34 | 12.90 | 13.01 | 0 | +0.05(+0.37%) |
Sep 18, 2008 | 11.58 | 13.23 | 11.18 | 12.96 | 112,927 | +1.80(+16.14%) |
Sep 17, 2008 | 11.85 | 11.85 | 11.06 | 11.16 | 138,680 | -1.08(-8.82%) |
Sep 16, 2008 | 11.94 | 12.34 | 11.85 | 12.24 | 86,219 | +0.08(+0.64%) |
Sep 15, 2008 | 12.18 | 12.59 | 12.09 | 12.16 | 73,721 | -0.48(-3.83%) |
Sep 12, 2008 | 12.59 | 12.73 | 12.39 | 12.65 | 0 | -0.13(-1.02%) |
Sep 11, 2008 | 12.37 | 12.78 | 12.30 | 12.78 | 80,078 | +0.17(+1.34%) |
Sep 10, 2008 | 12.37 | 12.72 | 12.31 | 12.61 | 72,088 | +0.50(+4.16%) |
Sep 09, 2008 | 12.35 | 12.76 | 12.10 | 12.10 | 157,894 | -0.10(-0.83%) |
Sep 08, 2008 | 12.69 | 12.78 | 12.01 | 12.21 | 102,923 | +0.14(+1.12%) |
Sep 05, 2008 | 11.94 | 12.22 | 11.77 | 12.07 | 0 | +0.13(+1.05%) |
Sep 04, 2008 | 12.71 | 12.86 | 11.94 | 11.94 | 298,109 | -0.88(-6.87%) |
Sep 03, 2008 | 13.13 | 13.13 | 12.76 | 12.83 | 119,272 | -0.34(-2.61%) |
Sep 02, 2008 | 13.39 | 13.65 | 12.96 | 13.17 | 58,283 | +0.13(+1.00%) |
Aug 29, 2008 | 13.99 | 13.99 | 12.90 | 13.04 | 0 | -0.90(-6.43%) |
Aug 28, 2008 | 13.46 | 13.93 | 13.33 | 13.93 | 45,222 | +0.46(+3.38%) |
Aug 27, 2008 | 13.20 | 13.62 | 13.02 | 13.48 | 47,087 | +0.20(+1.49%) |
Aug 26, 2008 | 12.98 | 13.29 | 12.91 | 13.28 | 19,366 | +0.30(+2.31%) |
Aug 25, 2008 | 13.18 | 13.18 | 12.79 | 12.98 | 89,434 | -0.31(-2.33%) |
Aug 22, 2008 | 13.12 | 13.38 | 12.92 | 13.29 | 0 | +0.34(+2.66%) |
Aug 21, 2008 | 13.05 | 13.10 | 12.81 | 12.95 | 71,815 | -0.16(-1.26%) |
Aug 20, 2008 | 13.14 | 13.41 | 13.00 | 13.11 | 50,387 | +0.04(+0.30%) |
Aug 19, 2008 | 13.51 | 13.51 | 12.86 | 13.07 | 83,980 | -0.49(-3.64%) |
Aug 18, 2008 | 13.72 | 14.06 | 13.46 | 13.57 | 64,801 | -0.20(-1.48%) |
Aug 15, 2008 | 14.07 | 14.07 | 13.47 | 13.77 | 0 | -0.30(-2.10%) |
Aug 14, 2008 | 14.00 | 14.09 | 13.93 | 14.07 | 75,704 | +0.05(+0.38%) |
Aug 13, 2008 | 13.65 | 14.06 | 13.65 | 14.01 | 59,068 | +0.19(+1.37%) |
Aug 12, 2008 | 13.83 | 13.97 | 13.76 | 13.82 | 24,674 | -0.08(-0.59%) |
Aug 11, 2008 | 13.58 | 13.94 | 13.33 | 13.91 | 90,647 | +0.33(+2.43%) |
Aug 08, 2008 | 12.89 | 13.69 | 12.89 | 13.58 | 58,035 | +0.65(+5.02%) |
Aug 07, 2008 | 13.56 | 13.56 | 12.86 | 12.93 | 59,656 | -0.77(-5.62%) |
Aug 06, 2008 | 13.64 | 13.77 | 13.41 | 13.70 | 48,828 | -0.08(-0.60%) |
Aug 05, 2008 | 13.58 | 13.84 | 13.47 | 13.78 | 53,845 | +0.17(+1.25%) |
Aug 04, 2008 | 13.59 | 13.72 | 12.97 | 13.61 | 85,446 | -0.08(-0.60%) |
Aug 01, 2008 | 13.87 | 13.87 | 13.24 | 13.69 | 60,288 | -0.29(-2.08%) |
Jul 31, 2008 | 13.62 | 14.13 | 13.62 | 13.98 | 50,988 | +0.05(+0.35%) |
Jul 30, 2008 | 14.36 | 14.50 | 13.62 | 13.93 | 96,380 | -0.23(-1.61%) |
Jul 29, 2008 | 14.16 | 14.28 | 13.67 | 14.16 | 127,763 | +0.57(+4.20%) |
Jul 28, 2008 | 13.49 | 13.68 | 13.45 | 13.59 | 47,841 | +0.03(+0.21%) |
Jul 25, 2008 | 13.16 | 13.78 | 13.16 | 13.56 | 85,359 | +0.57(+4.36%) |
Jul 24, 2008 | 13.43 | 13.70 | 13.00 | 13.00 | 97,504 | -0.36(-2.68%) |
Jul 23, 2008 | 13.44 | 13.73 | 13.24 | 13.35 | 101,614 | -0.13(-0.97%) |
Jul 22, 2008 | 12.86 | 13.48 | 12.85 | 13.48 | 101,828 | +0.59(+4.54%) |
Jul 21, 2008 | 12.70 | 12.90 | 12.70 | 12.90 | 49,487 | +0.09(+0.68%) |
Jul 18, 2008 | 12.83 | 12.84 | 12.70 | 12.81 | 64,871 | +0.03(+0.27%) |
Jul 17, 2008 | 12.83 | 12.90 | 12.67 | 12.78 | 91,351 | -0.02(-0.19%) |
Jul 16, 2008 | 11.93 | 12.80 | 11.93 | 12.80 | 62,011 | +0.97(+8.18%) |
Jul 15, 2008 | 11.67 | 12.20 | 11.57 | 11.83 | 62,395 | +0.07(+0.58%) |
Jul 14, 2008 | 12.15 | 12.16 | 11.56 | 11.77 | 71,728 | -0.35(-2.92%) |
Jul 11, 2008 | 11.63 | 12.12 | 11.60 | 12.12 | 46,992 | +0.37(+3.13%) |
Jul 10, 2008 | 11.34 | 11.84 | 11.21 | 11.75 | 74,455 | +0.42(+3.67%) |
Jul 09, 2008 | 12.14 | 12.14 | 11.33 | 11.33 | 100,060 | -0.85(-6.96%) |
Jul 08, 2008 | 11.37 | 12.19 | 11.22 | 12.18 | 119,900 | +0.77(+6.79%) |
Jul 07, 2008 | 11.62 | 11.66 | 11.02 | 11.41 | 108,735 | -0.13(-1.13%) |
Jul 04, 2008 | 11.55 | 11.69 | 11.41 | 11.54 | 56,094 | +0.00(+0.00%) |
Jul 03, 2008 | 11.55 | 11.69 | 11.41 | 11.54 | 56,094 | -0.01(-0.08%) |
Jul 02, 2008 | 11.44 | 11.69 | 11.37 | 11.55 | 260,479 | +0.16(+1.45%) |
Jul 01, 2008 | 10.68 | 11.47 | 10.68 | 11.38 | 205,221 | +0.71(+6.62%) |
Jun 30, 2008 | 10.33 | 10.74 | 10.20 | 10.68 | 172,403 | +0.28(+2.65%) |
Jun 27, 2008 | 10.69 | 10.77 | 10.36 | 10.40 | 407,272 | -0.29(-2.67%) |
Jun 26, 2008 | 10.65 | 10.69 | 10.08 | 10.69 | 166,682 | -0.29(-2.65%) |
Jun 25, 2008 | 11.14 | 11.26 | 10.89 | 10.98 | 128,221 | -0.16(-1.43%) |
Jun 24, 2008 | 11.45 | 11.45 | 11.03 | 11.14 | 119,997 | -0.32(-2.83%) |
Jun 23, 2008 | 11.81 | 11.93 | 11.43 | 11.46 | 45,678 | -0.35(-2.99%) |
Jun 20, 2008 | 12.23 | 12.23 | 11.69 | 11.81 | 141,053 | -0.46(-3.79%) |
Jun 19, 2008 | 12.09 | 12.42 | 12.09 | 12.28 | 46,862 | +0.19(+1.60%) |
Jun 18, 2008 | 12.18 | 12.30 | 12.01 | 12.09 | 38,092 | -0.16(-1.34%) |
Jun 17, 2008 | 12.67 | 12.67 | 12.25 | 12.25 | 47,395 | -0.41(-3.21%) |
Jun 16, 2008 | 12.51 | 12.71 | 12.40 | 12.66 | 48,624 | +0.17(+1.40%) |
Jun 13, 2008 | 12.36 | 12.62 | 12.28 | 12.48 | 91,246 | +0.26(+2.14%) |
Jun 12, 2008 | 12.32 | 12.62 | 12.08 | 12.22 | 103,061 | -0.03(-0.24%) |
Jun 11, 2008 | 12.28 | 12.49 | 12.10 | 12.25 | 158,780 | -0.03(-0.28%) |
Jun 10, 2008 | 12.15 | 12.33 | 12.13 | 12.28 | 35,814 | +0.08(+0.67%) |
Jun 09, 2008 | 12.48 | 12.48 | 12.14 | 12.20 | 78,895 | -0.15(-1.25%) |
Jun 06, 2008 | 12.56 | 12.60 | 12.32 | 12.36 | 55,778 | -0.31(-2.48%) |
Jun 05, 2008 | 12.38 | 12.67 | 12.37 | 12.67 | 98,613 | +0.30(+2.43%) |
Jun 04, 2008 | 12.33 | 12.59 | 12.30 | 12.37 | 83,823 | +0.01(+0.12%) |
Jun 03, 2008 | 12.42 | 12.44 | 12.21 | 12.36 | 45,897 | -0.01(-0.12%) |
Jun 02, 2008 | 12.57 | 12.57 | 12.15 | 12.37 | 84,455 | -0.25(-1.96%) |
May 30, 2008 | 12.68 | 12.70 | 12.55 | 12.62 | 73,240 | -0.06(-0.46%) |
May 29, 2008 | 12.42 | 12.72 | 12.41 | 12.68 | 118,669 | +0.28(+2.27%) |
May 28, 2008 | 12.37 | 12.43 | 12.27 | 12.40 | 96,677 | +0.03(+0.23%) |
May 27, 2008 | 12.27 | 12.43 | 12.14 | 12.37 | 42,898 | +0.09(+0.75%) |
May 26, 2008 | 12.20 | 12.35 | 12.18 | 12.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.20 | 12.35 | 12.18 | 12.27 | 52,420 | +0.02(+0.20%) |
May 22, 2008 | 12.30 | 12.36 | 12.20 | 12.25 | 50,519 | -0.04(-0.31%) |
May 21, 2008 | 12.46 | 12.57 | 12.28 | 12.29 | 60,668 | -0.09(-0.74%) |
May 20, 2008 | 12.48 | 12.50 | 12.24 | 12.38 | 56,817 | -0.05(-0.43%) |
May 19, 2008 | 12.59 | 12.63 | 12.37 | 12.43 | 69,436 | -0.22(-1.72%) |
May 16, 2008 | 12.78 | 12.79 | 12.40 | 12.65 | 73,651 | +0.05(+0.38%) |
May 15, 2008 | 12.54 | 12.69 | 12.50 | 12.60 | 107,719 | +0.11(+0.85%) |
May 14, 2008 | 12.48 | 12.65 | 12.44 | 12.50 | 45,453 | +0.01(+0.12%) |
May 13, 2008 | 12.42 | 12.55 | 12.39 | 12.48 | 33,761 | +0.06(+0.51%) |
May 12, 2008 | 12.40 | 12.55 | 12.33 | 12.42 | 66,462 | +0.02(+0.16%) |
May 09, 2008 | 12.44 | 12.60 | 12.32 | 12.40 | 49,780 | -0.04(-0.35%) |
May 08, 2008 | 12.51 | 12.54 | 12.40 | 12.44 | 128,752 | -0.09(-0.73%) |
May 07, 2008 | 12.87 | 12.94 | 12.51 | 12.54 | 126,127 | -0.33(-2.60%) |
May 06, 2008 | 12.58 | 12.95 | 12.52 | 12.87 | 63,599 | +0.16(+1.26%) |
May 05, 2008 | 12.76 | 12.79 | 12.36 | 12.71 | 81,999 | +0.04(+0.34%) |
May 02, 2008 | 13.08 | 13.10 | 12.67 | 12.67 | 60,262 | -0.17(-1.32%) |