Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.944 | 10.19 | 9.944 | 10.02 | 69,554 | +0.28(+2.93%) |
Apr 29, 2009 | 9.624 | 9.847 | 9.624 | 9.740 | 29,592 | +0.14(+1.48%) |
Apr 28, 2009 | 9.606 | 9.657 | 9.562 | 9.597 | 13,953 | +0.04(+0.47%) |
Apr 27, 2009 | 9.615 | 9.766 | 9.478 | 9.553 | 13,629 | -0.28(-2.90%) |
Apr 24, 2009 | 9.600 | 9.912 | 9.600 | 9.838 | 47,129 | +0.28(+2.98%) |
Apr 23, 2009 | 9.455 | 9.553 | 9.366 | 9.553 | 10,307 | +0.07(+0.75%) |
Apr 22, 2009 | 9.312 | 9.651 | 9.312 | 9.482 | 90,375 | +0.39(+4.31%) |
Apr 21, 2009 | 9.081 | 9.090 | 9.081 | 9.090 | 1,235 | +0.02(+0.27%) |
Apr 20, 2009 | 9.348 | 9.366 | 7.977 | 9.066 | 30,326 | -0.49(-5.10%) |
Apr 17, 2009 | 10.04 | 10.04 | 9.348 | 9.553 | 1,284 | +0.34(+3.68%) |
Apr 16, 2009 | 8.915 | 9.259 | 8.915 | 9.214 | 1,268 | +0.44(+4.97%) |
Apr 15, 2009 | 8.725 | 8.823 | 8.725 | 8.778 | 561 | -0.04(-0.50%) |
Apr 14, 2009 | 8.876 | 8.876 | 8.823 | 8.823 | 1,235 | -0.02(-0.20%) |
Apr 13, 2009 | 9.197 | 9.197 | 8.805 | 8.841 | 1,235 | -0.07(-0.80%) |
Apr 09, 2009 | 8.823 | 8.912 | 8.823 | 8.912 | 4,874 | +0.49(+5.81%) |
Apr 07, 2009 | 8.422 | 8.422 | 8.422 | 8.422 | 786 | -0.07(-0.84%) |
Apr 06, 2009 | 8.609 | 8.609 | 8.493 | 8.493 | 6,939 | -0.09(-1.06%) |
Apr 03, 2009 | 8.547 | 8.593 | 8.547 | 8.584 | 8,271 | +0.07(+0.86%) |
Apr 02, 2009 | 8.401 | 8.511 | 8.401 | 8.511 | 741 | +0.49(+6.04%) |
Apr 01, 2009 | 8.026 | 8.026 | 8.026 | 8.026 | 143 | +0.09(+1.18%) |
Mar 31, 2009 | 8.021 | 8.021 | 7.932 | 7.932 | 3,594 | +0.11(+1.39%) |
Mar 30, 2009 | 7.817 | 7.856 | 7.817 | 7.824 | 32,694 | -0.46(-5.61%) |
Mar 26, 2009 | 8.146 | 8.289 | 8.146 | 8.289 | 23,251 | +0.39(+4.96%) |
Mar 25, 2009 | 8.137 | 8.173 | 7.897 | 7.897 | 42,176 | -0.10(-1.23%) |
Mar 24, 2009 | 7.995 | 7.995 | 7.995 | 7.995 | 441 | +0.18(+2.28%) |
Mar 23, 2009 | 7.817 | 7.817 | 7.817 | 7.817 | 140 | +0.28(+3.78%) |
Mar 20, 2009 | 7.532 | 7.532 | 7.532 | 7.532 | 449 | +0.14(+1.93%) |
Mar 18, 2009 | 7.389 | 7.389 | 7.389 | 7.389 | 0 | +0.12(+1.72%) |
Mar 17, 2009 | 7.265 | 7.265 | 7.265 | 7.265 | 313 | +0.01(+0.10%) |
Mar 16, 2009 | 7.258 | 7.258 | 7.258 | 7.258 | 561 | +0.14(+2.03%) |
Mar 13, 2009 | 7.158 | 7.158 | 7.113 | 7.113 | 0 | +0.03(+0.38%) |
Mar 12, 2009 | 6.766 | 7.096 | 6.766 | 7.087 | 3,008 | +0.19(+2.71%) |
Mar 11, 2009 | 6.962 | 6.962 | 6.900 | 6.900 | 1,123 | +0.18(+2.65%) |
Mar 10, 2009 | 6.499 | 6.748 | 6.499 | 6.722 | 3,031 | +0.43(+6.79%) |
Mar 09, 2009 | 6.455 | 6.463 | 6.250 | 6.294 | 34,319 | -0.05(-0.84%) |
Mar 06, 2009 | 6.419 | 6.419 | 6.303 | 6.348 | 0 | -0.20(-2.99%) |
Mar 05, 2009 | 6.544 | 6.544 | 6.544 | 6.544 | 598 | -0.13(-2.00%) |
Mar 04, 2009 | 6.677 | 6.677 | 6.677 | 6.677 | 454 | -0.00(-0.06%) |
Mar 02, 2009 | 6.891 | 6.891 | 6.681 | 6.681 | 3,389 | -0.33(-4.77%) |
Feb 27, 2009 | 6.855 | 7.134 | 6.855 | 7.015 | 0 | -0.26(-3.55%) |
Feb 26, 2009 | 7.274 | 7.274 | 7.274 | 7.274 | 0 | +0.00(+0.00%) |
Feb 25, 2009 | 7.131 | 7.274 | 7.113 | 7.274 | 6,053 | +0.12(+1.62%) |
Feb 24, 2009 | 6.998 | 7.158 | 6.962 | 7.158 | 2,190 | +0.13(+1.90%) |
Feb 23, 2009 | 7.167 | 7.167 | 6.986 | 7.024 | 1,588 | -0.20(-2.71%) |
Feb 20, 2009 | 7.220 | 7.220 | 7.220 | 7.220 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 7.220 | 7.220 | 7.220 | 7.220 | 299 | -0.05(-0.70%) |
Feb 18, 2009 | 7.274 | 7.271 | 7.271 | 7.271 | 0 | +0.00(+0.00%) |
Feb 17, 2009 | 7.256 | 7.271 | 7.256 | 7.271 | 366 | -0.32(-4.26%) |
Feb 13, 2009 | 7.692 | 7.692 | 7.594 | 7.594 | 1,987 | -0.08(-1.05%) |
Feb 12, 2009 | 7.648 | 7.675 | 7.648 | 7.675 | 336 | +0.01(+0.15%) |
Feb 11, 2009 | 7.701 | 7.701 | 7.663 | 7.663 | 1,432 | -0.01(-0.14%) |
Feb 10, 2009 | 7.941 | 7.941 | 7.674 | 7.674 | 799 | -0.37(-4.54%) |
Feb 09, 2009 | 8.013 | 8.039 | 8.013 | 8.039 | 631 | -0.03(-0.33%) |
Feb 06, 2009 | 7.763 | 8.066 | 7.763 | 8.066 | 2,926 | +0.40(+5.23%) |
Feb 05, 2009 | 7.550 | 7.665 | 7.550 | 7.665 | 224 | +0.05(+0.70%) |
Feb 04, 2009 | 7.656 | 7.790 | 7.612 | 7.612 | 1,010 | -0.13(-1.72%) |
Feb 03, 2009 | 7.559 | 7.781 | 7.559 | 7.745 | 11,196 | +0.04(+0.53%) |
Jan 30, 2009 | 7.986 | 7.705 | 7.705 | 7.705 | 898 | -0.32(-4.04%) |
Jan 29, 2009 | 8.155 | 8.155 | 8.029 | 8.029 | 648 | -0.23(-2.82%) |
Jan 28, 2009 | 8.262 | 8.262 | 8.262 | 8.262 | 206 | +0.28(+3.57%) |
Jan 27, 2009 | 8.030 | 8.030 | 7.954 | 7.977 | 1,802 | -0.01(-0.11%) |
Jan 26, 2009 | 8.004 | 8.032 | 7.952 | 7.985 | 3,415 | +0.05(+0.58%) |
Jan 23, 2009 | 7.683 | 7.957 | 7.683 | 7.939 | 1,224 | +0.05(+0.65%) |
Jan 22, 2009 | 7.888 | 7.941 | 7.834 | 7.888 | 5,901 | +0.04(+0.45%) |
Jan 21, 2009 | 7.781 | 7.852 | 7.737 | 7.852 | 1,507 | +0.10(+1.26%) |
Jan 20, 2009 | 7.906 | 7.906 | 7.719 | 7.754 | 2,422 | -0.46(-5.61%) |
Jan 16, 2009 | 8.200 | 8.216 | 8.013 | 8.216 | 1,097 | +0.16(+1.94%) |
Jan 15, 2009 | 7.834 | 8.059 | 7.763 | 8.059 | 5,168 | +0.09(+1.14%) |
Jan 14, 2009 | 8.004 | 8.004 | 7.968 | 7.968 | 449 | -0.24(-2.88%) |
Jan 13, 2009 | 8.217 | 8.223 | 8.173 | 8.204 | 2,029 | -0.39(-4.50%) |
Jan 12, 2009 | 8.591 | 8.591 | 8.591 | 8.591 | 748 | -0.04(-0.51%) |
Jan 09, 2009 | 8.671 | 9.072 | 8.636 | 8.636 | 2,808 | -0.05(-0.62%) |
Jan 08, 2009 | 8.573 | 8.689 | 8.573 | 8.689 | 841 | -0.02(-0.20%) |
Jan 07, 2009 | 8.778 | 8.778 | 8.671 | 8.707 | 4,621 | -0.29(-3.26%) |
Jan 06, 2009 | 8.965 | 9.090 | 8.956 | 9.001 | 5,609 | +0.14(+1.61%) |
Jan 05, 2009 | 9.526 | 9.526 | 8.858 | 8.858 | 988 | -0.03(-0.36%) |
Jan 02, 2009 | 8.867 | 8.890 | 8.867 | 8.890 | 0 | +0.31(+3.59%) |
Jan 01, 2009 | 8.467 | 8.582 | 8.467 | 8.582 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.467 | 8.582 | 8.467 | 8.582 | 1,797 | +0.31(+3.77%) |
Dec 30, 2008 | 8.119 | 8.271 | 8.119 | 8.271 | 1,937 | +0.29(+3.68%) |
Dec 29, 2008 | 8.004 | 8.004 | 7.959 | 7.977 | 2,012 | -0.15(-1.86%) |
Dec 26, 2008 | 8.119 | 8.128 | 8.119 | 8.128 | 914 | +0.06(+0.77%) |
Dec 24, 2008 | 8.066 | 8.066 | 8.066 | 8.066 | 224 | +0.09(+1.12%) |
Dec 23, 2008 | 7.977 | 7.977 | 7.977 | 7.977 | 541 | -0.11(-1.32%) |
Dec 22, 2008 | 8.137 | 8.137 | 8.084 | 8.084 | 1,847 | -0.35(-4.12%) |
Dec 19, 2008 | 8.431 | 8.431 | 8.431 | 8.431 | 651 | +0.09(+1.07%) |
Dec 18, 2008 | 8.529 | 8.529 | 8.342 | 8.342 | 4,955 | +0.01(+0.11%) |
Dec 17, 2008 | 8.458 | 8.565 | 8.271 | 8.333 | 6,222 | +0.16(+1.96%) |
Dec 16, 2008 | 8.315 | 8.315 | 8.048 | 8.173 | 2,289 | +0.33(+4.20%) |
Dec 15, 2008 | 8.476 | 8.476 | 7.843 | 7.843 | 1,255 | -0.10(-1.25%) |
Dec 12, 2008 | 7.932 | 7.943 | 7.932 | 7.943 | 649 | -0.25(-3.03%) |
Dec 11, 2008 | 8.191 | 8.191 | 8.191 | 8.191 | 223 | -0.12(-1.39%) |
Dec 10, 2008 | 8.208 | 8.306 | 8.208 | 8.306 | 7,096 | +0.20(+2.41%) |
Dec 09, 2008 | 8.208 | 8.395 | 8.110 | 8.110 | 10,599 | -0.18(-2.15%) |
Dec 08, 2008 | 7.345 | 8.289 | 7.345 | 8.289 | 1,910 | +0.22(+2.75%) |
Dec 05, 2008 | 7.585 | 8.067 | 7.585 | 8.067 | 3,952 | +0.13(+1.70%) |
Dec 04, 2008 | 7.968 | 8.016 | 7.915 | 7.932 | 12,233 | +0.35(+4.58%) |
Dec 03, 2008 | 7.559 | 7.772 | 7.532 | 7.585 | 8,764 | +0.21(+2.90%) |
Dec 02, 2008 | 7.407 | 7.407 | 7.372 | 7.372 | 2,695 | -0.12(-1.55%) |
Dec 01, 2008 | 7.505 | 7.505 | 7.487 | 7.487 | 1,080 | -0.37(-4.65%) |
Nov 28, 2008 | 7.852 | 7.852 | 7.852 | 7.852 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 7.496 | 7.852 | 7.469 | 7.852 | 2,468 | +0.39(+5.25%) |
Nov 25, 2008 | 7.434 | 7.478 | 7.220 | 7.461 | 4,763 | +0.21(+2.95%) |
Nov 24, 2008 | 6.882 | 7.264 | 6.882 | 7.247 | 1,919 | +0.55(+8.19%) |
Nov 21, 2008 | 6.348 | 6.722 | 6.348 | 6.698 | 19,232 | +0.25(+3.92%) |
Nov 20, 2008 | 6.739 | 6.971 | 6.446 | 6.446 | 12,885 | -0.48(-6.94%) |
Nov 19, 2008 | 7.149 | 7.174 | 6.926 | 6.926 | 2,131 | -0.35(-4.77%) |
Nov 18, 2008 | 7.416 | 7.487 | 7.274 | 7.274 | 1,393 | -0.19(-2.51%) |
Nov 17, 2008 | 7.541 | 7.719 | 7.461 | 7.461 | 54,807 | -0.26(-3.34%) |
Nov 14, 2008 | 7.977 | 7.977 | 7.621 | 7.719 | 1,676 | -0.15(-1.92%) |
Nov 13, 2008 | 7.496 | 7.870 | 7.238 | 7.870 | 40,619 | +0.28(+3.76%) |
Nov 12, 2008 | 7.674 | 7.731 | 7.559 | 7.585 | 36,486 | -0.37(-4.59%) |
Nov 11, 2008 | 8.082 | 8.082 | 7.950 | 7.950 | 825 | -0.35(-4.18%) |
Nov 10, 2008 | 8.538 | 8.538 | 8.297 | 8.297 | 1,315 | -0.13(-1.58%) |
Nov 07, 2008 | 8.493 | 8.538 | 8.395 | 8.431 | 2,492 | -0.06(-0.73%) |
Nov 06, 2008 | 8.618 | 8.867 | 8.476 | 8.493 | 1,803 | -0.55(-6.10%) |
Nov 05, 2008 | 9.295 | 9.295 | 9.045 | 9.045 | 4,459 | -0.37(-3.88%) |
Nov 04, 2008 | 9.321 | 9.464 | 9.241 | 9.410 | 6,819 | +0.22(+2.42%) |
Nov 03, 2008 | 9.108 | 9.330 | 9.108 | 9.188 | 6,786 | -0.07(-0.77%) |
Oct 31, 2008 | 8.743 | 9.357 | 8.743 | 9.259 | 18,430 | +0.38(+4.32%) |
Oct 30, 2008 | 8.769 | 9.068 | 8.743 | 8.875 | 95,916 | +0.03(+0.29%) |
Oct 29, 2008 | 8.262 | 8.947 | 7.861 | 8.849 | 112,586 | +0.54(+6.47%) |
Oct 28, 2008 | 7.790 | 8.312 | 7.754 | 8.312 | 16,479 | +0.36(+4.51%) |
Oct 27, 2008 | 7.968 | 8.164 | 7.953 | 7.953 | 6,418 | -0.12(-1.51%) |
Oct 24, 2008 | 8.039 | 8.075 | 8.039 | 8.075 | 561 | -0.19(-2.26%) |
Oct 23, 2008 | 8.734 | 8.734 | 8.200 | 8.262 | 27,520 | -0.37(-4.33%) |
Oct 22, 2008 | 8.903 | 8.974 | 8.609 | 8.636 | 28,815 | -0.61(-6.55%) |
Oct 21, 2008 | 9.544 | 9.544 | 9.090 | 9.241 | 11,935 | -0.19(-1.98%) |
Oct 20, 2008 | 9.392 | 9.464 | 9.232 | 9.428 | 3,680 | +0.26(+2.82%) |
Oct 17, 2008 | 9.544 | 9.544 | 9.072 | 9.170 | 19,993 | +0.08(+0.87%) |
Oct 16, 2008 | 8.922 | 9.104 | 8.493 | 9.091 | 13,302 | +0.02(+0.20%) |
Oct 15, 2008 | 9.455 | 9.731 | 8.876 | 9.072 | 12,901 | -0.69(-7.03%) |
Oct 14, 2008 | 11.08 | 11.08 | 9.526 | 9.758 | 10,084 | -0.61(-5.92%) |
Oct 13, 2008 | 9.580 | 10.37 | 9.580 | 10.37 | 27,668 | +1.05(+11.27%) |
Oct 10, 2008 | 8.306 | 9.321 | 8.306 | 9.321 | 12,800 | -0.21(-2.24%) |
Oct 09, 2008 | 9.846 | 9.927 | 9.375 | 9.535 | 5,199 | -0.69(-6.71%) |
Oct 08, 2008 | 9.684 | 10.38 | 9.684 | 10.22 | 9,791 | +0.13(+1.32%) |
Oct 07, 2008 | 10.14 | 10.58 | 10.09 | 10.09 | 5,744 | -0.52(-4.87%) |
Oct 06, 2008 | 10.55 | 10.78 | 10.28 | 10.60 | 20,022 | -0.47(-4.26%) |
Oct 03, 2008 | 11.58 | 11.58 | 11.07 | 11.08 | 12,680 | -0.53(-4.60%) |
Oct 02, 2008 | 12.04 | 12.04 | 11.61 | 11.61 | 1,998 | -0.53(-4.33%) |
Oct 01, 2008 | 12.13 | 12.92 | 11.89 | 12.13 | 42,595 | +0.03(+0.22%) |
Sep 30, 2008 | 12.02 | 12.53 | 11.76 | 12.11 | 78,940 | +0.30(+2.56%) |
Sep 29, 2008 | 12.07 | 12.26 | 11.35 | 11.81 | 20,730 | -0.84(-6.62%) |
Sep 26, 2008 | 12.41 | 12.64 | 12.40 | 12.64 | 0 | +0.11(+0.90%) |
Sep 25, 2008 | 11.81 | 12.62 | 11.81 | 12.53 | 17,013 | +0.14(+1.11%) |
Sep 24, 2008 | 13.37 | 13.37 | 12.31 | 12.39 | 16,195 | -0.05(-0.43%) |
Sep 23, 2008 | 12.68 | 12.70 | 12.36 | 12.45 | 14,679 | -0.11(-0.85%) |
Sep 22, 2008 | 13.73 | 13.73 | 12.55 | 12.55 | 4,164 | -0.61(-4.66%) |
Sep 19, 2008 | 14.89 | 32.09 | 13.14 | 13.17 | 0 | +0.28(+2.14%) |
Sep 18, 2008 | 12.64 | 12.89 | 12.23 | 12.89 | 6,116 | +0.17(+1.33%) |
Sep 17, 2008 | 12.36 | 13.39 | 12.18 | 12.72 | 17,369 | -0.41(-3.12%) |
Sep 16, 2008 | 12.91 | 13.92 | 12.85 | 13.13 | 7,744 | -0.03(-0.24%) |
Sep 15, 2008 | 13.11 | 13.37 | 13.11 | 13.16 | 2,820 | -0.29(-2.15%) |
Sep 12, 2008 | 14.26 | 14.26 | 13.29 | 13.45 | 11,412 | -0.11(-0.79%) |
Sep 11, 2008 | 13.19 | 13.56 | 13.19 | 13.56 | 15,134 | +0.04(+0.26%) |
Sep 10, 2008 | 13.45 | 13.59 | 13.35 | 13.52 | 24,459 | -0.01(-0.07%) |
Sep 09, 2008 | 13.90 | 13.91 | 13.53 | 13.53 | 21,365 | -0.20(-1.49%) |
Sep 08, 2008 | 14.08 | 14.09 | 13.53 | 13.74 | 5,631 | +0.44(+3.28%) |
Sep 05, 2008 | 13.14 | 13.30 | 13.00 | 13.30 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 13.48 | 13.48 | 13.28 | 13.29 | 2,569 | -0.35(-2.55%) |
Sep 03, 2008 | 13.48 | 13.64 | 13.48 | 13.64 | 5,047 | +0.21(+1.59%) |
Sep 02, 2008 | 13.51 | 13.84 | 13.43 | 13.43 | 21,176 | +0.10(+0.74%) |
Aug 29, 2008 | 13.29 | 13.38 | 13.25 | 13.33 | 16,345 | -0.04(-0.33%) |
Aug 28, 2008 | 13.22 | 13.37 | 13.22 | 13.37 | 3,510 | +0.25(+1.90%) |
Aug 27, 2008 | 13.02 | 13.18 | 13.01 | 13.12 | 18,122 | +0.17(+1.31%) |
Aug 26, 2008 | 13.02 | 13.04 | 12.90 | 12.95 | 14,141 | -0.09(-0.68%) |
Aug 25, 2008 | 13.19 | 13.21 | 13.03 | 13.04 | 38,556 | -0.34(-2.53%) |
Aug 22, 2008 | 13.24 | 13.38 | 13.17 | 13.38 | 10,972 | +0.33(+2.52%) |
Aug 21, 2008 | 12.92 | 13.07 | 12.92 | 13.05 | 2,735 | +0.05(+0.41%) |
Aug 20, 2008 | 13.11 | 13.19 | 12.98 | 13.00 | 17,319 | -0.09(-0.68%) |
Aug 19, 2008 | 13.33 | 13.33 | 12.99 | 13.09 | 21,249 | -0.34(-2.52%) |
Aug 18, 2008 | 13.60 | 14.41 | 13.39 | 13.43 | 8,416 | -0.29(-2.14%) |
Aug 15, 2008 | 13.77 | 13.77 | 13.62 | 13.72 | 0 | +0.12(+0.85%) |
Aug 14, 2008 | 13.97 | 13.97 | 13.38 | 13.60 | 12,675 | +0.28(+2.14%) |
Aug 13, 2008 | 13.40 | 13.40 | 13.16 | 13.32 | 6,560 | -0.17(-1.25%) |
Aug 12, 2008 | 13.63 | 13.67 | 13.45 | 13.49 | 12,604 | -0.25(-1.82%) |
Aug 11, 2008 | 13.45 | 13.90 | 13.44 | 13.74 | 27,180 | +0.38(+2.87%) |
Aug 08, 2008 | 13.04 | 13.40 | 13.04 | 13.35 | 11,824 | +0.49(+3.81%) |
Aug 07, 2008 | 13.05 | 13.05 | 12.86 | 12.86 | 6,043 | -0.25(-1.90%) |
Aug 06, 2008 | 12.94 | 13.12 | 12.86 | 13.11 | 8,227 | -0.01(-0.07%) |
Aug 05, 2008 | 12.90 | 13.12 | 12.90 | 13.12 | 6,273 | +0.53(+4.17%) |
Aug 04, 2008 | 13.47 | 13.47 | 12.49 | 12.60 | 6,566 | -0.09(-0.70%) |
Aug 01, 2008 | 12.66 | 12.69 | 12.48 | 12.69 | 14,435 | +0.04(+0.35%) |
Jul 31, 2008 | 12.64 | 12.80 | 12.64 | 12.64 | 5,910 | +0.06(+0.50%) |
Jul 30, 2008 | 12.83 | 12.85 | 12.51 | 12.58 | 6,250 | -0.12(-0.91%) |
Jul 29, 2008 | 12.70 | 12.70 | 12.53 | 12.70 | 5,493 | +0.40(+3.26%) |
Jul 28, 2008 | 12.51 | 12.51 | 12.29 | 12.29 | 2,801 | -0.23(-1.85%) |
Jul 25, 2008 | 12.55 | 12.65 | 12.53 | 12.53 | 6,037 | -0.15(-1.19%) |
Jul 24, 2008 | 12.96 | 12.96 | 12.60 | 12.68 | 18,003 | -0.27(-2.06%) |
Jul 23, 2008 | 13.71 | 13.71 | 12.76 | 12.94 | 31,810 | +0.30(+2.39%) |
Jul 22, 2008 | 12.46 | 12.64 | 12.36 | 12.64 | 5,365 | +0.38(+3.12%) |
Jul 21, 2008 | 12.47 | 12.47 | 12.26 | 12.26 | 2,995 | -0.14(-1.12%) |
Jul 18, 2008 | 12.28 | 12.40 | 12.28 | 12.40 | 4,933 | -0.08(-0.67%) |
Jul 17, 2008 | 12.21 | 12.48 | 12.17 | 12.48 | 2,642 | +0.37(+3.01%) |
Jul 16, 2008 | 11.81 | 12.12 | 11.81 | 12.12 | 6,592 | +0.39(+3.36%) |
Jul 15, 2008 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 11.63 | 11.74 | 11.61 | 11.72 | 8,812 | -0.04(-0.32%) |
Jul 11, 2008 | 11.70 | 11.90 | 11.56 | 11.76 | 14,108 | -0.15(-1.27%) |
Jul 10, 2008 | 12.01 | 12.13 | 11.88 | 11.91 | 18,034 | -0.28(-2.34%) |
Jul 09, 2008 | 12.49 | 12.49 | 12.20 | 12.20 | 3,032 | -0.27(-2.14%) |
Jul 08, 2008 | 12.21 | 12.46 | 12.14 | 12.46 | 7,536 | +0.16(+1.30%) |
Jul 07, 2008 | 12.37 | 12.41 | 12.16 | 12.30 | 29,352 | -0.02(-0.14%) |
Jul 04, 2008 | 12.29 | 12.41 | 12.29 | 12.32 | 1,762 | +0.00(+0.00%) |
Jul 03, 2008 | 12.29 | 12.41 | 12.29 | 12.32 | 1,762 | -0.06(-0.50%) |
Jul 02, 2008 | 12.51 | 12.60 | 12.38 | 12.38 | 11,590 | -0.15(-1.21%) |
Jul 01, 2008 | 12.54 | 12.59 | 12.46 | 12.54 | 3,580 | -0.13(-1.05%) |
Jun 30, 2008 | 12.67 | 12.88 | 12.67 | 12.67 | 6,869 | -0.14(-1.11%) |
Jun 27, 2008 | 12.92 | 12.94 | 12.78 | 12.81 | 4,111 | -0.12(-0.96%) |
Jun 26, 2008 | 13.05 | 13.05 | 12.94 | 12.94 | 4,573 | -0.37(-2.74%) |
Jun 25, 2008 | 13.28 | 13.49 | 13.28 | 13.30 | 12,174 | +0.21(+1.63%) |
Jun 24, 2008 | 13.12 | 13.23 | 13.04 | 13.09 | 2,117 | -0.11(-0.81%) |
Jun 23, 2008 | 13.22 | 13.30 | 13.18 | 13.19 | 27,431 | -0.26(-1.92%) |
Jun 20, 2008 | 13.49 | 13.49 | 13.43 | 13.45 | 817 | -0.33(-2.39%) |
Jun 19, 2008 | 13.67 | 13.78 | 13.67 | 13.78 | 454 | +0.12(+0.85%) |
Jun 18, 2008 | 13.62 | 13.75 | 13.60 | 13.67 | 5,800 | -0.23(-1.67%) |
Jun 17, 2008 | 14.10 | 14.10 | 13.90 | 13.90 | 2,917 | -0.15(-1.08%) |
Jun 16, 2008 | 14.04 | 14.05 | 13.97 | 14.05 | 5,719 | +0.11(+0.77%) |
Jun 13, 2008 | 13.84 | 13.94 | 13.84 | 13.94 | 336 | +0.20(+1.49%) |
Jun 12, 2008 | 13.89 | 13.92 | 13.74 | 13.74 | 2,358 | -0.04(-0.26%) |
Jun 11, 2008 | 13.96 | 13.96 | 13.73 | 13.77 | 1,082 | -0.28(-1.96%) |
Jun 10, 2008 | 14.00 | 14.05 | 13.94 | 14.05 | 696 | -0.02(-0.13%) |
Jun 09, 2008 | 14.08 | 14.12 | 14.04 | 14.07 | 2,259 | -0.04(-0.32%) |
Jun 06, 2008 | 14.36 | 14.36 | 14.11 | 14.11 | 5,306 | -0.41(-2.82%) |
Jun 05, 2008 | 14.54 | 14.56 | 14.52 | 14.52 | 3,894 | +0.17(+1.18%) |
Jun 04, 2008 | 14.41 | 14.48 | 14.32 | 14.35 | 2,897 | +0.06(+0.44%) |
Jun 03, 2008 | 14.35 | 14.37 | 14.29 | 14.29 | 1,942 | -0.04(-0.31%) |
Jun 02, 2008 | 14.33 | 14.33 | 14.33 | 14.33 | 112 | -0.18(-1.23%) |
May 30, 2008 | 14.51 | 14.52 | 14.45 | 14.51 | 1,334 | +0.00(+0.00%) |
May 29, 2008 | 14.51 | 14.51 | 14.51 | 14.51 | 449 | +0.22(+1.56%) |
May 28, 2008 | 14.33 | 14.33 | 14.29 | 14.29 | 2,764 | +0.10(+0.69%) |
May 27, 2008 | 14.20 | 14.20 | 14.07 | 14.19 | 2,662 | +0.15(+1.08%) |
May 26, 2008 | 14.07 | 14.07 | 14.01 | 14.04 | 0 | -0.01(-0.06%) |
May 23, 2008 | 14.07 | 14.07 | 14.01 | 14.05 | 3,369 | -0.13(-0.94%) |
May 22, 2008 | 14.16 | 14.22 | 14.16 | 14.18 | 344 | -0.02(-0.13%) |
May 21, 2008 | 14.48 | 14.48 | 14.20 | 14.20 | 7,234 | -0.29(-2.03%) |
May 20, 2008 | 14.60 | 14.60 | 14.47 | 14.49 | 6,672 | -0.24(-1.63%) |
May 19, 2008 | 14.80 | 14.80 | 14.73 | 14.73 | 4,226 | -0.06(-0.42%) |
May 16, 2008 | 14.66 | 14.80 | 14.66 | 14.80 | 1,010 | -0.16(-1.07%) |
May 15, 2008 | 14.78 | 14.96 | 14.78 | 14.96 | 3,160 | +0.08(+0.54%) |
May 14, 2008 | 14.88 | 14.90 | 14.87 | 14.88 | 1,415 | +0.20(+1.40%) |
May 13, 2008 | 14.65 | 14.67 | 14.64 | 14.67 | 4,380 | +0.11(+0.73%) |
May 12, 2008 | 14.42 | 14.61 | 14.42 | 14.56 | 1,546 | +0.18(+1.24%) |
May 09, 2008 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
May 08, 2008 | 14.39 | 14.39 | 14.39 | 14.39 | 1,460 | -0.03(-0.19%) |
May 07, 2008 | 14.64 | 14.64 | 14.41 | 14.41 | 476 | -0.17(-1.16%) |
May 06, 2008 | 14.31 | 14.58 | 14.31 | 14.58 | 1,992 | +0.20(+1.36%) |
May 05, 2008 | 14.41 | 14.41 | 14.39 | 14.39 | 786 | -0.14(-0.98%) |
May 02, 2008 | 14.76 | 14.76 | 14.53 | 14.53 | 1,507 | -0.04(-0.24%) |