Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.383 | 8.449 | 8.240 | 8.267 | 825,109 | +0.01(+0.13%) |
Apr 29, 2009 | 8.276 | 8.351 | 8.231 | 8.257 | 193,381 | +0.17(+2.07%) |
Apr 28, 2009 | 8.023 | 8.174 | 8.012 | 8.089 | 379,354 | -0.01(-0.10%) |
Apr 27, 2009 | 8.130 | 8.210 | 8.083 | 8.097 | 191,847 | -0.05(-0.59%) |
Apr 24, 2009 | 8.125 | 8.236 | 8.084 | 8.145 | 379,230 | +0.10(+1.27%) |
Apr 23, 2009 | 7.998 | 8.054 | 7.903 | 8.043 | 963,002 | +0.07(+0.89%) |
Apr 22, 2009 | 8.043 | 8.160 | 7.972 | 7.972 | 593,327 | -0.05(-0.63%) |
Apr 21, 2009 | 7.822 | 8.022 | 7.810 | 8.022 | 871,547 | +0.15(+1.92%) |
Apr 20, 2009 | 8.116 | 8.116 | 7.860 | 7.871 | 260,495 | -0.36(-4.40%) |
Apr 17, 2009 | 8.240 | 8.275 | 8.138 | 8.234 | 311,156 | +0.06(+0.73%) |
Apr 16, 2009 | 8.107 | 8.220 | 8.000 | 8.174 | 166,970 | +0.14(+1.73%) |
Apr 15, 2009 | 7.909 | 8.041 | 7.906 | 8.035 | 215,980 | +0.09(+1.15%) |
Apr 14, 2009 | 8.023 | 8.085 | 7.942 | 7.943 | 135,459 | -0.16(-2.02%) |
Apr 13, 2009 | 8.010 | 8.245 | 7.976 | 8.107 | 1,512,683 | +0.02(+0.29%) |
Apr 09, 2009 | 7.990 | 8.084 | 7.950 | 8.084 | 399,054 | +0.30(+3.91%) |
Apr 08, 2009 | 7.730 | 7.812 | 7.683 | 7.780 | 356,810 | +0.09(+1.16%) |
Apr 07, 2009 | 7.747 | 7.787 | 7.688 | 7.690 | 150,773 | -0.19(-2.44%) |
Apr 06, 2009 | 7.876 | 7.893 | 7.774 | 7.883 | 235,037 | -0.07(-0.89%) |
Apr 03, 2009 | 7.861 | 7.954 | 7.812 | 7.954 | 140,729 | +0.11(+1.47%) |
Apr 02, 2009 | 7.820 | 7.968 | 7.803 | 7.839 | 191,583 | +0.22(+2.90%) |
Apr 01, 2009 | 7.400 | 7.634 | 7.364 | 7.618 | 105,111 | +0.10(+1.37%) |
Mar 31, 2009 | 7.498 | 7.626 | 7.453 | 7.515 | 231,882 | +0.10(+1.41%) |
Mar 30, 2009 | 7.528 | 7.528 | 7.350 | 7.410 | 223,644 | -0.43(-5.43%) |
Mar 26, 2009 | 7.728 | 7.839 | 7.674 | 7.836 | 465,656 | +0.20(+2.62%) |
Mar 25, 2009 | 7.662 | 7.773 | 7.434 | 7.636 | 425,931 | +0.06(+0.80%) |
Mar 24, 2009 | 7.626 | 7.715 | 7.570 | 7.576 | 429,325 | -0.14(-1.86%) |
Mar 23, 2009 | 7.500 | 7.719 | 7.487 | 7.719 | 293,215 | +0.49(+6.82%) |
Mar 20, 2009 | 7.392 | 7.416 | 7.200 | 7.226 | 284,860 | -0.22(-2.90%) |
Mar 19, 2009 | 7.621 | 7.647 | 7.418 | 7.441 | 283,000 | -0.05(-0.69%) |
Mar 18, 2009 | 7.324 | 7.574 | 7.248 | 7.493 | 357,972 | +0.16(+2.18%) |
Mar 17, 2009 | 7.123 | 7.342 | 7.088 | 7.333 | 342,279 | +0.22(+3.08%) |
Mar 16, 2009 | 7.245 | 7.309 | 7.114 | 7.114 | 339,272 | -0.04(-0.52%) |
Mar 13, 2009 | 7.163 | 7.187 | 7.039 | 7.151 | 0 | +0.04(+0.58%) |
Mar 12, 2009 | 6.831 | 7.121 | 6.763 | 7.110 | 319,541 | +0.28(+4.08%) |
Mar 11, 2009 | 6.872 | 6.921 | 6.754 | 6.831 | 403,557 | +0.05(+0.74%) |
Mar 10, 2009 | 6.528 | 6.785 | 6.528 | 6.781 | 238,168 | +0.39(+6.05%) |
Mar 09, 2009 | 6.377 | 6.564 | 6.362 | 6.394 | 275,506 | -0.08(-1.18%) |
Mar 06, 2009 | 6.524 | 6.594 | 6.306 | 6.470 | 0 | +0.01(+0.10%) |
Mar 05, 2009 | 6.608 | 6.656 | 6.452 | 6.463 | 190,398 | -0.28(-4.19%) |
Mar 04, 2009 | 6.694 | 6.848 | 6.639 | 6.746 | 129,406 | +0.11(+1.71%) |
Mar 02, 2009 | 6.829 | 6.858 | 6.617 | 6.632 | 320,564 | -0.33(-4.78%) |
Feb 27, 2009 | 6.965 | 7.105 | 6.936 | 6.965 | 0 | -0.14(-1.98%) |
Feb 26, 2009 | 7.306 | 7.330 | 7.097 | 7.106 | 126,128 | -0.12(-1.64%) |
Feb 25, 2009 | 7.261 | 7.352 | 7.116 | 7.225 | 409,641 | -0.08(-1.06%) |
Feb 24, 2009 | 7.057 | 7.316 | 7.050 | 7.302 | 736,010 | +0.29(+4.08%) |
Feb 23, 2009 | 7.363 | 7.363 | 7.013 | 7.016 | 248,103 | -0.26(-3.51%) |
Feb 20, 2009 | 7.217 | 7.353 | 7.150 | 7.271 | 229,209 | -0.08(-1.11%) |
Feb 19, 2009 | 7.515 | 7.515 | 7.336 | 7.352 | 166,908 | -0.11(-1.42%) |
Feb 18, 2009 | 7.489 | 7.493 | 7.392 | 7.458 | 158,491 | -0.01(-0.14%) |
Feb 17, 2009 | 7.561 | 7.569 | 7.462 | 7.469 | 439,656 | -0.33(-4.28%) |
Feb 13, 2009 | 7.860 | 7.929 | 7.790 | 7.803 | 661,696 | -0.07(-0.87%) |
Feb 12, 2009 | 7.733 | 7.883 | 7.625 | 7.871 | 859,573 | +0.02(+0.28%) |
Feb 11, 2009 | 7.854 | 7.901 | 7.752 | 7.849 | 415,802 | +0.04(+0.46%) |
Feb 10, 2009 | 8.078 | 8.112 | 7.765 | 7.813 | 251,559 | -0.37(-4.57%) |
Feb 09, 2009 | 8.177 | 8.229 | 8.120 | 8.187 | 609,377 | +0.03(+0.32%) |
Feb 06, 2009 | 7.974 | 8.188 | 7.974 | 8.161 | 25,031 | +0.21(+2.63%) |
Feb 05, 2009 | 7.800 | 7.981 | 7.741 | 7.952 | 105,157 | +0.11(+1.40%) |
Feb 04, 2009 | 7.918 | 7.995 | 7.796 | 7.843 | 246,158 | -0.04(-0.46%) |
Feb 03, 2009 | 7.791 | 7.910 | 7.729 | 7.879 | 483,776 | +0.19(+2.52%) |
Feb 02, 2009 | 7.669 | 7.794 | 7.632 | 7.685 | 410,447 | -0.06(-0.73%) |
Jan 30, 2009 | 7.964 | 7.967 | 7.712 | 7.742 | 0 | -0.19(-2.42%) |
Jan 29, 2009 | 8.072 | 8.087 | 7.930 | 7.934 | 267,555 | -0.26(-3.15%) |
Jan 28, 2009 | 8.074 | 8.226 | 8.074 | 8.192 | 436,347 | +0.24(+3.03%) |
Jan 27, 2009 | 7.901 | 7.977 | 7.844 | 7.951 | 505,250 | +0.08(+1.00%) |
Jan 26, 2009 | 7.848 | 8.005 | 7.801 | 7.872 | 710,311 | +0.04(+0.48%) |
Jan 23, 2009 | 7.617 | 7.845 | 7.590 | 7.835 | 165,776 | +0.09(+1.13%) |
Jan 22, 2009 | 7.742 | 7.871 | 7.638 | 7.747 | 1,606,247 | -0.15(-1.93%) |
Jan 21, 2009 | 7.688 | 7.900 | 7.561 | 7.900 | 437,121 | +0.32(+4.20%) |
Jan 20, 2009 | 7.937 | 7.937 | 7.574 | 7.581 | 1,341,791 | -0.42(-5.19%) |
Jan 16, 2009 | 8.067 | 8.067 | 7.820 | 7.996 | 1,106,847 | +0.05(+0.63%) |
Jan 15, 2009 | 7.896 | 8.008 | 7.681 | 7.946 | 419,731 | +0.03(+0.44%) |
Jan 14, 2009 | 8.004 | 8.048 | 7.858 | 7.911 | 655,427 | -0.20(-2.47%) |
Jan 13, 2009 | 8.134 | 8.222 | 8.097 | 8.111 | 497,183 | -0.04(-0.47%) |
Jan 12, 2009 | 8.247 | 8.272 | 8.102 | 8.150 | 155,539 | -0.20(-2.43%) |
Jan 09, 2009 | 8.550 | 8.550 | 8.338 | 8.352 | 382,214 | -0.18(-2.15%) |
Jan 08, 2009 | 8.474 | 8.536 | 8.401 | 8.536 | 238,005 | +0.03(+0.36%) |
Jan 07, 2009 | 8.599 | 8.639 | 8.469 | 8.505 | 134,366 | -0.27(-3.03%) |
Jan 06, 2009 | 8.746 | 8.812 | 8.700 | 8.771 | 285,643 | +0.10(+1.12%) |
Jan 05, 2009 | 8.644 | 8.724 | 8.572 | 8.674 | 1,464,324 | -0.01(-0.09%) |
Jan 02, 2009 | 8.456 | 8.692 | 8.413 | 8.681 | 0 | +0.25(+2.97%) |
Jan 01, 2009 | 8.319 | 8.502 | 8.301 | 8.431 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.319 | 8.502 | 8.301 | 8.431 | 825,660 | +0.13(+1.54%) |
Dec 30, 2008 | 8.132 | 8.303 | 8.118 | 8.303 | 323,710 | +0.24(+2.96%) |
Dec 29, 2008 | 8.128 | 8.132 | 7.968 | 8.065 | 359,732 | -0.09(-1.08%) |
Dec 26, 2008 | 8.143 | 8.152 | 8.078 | 8.152 | 173,960 | +0.06(+0.77%) |
Dec 24, 2008 | 8.129 | 8.129 | 8.032 | 8.090 | 166,660 | +0.06(+0.80%) |
Dec 23, 2008 | 8.158 | 8.205 | 8.005 | 8.026 | 508,025 | -0.10(-1.18%) |
Dec 22, 2008 | 8.289 | 8.289 | 7.982 | 8.121 | 209,315 | -0.17(-2.02%) |
Dec 19, 2008 | 8.329 | 8.469 | 8.245 | 8.289 | 496,795 | -0.01(-0.06%) |
Dec 18, 2008 | 8.475 | 8.523 | 8.250 | 8.294 | 667,718 | -0.18(-2.09%) |
Dec 17, 2008 | 8.403 | 8.603 | 8.390 | 8.471 | 428,263 | -0.03(-0.34%) |
Dec 16, 2008 | 8.180 | 8.547 | 8.180 | 8.500 | 344,852 | +0.38(+4.71%) |
Dec 15, 2008 | 8.281 | 8.281 | 8.012 | 8.118 | 104,917 | -0.10(-1.26%) |
Dec 12, 2008 | 7.946 | 8.221 | 7.876 | 8.221 | 114,705 | +0.06(+0.79%) |
Dec 11, 2008 | 8.560 | 8.560 | 8.105 | 8.156 | 232,061 | -0.23(-2.78%) |
Dec 10, 2008 | 8.367 | 8.462 | 8.274 | 8.390 | 446,607 | +0.10(+1.26%) |
Dec 09, 2008 | 8.627 | 8.645 | 8.256 | 8.285 | 282,194 | -0.17(-2.03%) |
Dec 08, 2008 | 8.173 | 8.541 | 8.173 | 8.457 | 497,105 | +0.35(+4.36%) |
Dec 05, 2008 | 7.742 | 8.129 | 7.647 | 8.103 | 137,133 | +0.30(+3.85%) |
Dec 04, 2008 | 7.981 | 8.147 | 7.754 | 7.803 | 364,281 | -0.31(-3.78%) |
Dec 03, 2008 | 7.814 | 8.109 | 7.698 | 8.109 | 758,755 | +0.29(+3.70%) |
Dec 02, 2008 | 7.709 | 7.862 | 7.600 | 7.820 | 343,759 | +0.25(+3.25%) |
Dec 01, 2008 | 8.109 | 8.145 | 7.573 | 7.573 | 260,541 | -0.73(-8.78%) |
Nov 28, 2008 | 8.209 | 8.302 | 8.200 | 8.302 | 52,164 | +0.07(+0.88%) |
Nov 26, 2008 | 8.065 | 8.230 | 7.795 | 8.230 | 176,045 | +0.32(+4.10%) |
Nov 25, 2008 | 8.032 | 8.032 | 7.742 | 7.906 | 373,627 | +0.14(+1.79%) |
Nov 24, 2008 | 7.534 | 7.972 | 7.380 | 7.767 | 404,549 | +0.40(+5.39%) |
Nov 21, 2008 | 7.124 | 7.369 | 6.884 | 7.369 | 719,371 | +0.42(+5.98%) |
Nov 20, 2008 | 7.392 | 7.721 | 6.906 | 6.954 | 282,644 | -0.50(-6.67%) |
Nov 19, 2008 | 8.083 | 8.083 | 7.450 | 7.450 | 202,371 | -0.49(-6.16%) |
Nov 18, 2008 | 7.838 | 8.003 | 7.684 | 7.940 | 152,152 | +0.05(+0.68%) |
Nov 17, 2008 | 7.970 | 8.174 | 7.886 | 7.886 | 119,812 | -0.39(-4.75%) |
Nov 14, 2008 | 8.238 | 8.501 | 8.105 | 8.279 | 434,076 | -0.17(-2.02%) |
Nov 13, 2008 | 7.950 | 8.449 | 7.460 | 8.449 | 1,811,556 | +0.50(+6.32%) |
Nov 12, 2008 | 8.210 | 8.249 | 7.929 | 7.947 | 129,701 | -0.42(-5.01%) |
Nov 11, 2008 | 8.383 | 8.498 | 8.256 | 8.367 | 179,556 | -0.19(-2.25%) |
Nov 10, 2008 | 9.018 | 9.327 | 8.465 | 8.559 | 893,355 | -0.11(-1.25%) |
Nov 07, 2008 | 9.088 | 9.088 | 8.476 | 8.667 | 102,135 | +0.10(+1.17%) |
Nov 06, 2008 | 8.933 | 8.959 | 8.465 | 8.567 | 187,344 | -0.33(-3.70%) |
Nov 05, 2008 | 9.178 | 9.329 | 8.896 | 8.896 | 247,816 | -0.46(-4.90%) |
Nov 04, 2008 | 9.201 | 9.355 | 9.142 | 9.355 | 443,724 | +0.35(+3.84%) |
Nov 03, 2008 | 9.045 | 9.116 | 8.960 | 9.009 | 159,111 | -0.06(-0.61%) |
Oct 31, 2008 | 8.889 | 9.133 | 8.803 | 9.065 | 113,907 | +0.19(+2.15%) |
Oct 30, 2008 | 9.008 | 9.008 | 8.644 | 8.874 | 181,137 | -0.08(-0.91%) |
Oct 29, 2008 | 8.484 | 8.989 | 8.484 | 8.955 | 190,677 | +0.31(+3.58%) |
Oct 28, 2008 | 8.349 | 8.645 | 7.873 | 8.645 | 259,588 | +0.74(+9.39%) |
Oct 27, 2008 | 7.845 | 8.258 | 7.807 | 7.903 | 334,917 | -0.25(-3.02%) |
Oct 24, 2008 | 7.912 | 8.341 | 7.912 | 8.150 | 554,857 | -0.27(-3.19%) |
Oct 23, 2008 | 8.474 | 8.587 | 8.018 | 8.418 | 359,065 | +0.03(+0.32%) |
Oct 22, 2008 | 8.906 | 8.906 | 8.194 | 8.391 | 242,879 | -0.59(-6.58%) |
Oct 21, 2008 | 9.109 | 9.187 | 8.951 | 8.982 | 113,279 | -0.31(-3.31%) |
Oct 20, 2008 | 9.001 | 9.289 | 8.871 | 9.289 | 218,839 | +0.49(+5.51%) |
Oct 17, 2008 | 8.665 | 9.164 | 8.576 | 8.804 | 247,041 | -0.01(-0.13%) |
Oct 16, 2008 | 8.435 | 8.816 | 8.183 | 8.816 | 199,155 | +0.35(+4.11%) |
Oct 15, 2008 | 8.906 | 9.129 | 8.467 | 8.467 | 312,186 | -0.83(-8.94%) |
Oct 14, 2008 | 9.990 | 10.43 | 9.117 | 9.298 | 583,020 | -0.60(-6.10%) |
Oct 13, 2008 | 10.71 | 10.71 | 8.777 | 9.902 | 828,264 | -0.68(-6.45%) |
Oct 10, 2008 | 8.274 | 10.58 | 7.745 | 10.58 | 766,552 | +2.09(+24.57%) |
Oct 09, 2008 | 9.401 | 9.401 | 8.497 | 8.497 | 298,477 | -0.46(-5.14%) |
Oct 08, 2008 | 9.333 | 9.729 | 8.958 | 8.958 | 238,842 | -0.49(-5.14%) |
Oct 07, 2008 | 10.42 | 10.42 | 9.340 | 9.443 | 1,173,666 | -0.49(-4.94%) |
Oct 06, 2008 | 9.776 | 10.00 | 9.394 | 9.933 | 461,688 | -0.34(-3.32%) |
Oct 03, 2008 | 10.76 | 10.77 | 10.27 | 10.27 | 99,058 | -0.13(-1.25%) |
Oct 02, 2008 | 10.97 | 10.97 | 10.40 | 10.40 | 98,973 | -0.48(-4.40%) |
Oct 01, 2008 | 11.11 | 11.11 | 10.71 | 10.88 | 288,852 | -0.63(-5.50%) |
Sep 30, 2008 | 12.26 | 12.26 | 10.61 | 11.52 | 172,689 | +0.53(+4.78%) |
Sep 29, 2008 | 11.40 | 11.40 | 10.49 | 10.99 | 254,504 | -0.39(-3.46%) |
Sep 26, 2008 | 11.19 | 11.38 | 11.14 | 11.38 | 240,810 | -0.03(-0.25%) |
Sep 25, 2008 | 11.27 | 11.61 | 11.20 | 11.41 | 128,306 | +0.30(+2.67%) |
Sep 24, 2008 | 11.23 | 11.24 | 11.12 | 11.12 | 10,625 | -0.18(-1.58%) |
Sep 23, 2008 | 11.27 | 11.43 | 11.22 | 11.29 | 231,867 | -0.06(-0.56%) |
Sep 22, 2008 | 11.44 | 11.65 | 10.90 | 11.36 | 111,365 | -0.39(-3.33%) |
Sep 19, 2008 | 11.74 | 12.52 | 11.11 | 11.75 | 0 | +1.17(+11.04%) |
Sep 18, 2008 | 11.27 | 11.29 | 10.58 | 10.58 | 117,131 | -0.34(-3.15%) |
Sep 17, 2008 | 11.37 | 11.37 | 10.93 | 10.93 | 84,233 | -0.46(-4.04%) |
Sep 16, 2008 | 10.96 | 11.44 | 10.32 | 11.38 | 75,436 | +0.06(+0.57%) |
Sep 15, 2008 | 11.54 | 11.66 | 11.32 | 11.32 | 101,081 | -0.51(-4.29%) |
Sep 12, 2008 | 11.66 | 11.83 | 11.64 | 11.83 | 96,005 | +0.20(+1.71%) |
Sep 11, 2008 | 11.48 | 11.68 | 11.48 | 11.63 | 529,120 | -0.03(-0.26%) |
Sep 10, 2008 | 11.63 | 11.73 | 11.52 | 11.66 | 113,186 | +0.09(+0.75%) |
Sep 09, 2008 | 11.90 | 11.91 | 11.57 | 11.57 | 18,289 | -0.36(-3.01%) |
Sep 08, 2008 | 12.01 | 12.01 | 11.83 | 11.93 | 62,037 | +0.23(+1.96%) |
Sep 05, 2008 | 11.64 | 11.75 | 11.52 | 11.70 | 0 | -0.04(-0.31%) |
Sep 04, 2008 | 11.93 | 11.93 | 11.71 | 11.74 | 19,072 | -0.27(-2.26%) |
Sep 03, 2008 | 12.07 | 12.07 | 11.96 | 12.01 | 17,615 | -0.05(-0.38%) |
Sep 02, 2008 | 12.27 | 12.30 | 12.04 | 12.05 | 35,595 | -0.08(-0.69%) |
Aug 29, 2008 | 12.15 | 12.19 | 12.14 | 12.14 | 17,878 | -0.12(-0.97%) |
Aug 28, 2008 | 12.14 | 12.26 | 12.14 | 12.26 | 29,635 | +0.17(+1.37%) |
Aug 27, 2008 | 12.01 | 12.12 | 12.01 | 12.09 | 15,422 | +0.09(+0.77%) |
Aug 26, 2008 | 11.98 | 12.00 | 11.92 | 12.00 | 54,651 | +0.03(+0.23%) |
Aug 25, 2008 | 12.11 | 12.11 | 11.97 | 11.97 | 38,191 | -0.21(-1.71%) |
Aug 22, 2008 | 12.08 | 12.20 | 12.08 | 12.18 | 16,313 | +0.12(+1.01%) |
Aug 21, 2008 | 11.96 | 12.08 | 11.96 | 12.06 | 97,973 | +0.03(+0.27%) |
Aug 20, 2008 | 11.98 | 12.03 | 11.97 | 12.03 | 32,239 | +0.07(+0.62%) |
Aug 19, 2008 | 12.00 | 12.00 | 11.94 | 11.95 | 29,751 | -0.16(-1.31%) |
Aug 18, 2008 | 12.23 | 12.30 | 12.11 | 12.11 | 33,634 | -0.14(-1.17%) |
Aug 15, 2008 | 12.31 | 12.31 | 12.25 | 12.25 | 0 | +0.06(+0.51%) |
Aug 14, 2008 | 12.09 | 12.24 | 12.09 | 12.19 | 25,597 | +0.01(+0.11%) |
Aug 13, 2008 | 12.15 | 12.18 | 12.07 | 12.18 | 19,622 | +0.05(+0.42%) |
Aug 12, 2008 | 12.31 | 12.31 | 12.13 | 12.13 | 9,788 | -0.14(-1.17%) |
Aug 11, 2008 | 12.17 | 12.34 | 12.17 | 12.27 | 30,960 | +0.08(+0.62%) |
Aug 08, 2008 | 11.96 | 12.20 | 11.95 | 12.20 | 82,783 | +0.16(+1.35%) |
Aug 07, 2008 | 12.05 | 12.08 | 12.03 | 12.03 | 11,888 | -0.12(-1.03%) |
Aug 06, 2008 | 12.06 | 12.16 | 12.01 | 12.16 | 42,135 | +0.09(+0.77%) |
Aug 05, 2008 | 11.87 | 12.07 | 11.86 | 12.07 | 14,251 | +0.29(+2.47%) |
Aug 04, 2008 | 11.81 | 11.83 | 11.76 | 11.78 | 61,998 | -0.12(-0.98%) |
Aug 01, 2008 | 11.99 | 11.99 | 11.87 | 11.89 | 12,903 | -0.05(-0.44%) |
Jul 31, 2008 | 12.02 | 12.10 | 11.93 | 11.94 | 43,848 | -0.09(-0.78%) |
Jul 30, 2008 | 12.00 | 12.07 | 11.94 | 12.04 | 25,923 | +0.14(+1.16%) |
Jul 29, 2008 | 11.90 | 11.90 | 11.72 | 11.90 | 73,491 | +0.24(+2.06%) |
Jul 28, 2008 | 11.88 | 11.88 | 11.66 | 11.66 | 107,172 | -0.16(-1.34%) |
Jul 25, 2008 | 11.80 | 11.89 | 11.80 | 11.82 | 175,781 | -0.01(-0.08%) |
Jul 24, 2008 | 12.16 | 12.16 | 11.83 | 11.83 | 54,458 | -0.25(-2.06%) |
Jul 23, 2008 | 12.02 | 12.38 | 12.02 | 12.08 | 931,763 | +0.18(+1.50%) |
Jul 22, 2008 | 11.79 | 11.90 | 11.79 | 11.90 | 5,424 | +0.01(+0.11%) |
Jul 21, 2008 | 11.95 | 11.95 | 11.84 | 11.89 | 114,193 | +0.04(+0.32%) |
Jul 18, 2008 | 11.83 | 11.85 | 11.79 | 11.85 | 117,348 | +0.02(+0.13%) |
Jul 17, 2008 | 11.80 | 11.85 | 11.69 | 11.83 | 160,584 | +0.19(+1.62%) |
Jul 16, 2008 | 11.51 | 11.65 | 11.45 | 11.65 | 10,772 | +0.10(+0.90%) |
Jul 15, 2008 | 11.48 | 11.55 | 11.29 | 11.54 | 57,038 | -0.05(-0.41%) |
Jul 14, 2008 | 11.85 | 11.85 | 11.53 | 11.59 | 37,888 | -0.17(-1.44%) |
Jul 11, 2008 | 11.62 | 11.76 | 11.54 | 11.76 | 30,790 | +0.12(+1.02%) |
Jul 10, 2008 | 11.74 | 11.77 | 11.63 | 11.64 | 71,600 | -0.05(-0.44%) |
Jul 09, 2008 | 11.88 | 11.88 | 11.69 | 11.69 | 7,866 | -0.26(-2.15%) |
Jul 08, 2008 | 11.71 | 11.95 | 11.70 | 11.95 | 134,017 | +0.20(+1.70%) |
Jul 07, 2008 | 11.93 | 11.93 | 11.65 | 11.75 | 114,860 | -0.12(-1.04%) |
Jul 04, 2008 | 11.89 | 11.93 | 11.72 | 11.87 | 25,884 | +0.00(+0.00%) |
Jul 03, 2008 | 11.89 | 11.93 | 11.72 | 11.87 | 25,884 | -0.01(-0.09%) |
Jul 02, 2008 | 12.14 | 12.16 | 11.87 | 11.88 | 41,345 | -0.19(-1.57%) |
Jul 01, 2008 | 11.94 | 12.07 | 11.91 | 12.07 | 26,062 | -0.04(-0.33%) |
Jun 30, 2008 | 12.10 | 12.16 | 12.04 | 12.11 | 82,489 | +0.02(+0.20%) |
Jun 27, 2008 | 12.14 | 12.16 | 12.01 | 12.09 | 56,403 | -0.02(-0.16%) |
Jun 26, 2008 | 12.34 | 12.34 | 12.10 | 12.11 | 157,964 | -0.44(-3.47%) |
Jun 25, 2008 | 12.45 | 12.54 | 12.45 | 12.54 | 11,795 | +0.17(+1.39%) |
Jun 24, 2008 | 12.31 | 12.47 | 12.31 | 12.37 | 29,123 | -0.05(-0.37%) |
Jun 23, 2008 | 12.46 | 12.49 | 12.40 | 12.42 | 39,989 | -0.02(-0.18%) |
Jun 20, 2008 | 12.54 | 12.54 | 12.42 | 12.44 | 126,175 | -0.29(-2.31%) |
Jun 19, 2008 | 12.65 | 12.74 | 12.65 | 12.73 | 19,917 | +0.11(+0.83%) |
Jun 18, 2008 | 12.70 | 12.74 | 12.63 | 12.63 | 32,781 | -0.24(-1.84%) |
Jun 17, 2008 | 12.91 | 12.97 | 12.71 | 12.86 | 26,403 | -0.01(-0.04%) |
Jun 16, 2008 | 12.83 | 12.92 | 12.83 | 12.87 | 27,341 | -0.01(-0.06%) |
Jun 13, 2008 | 12.76 | 12.95 | 12.75 | 12.88 | 21,552 | +0.19(+1.50%) |
Jun 12, 2008 | 12.74 | 12.78 | 12.67 | 12.69 | 8,524 | +0.06(+0.48%) |
Jun 11, 2008 | 12.81 | 12.81 | 12.62 | 12.62 | 252,443 | -0.21(-1.63%) |
Jun 10, 2008 | 12.84 | 12.90 | 12.80 | 12.83 | 598,675 | -0.05(-0.38%) |
Jun 09, 2008 | 12.92 | 12.96 | 12.81 | 12.88 | 121,548 | -0.02(-0.16%) |
Jun 06, 2008 | 13.20 | 13.20 | 12.90 | 12.90 | 219,762 | -0.35(-2.66%) |
Jun 05, 2008 | 13.07 | 13.26 | 13.07 | 13.26 | 66,284 | +0.25(+1.88%) |
Jun 04, 2008 | 13.00 | 13.11 | 13.00 | 13.01 | 101,522 | -0.01(-0.07%) |
Jun 03, 2008 | 13.08 | 13.12 | 13.00 | 13.02 | 71,515 | -0.02(-0.16%) |
Jun 02, 2008 | 13.06 | 13.07 | 12.99 | 13.04 | 61,223 | -0.13(-1.02%) |
May 30, 2008 | 13.21 | 13.22 | 13.17 | 13.17 | 22,474 | +0.02(+0.16%) |
May 29, 2008 | 13.08 | 13.20 | 13.08 | 13.15 | 122,362 | +0.08(+0.63%) |
May 28, 2008 | 13.05 | 13.07 | 13.00 | 13.07 | 40,306 | +0.07(+0.53%) |
May 27, 2008 | 13.00 | 13.00 | 12.93 | 13.00 | 14,321 | +0.04(+0.33%) |
May 26, 2008 | 13.00 | 13.00 | 12.90 | 12.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.00 | 12.90 | 12.96 | 50,838 | -0.13(-0.98%) |
May 22, 2008 | 13.08 | 13.10 | 13.06 | 13.09 | 69,671 | +0.06(+0.43%) |
May 21, 2008 | 13.27 | 13.27 | 13.03 | 13.03 | 421,994 | -0.22(-1.68%) |
May 20, 2008 | 13.29 | 13.30 | 13.24 | 13.26 | 32,533 | -0.11(-0.82%) |
May 19, 2008 | 13.38 | 13.49 | 13.37 | 13.37 | 36,370 | +0.02(+0.15%) |
May 16, 2008 | 13.35 | 13.36 | 13.26 | 13.34 | 31,882 | +0.04(+0.30%) |
May 15, 2008 | 13.22 | 13.30 | 13.19 | 13.30 | 68,950 | +0.05(+0.41%) |
May 14, 2008 | 13.18 | 13.30 | 13.18 | 13.25 | 22,676 | +0.09(+0.67%) |
May 13, 2008 | 13.15 | 13.16 | 13.10 | 13.16 | 9,377 | +0.05(+0.37%) |
May 12, 2008 | 12.99 | 13.11 | 12.98 | 13.11 | 23,513 | +0.13(+1.02%) |
May 09, 2008 | 12.94 | 12.99 | 12.94 | 12.98 | 5,812 | -0.08(-0.58%) |
May 08, 2008 | 13.03 | 13.07 | 13.03 | 13.06 | 11,826 | +0.06(+0.43%) |
May 07, 2008 | 13.25 | 13.25 | 12.99 | 13.00 | 42,895 | -0.22(-1.70%) |
May 06, 2008 | 13.09 | 13.23 | 13.05 | 13.23 | 14,724 | +0.08(+0.63%) |
May 05, 2008 | 13.16 | 13.19 | 13.12 | 13.14 | 182,485 | -0.03(-0.25%) |
May 02, 2008 | 13.22 | 13.26 | 13.14 | 13.18 | 114,379 | +0.04(+0.30%) |