Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.421 | 8.484 | 7.695 | 7.723 | 127,165 | -0.60(-7.16%) |
Apr 29, 2009 | 8.056 | 8.370 | 7.905 | 8.318 | 113,844 | +0.36(+4.51%) |
Apr 28, 2009 | 8.196 | 8.484 | 7.888 | 7.960 | 133,779 | -0.37(-4.48%) |
Apr 27, 2009 | 8.341 | 8.655 | 7.663 | 8.333 | 267,284 | -1.10(-11.68%) |
Apr 24, 2009 | 9.116 | 9.538 | 8.791 | 9.435 | 118,632 | +0.04(+0.42%) |
Apr 23, 2009 | 9.108 | 9.643 | 8.831 | 9.395 | 304,784 | +0.29(+3.16%) |
Apr 22, 2009 | 8.692 | 9.116 | 8.193 | 9.108 | 217,291 | +0.23(+2.53%) |
Apr 21, 2009 | 7.928 | 8.888 | 7.665 | 8.883 | 57,705 | +0.95(+11.92%) |
Apr 20, 2009 | 8.831 | 8.831 | 7.914 | 7.937 | 60,664 | -1.17(-12.88%) |
Apr 17, 2009 | 8.803 | 9.170 | 8.501 | 9.110 | 120,124 | +0.34(+3.83%) |
Apr 16, 2009 | 8.316 | 9.039 | 8.281 | 8.774 | 75,817 | +0.56(+6.80%) |
Apr 15, 2009 | 7.515 | 8.256 | 7.515 | 8.216 | 81,644 | +0.67(+8.91%) |
Apr 14, 2009 | 8.284 | 8.512 | 7.455 | 7.544 | 128,822 | -1.00(-11.67%) |
Apr 13, 2009 | 8.111 | 8.546 | 8.034 | 8.541 | 114,430 | +0.23(+2.78%) |
Apr 09, 2009 | 7.629 | 8.333 | 7.595 | 8.310 | 108,063 | +0.86(+11.59%) |
Apr 08, 2009 | 7.407 | 7.461 | 7.170 | 7.447 | 44,085 | +0.07(+0.97%) |
Apr 07, 2009 | 7.142 | 7.535 | 6.995 | 7.376 | 104,823 | +0.16(+2.17%) |
Apr 06, 2009 | 7.190 | 7.259 | 6.860 | 7.219 | 66,691 | -0.04(-0.59%) |
Apr 03, 2009 | 6.809 | 7.475 | 6.774 | 7.262 | 79,847 | +0.42(+6.08%) |
Apr 02, 2009 | 6.125 | 7.051 | 6.125 | 6.846 | 180,426 | +0.77(+12.76%) |
Apr 01, 2009 | 6.284 | 6.359 | 5.920 | 6.071 | 86,425 | -0.30(-4.70%) |
Mar 31, 2009 | 6.450 | 6.774 | 6.210 | 6.370 | 119,432 | +0.03(+0.45%) |
Mar 30, 2009 | 6.666 | 6.666 | 6.173 | 6.341 | 98,037 | -0.96(-13.11%) |
Mar 26, 2009 | 7.096 | 7.336 | 6.874 | 7.299 | 60,780 | +0.23(+3.31%) |
Mar 25, 2009 | 6.891 | 7.205 | 6.735 | 7.065 | 125,024 | +0.36(+5.35%) |
Mar 24, 2009 | 7.168 | 7.176 | 6.706 | 6.706 | 73,083 | -0.59(-8.05%) |
Mar 23, 2009 | 7.025 | 7.353 | 6.592 | 7.293 | 145,745 | +0.72(+10.87%) |
Mar 20, 2009 | 7.256 | 7.256 | 6.578 | 6.578 | 218,421 | -0.54(-7.60%) |
Mar 19, 2009 | 7.800 | 7.834 | 7.113 | 7.119 | 219,373 | -0.71(-9.06%) |
Mar 18, 2009 | 7.182 | 7.851 | 7.125 | 7.829 | 208,975 | +0.59(+8.19%) |
Mar 17, 2009 | 7.133 | 7.293 | 6.923 | 7.236 | 204,777 | +0.13(+1.89%) |
Mar 16, 2009 | 7.153 | 7.207 | 7.000 | 7.102 | 472,869 | -0.01(-0.08%) |
Mar 13, 2009 | 7.185 | 7.452 | 7.088 | 7.108 | 140,926 | -0.06(-0.87%) |
Mar 12, 2009 | 6.225 | 7.242 | 6.213 | 7.170 | 150,438 | +0.88(+14.05%) |
Mar 11, 2009 | 6.111 | 6.484 | 5.866 | 6.287 | 178,882 | +0.33(+5.60%) |
Mar 10, 2009 | 5.042 | 5.997 | 4.917 | 5.954 | 179,703 | +1.01(+20.32%) |
Mar 09, 2009 | 4.755 | 5.014 | 4.755 | 4.948 | 74,771 | +0.01(+0.17%) |
Mar 06, 2009 | 4.983 | 5.068 | 4.746 | 4.940 | 172,293 | -0.00(-0.06%) |
Mar 05, 2009 | 5.299 | 5.307 | 4.692 | 4.943 | 305,167 | -0.50(-9.16%) |
Mar 04, 2009 | 5.230 | 5.530 | 5.134 | 5.441 | 194,682 | +0.31(+6.11%) |
Mar 02, 2009 | 6.165 | 6.168 | 5.048 | 5.128 | 643,520 | -1.17(-18.52%) |
Feb 27, 2009 | 6.527 | 6.552 | 6.227 | 6.293 | 94,485 | -0.36(-5.40%) |
Feb 26, 2009 | 6.669 | 6.695 | 6.609 | 6.652 | 67,175 | +0.02(+0.30%) |
Feb 25, 2009 | 6.652 | 6.689 | 6.455 | 6.632 | 106,381 | -0.04(-0.56%) |
Feb 24, 2009 | 6.552 | 6.695 | 6.487 | 6.669 | 146,412 | +0.16(+2.41%) |
Feb 23, 2009 | 6.586 | 6.663 | 6.443 | 6.512 | 108,375 | -0.04(-0.65%) |
Feb 20, 2009 | 6.438 | 6.693 | 6.438 | 6.555 | 171,928 | +0.00(+0.00%) |
Feb 19, 2009 | 6.581 | 6.760 | 6.552 | 6.555 | 145,535 | +0.01(+0.09%) |
Feb 18, 2009 | 6.689 | 6.692 | 6.470 | 6.549 | 838,620 | -0.20(-2.95%) |
Feb 17, 2009 | 7.193 | 7.353 | 6.555 | 6.749 | 143,755 | -0.75(-10.06%) |
Feb 13, 2009 | 7.418 | 7.669 | 7.418 | 7.504 | 47,114 | -0.06(-0.79%) |
Feb 12, 2009 | 7.418 | 7.754 | 7.395 | 7.564 | 134,379 | -0.01(-0.11%) |
Feb 11, 2009 | 7.378 | 7.974 | 7.378 | 7.572 | 134,955 | +0.12(+1.57%) |
Feb 10, 2009 | 7.974 | 8.333 | 7.415 | 7.455 | 188,191 | -0.59(-7.36%) |
Feb 09, 2009 | 8.111 | 8.267 | 7.834 | 8.048 | 58,470 | -0.13(-1.64%) |
Feb 06, 2009 | 7.789 | 8.196 | 7.629 | 8.182 | 190,764 | +0.36(+4.63%) |
Feb 05, 2009 | 7.310 | 8.105 | 7.310 | 7.820 | 190,866 | +0.50(+6.77%) |
Feb 04, 2009 | 6.606 | 7.655 | 6.589 | 7.324 | 171,605 | +0.74(+11.20%) |
Feb 03, 2009 | 6.490 | 6.806 | 6.464 | 6.586 | 526,917 | -0.02(-0.30%) |
Feb 02, 2009 | 7.233 | 7.336 | 6.339 | 6.606 | 388,539 | -0.74(-10.12%) |
Jan 30, 2009 | 7.732 | 7.877 | 7.227 | 7.350 | 124,571 | -0.22(-2.86%) |
Jan 29, 2009 | 7.652 | 8.142 | 7.507 | 7.566 | 106,694 | -0.15(-1.96%) |
Jan 28, 2009 | 7.401 | 7.880 | 7.344 | 7.717 | 127,373 | +0.45(+6.24%) |
Jan 27, 2009 | 8.179 | 8.393 | 6.886 | 7.264 | 331,761 | -0.91(-11.15%) |
Jan 26, 2009 | 8.213 | 8.404 | 7.914 | 8.176 | 123,125 | +0.05(+0.56%) |
Jan 23, 2009 | 8.546 | 8.549 | 7.928 | 8.130 | 269,408 | -0.60(-6.88%) |
Jan 22, 2009 | 11.36 | 11.36 | 7.885 | 8.732 | 301,937 | -2.83(-24.49%) |
Jan 21, 2009 | 10.96 | 11.56 | 10.57 | 11.56 | 103,201 | +0.72(+6.65%) |
Jan 20, 2009 | 11.62 | 11.95 | 10.84 | 10.84 | 78,629 | -0.97(-8.22%) |
Jan 16, 2009 | 12.18 | 12.25 | 11.63 | 11.81 | 66,322 | -0.32(-2.61%) |
Jan 15, 2009 | 12.32 | 12.43 | 11.98 | 12.13 | 113,633 | -0.16(-1.32%) |
Jan 14, 2009 | 12.61 | 13.10 | 12.29 | 12.29 | 48,595 | -0.69(-5.29%) |
Jan 13, 2009 | 12.44 | 12.98 | 12.39 | 12.98 | 57,125 | +0.44(+3.50%) |
Jan 12, 2009 | 12.78 | 13.37 | 12.54 | 12.54 | 57,799 | -0.24(-1.89%) |
Jan 09, 2009 | 13.45 | 13.49 | 12.73 | 12.78 | 52,306 | -0.68(-5.02%) |
Jan 08, 2009 | 13.21 | 13.51 | 12.76 | 13.46 | 38,314 | +0.28(+2.12%) |
Jan 07, 2009 | 13.78 | 13.78 | 12.81 | 13.18 | 86,597 | -0.64(-4.60%) |
Jan 06, 2009 | 13.86 | 14.10 | 13.58 | 13.81 | 72,999 | +0.01(+0.04%) |
Jan 05, 2009 | 13.83 | 13.84 | 13.48 | 13.81 | 72,978 | +0.01(+0.08%) |
Jan 02, 2009 | 13.68 | 13.91 | 13.33 | 13.80 | 76,344 | +0.13(+0.92%) |
Dec 31, 2008 | 13.24 | 13.68 | 12.81 | 13.67 | 97,170 | +0.44(+3.32%) |
Dec 30, 2008 | 13.08 | 13.24 | 12.85 | 13.23 | 35,520 | +0.30(+2.31%) |
Dec 29, 2008 | 13.07 | 13.15 | 12.77 | 12.93 | 47,037 | -0.15(-1.11%) |
Dec 26, 2008 | 12.91 | 13.08 | 12.69 | 13.08 | 19,983 | +0.25(+1.95%) |
Dec 24, 2008 | 12.83 | 13.07 | 12.56 | 12.83 | 34,281 | -0.10(-0.79%) |
Dec 23, 2008 | 13.10 | 13.23 | 12.48 | 12.93 | 66,396 | -0.15(-1.18%) |
Dec 22, 2008 | 13.00 | 13.24 | 12.63 | 13.08 | 126,681 | +0.18(+1.39%) |
Dec 19, 2008 | 13.36 | 13.61 | 12.83 | 12.91 | 157,627 | +0.00(+0.00%) |
Dec 18, 2008 | 13.06 | 13.35 | 12.89 | 12.91 | 91,954 | -0.31(-2.35%) |
Dec 17, 2008 | 13.43 | 13.66 | 12.77 | 13.22 | 167,561 | -0.46(-3.35%) |
Dec 16, 2008 | 13.18 | 13.67 | 13.18 | 13.67 | 75,003 | +0.67(+5.12%) |
Dec 15, 2008 | 13.34 | 13.38 | 12.55 | 13.01 | 61,011 | -0.27(-2.06%) |
Dec 12, 2008 | 12.32 | 13.38 | 12.28 | 13.28 | 90,789 | +0.54(+4.25%) |
Dec 11, 2008 | 12.86 | 13.69 | 12.67 | 12.74 | 106,637 | -0.39(-2.99%) |
Dec 10, 2008 | 13.38 | 13.41 | 12.83 | 13.13 | 51,421 | -0.10(-0.75%) |
Dec 09, 2008 | 13.85 | 14.23 | 13.18 | 13.23 | 144,443 | -0.76(-5.45%) |
Dec 08, 2008 | 13.41 | 14.05 | 12.90 | 14.00 | 157,382 | +0.74(+5.59%) |
Dec 05, 2008 | 12.88 | 13.28 | 12.43 | 13.26 | 119,450 | +0.57(+4.52%) |
Dec 04, 2008 | 12.83 | 13.41 | 12.65 | 12.68 | 99,182 | -0.36(-2.73%) |
Dec 03, 2008 | 12.93 | 13.50 | 12.71 | 13.04 | 169,071 | +0.02(+0.15%) |
Dec 02, 2008 | 12.65 | 13.22 | 11.97 | 13.02 | 675,937 | +0.65(+5.25%) |
Dec 01, 2008 | 12.05 | 13.36 | 12.05 | 12.37 | 470,507 | -0.10(-0.78%) |
Nov 28, 2008 | 12.28 | 12.82 | 11.68 | 12.47 | 46,349 | +0.03(+0.25%) |
Nov 26, 2008 | 11.40 | 12.53 | 11.40 | 12.44 | 96,345 | +0.61(+5.18%) |
Nov 25, 2008 | 12.03 | 12.47 | 11.41 | 11.82 | 198,771 | -0.17(-1.38%) |
Nov 24, 2008 | 11.59 | 12.35 | 11.04 | 11.99 | 167,144 | +0.32(+2.73%) |
Nov 21, 2008 | 11.43 | 11.89 | 10.12 | 11.67 | 168,593 | +0.69(+6.28%) |
Nov 20, 2008 | 11.44 | 11.94 | 10.98 | 10.98 | 88,862 | -0.32(-2.85%) |
Nov 19, 2008 | 12.04 | 12.81 | 11.28 | 11.30 | 229,854 | -0.93(-7.59%) |
Nov 18, 2008 | 12.20 | 12.24 | 11.96 | 12.23 | 108,775 | +0.44(+3.72%) |
Nov 17, 2008 | 11.92 | 12.30 | 11.72 | 11.79 | 130,837 | -0.25(-2.10%) |
Nov 14, 2008 | 12.30 | 12.93 | 11.96 | 12.04 | 99,140 | -0.53(-4.24%) |
Nov 13, 2008 | 12.08 | 12.60 | 11.54 | 12.58 | 145,447 | +0.65(+5.45%) |
Nov 12, 2008 | 12.29 | 12.52 | 11.92 | 11.93 | 169,576 | -0.42(-3.41%) |
Nov 11, 2008 | 12.59 | 13.02 | 12.29 | 12.35 | 121,514 | -0.42(-3.32%) |
Nov 10, 2008 | 13.25 | 13.67 | 12.52 | 12.77 | 120,264 | -0.28(-2.18%) |
Nov 07, 2008 | 12.95 | 13.53 | 12.74 | 13.06 | 82,024 | +0.24(+1.89%) |
Nov 06, 2008 | 13.15 | 13.92 | 12.71 | 12.82 | 77,587 | -0.48(-3.58%) |
Nov 05, 2008 | 14.25 | 14.25 | 13.17 | 13.29 | 124,866 | -1.04(-7.24%) |
Nov 04, 2008 | 14.09 | 14.36 | 13.67 | 14.33 | 87,830 | +0.43(+3.07%) |
Nov 03, 2008 | 13.83 | 13.97 | 13.25 | 13.90 | 76,074 | +0.26(+1.94%) |
Oct 31, 2008 | 13.39 | 13.85 | 12.80 | 13.64 | 146,517 | +0.36(+2.68%) |
Oct 30, 2008 | 12.62 | 13.39 | 12.02 | 13.28 | 176,885 | +1.00(+8.17%) |
Oct 29, 2008 | 12.67 | 12.67 | 11.81 | 12.28 | 105,560 | -0.09(-0.69%) |
Oct 28, 2008 | 12.68 | 13.10 | 12.05 | 12.36 | 226,193 | -0.11(-0.89%) |
Oct 27, 2008 | 12.93 | 13.23 | 12.44 | 12.47 | 146,142 | -0.60(-4.60%) |
Oct 24, 2008 | 13.65 | 13.67 | 12.54 | 13.08 | 102,095 | -0.75(-5.44%) |
Oct 23, 2008 | 14.11 | 15.13 | 13.69 | 13.83 | 120,464 | -0.41(-2.86%) |
Oct 22, 2008 | 14.55 | 15.06 | 14.22 | 14.24 | 61,303 | -0.81(-5.40%) |
Oct 21, 2008 | 14.94 | 15.45 | 14.38 | 15.05 | 115,322 | -0.17(-1.12%) |
Oct 20, 2008 | 15.01 | 15.67 | 14.32 | 15.22 | 79,812 | +0.42(+2.87%) |
Oct 17, 2008 | 15.20 | 15.82 | 14.77 | 14.79 | 97,883 | -0.89(-5.70%) |
Oct 16, 2008 | 15.04 | 15.91 | 14.01 | 15.69 | 146,977 | +0.81(+5.44%) |
Oct 15, 2008 | 15.27 | 16.64 | 14.61 | 14.88 | 85,541 | -0.81(-5.16%) |
Oct 14, 2008 | 16.86 | 16.86 | 14.88 | 15.69 | 91,561 | -0.15(-0.94%) |
Oct 13, 2008 | 16.14 | 16.14 | 14.45 | 15.84 | 181,171 | +0.30(+1.93%) |
Oct 10, 2008 | 13.59 | 15.90 | 13.39 | 15.54 | 201,688 | +1.40(+9.92%) |
Oct 09, 2008 | 15.26 | 15.32 | 13.82 | 14.14 | 169,432 | -0.96(-6.38%) |
Oct 08, 2008 | 15.00 | 17.24 | 14.82 | 15.10 | 92,382 | -0.57(-3.64%) |
Oct 07, 2008 | 16.44 | 15.95 | 14.87 | 15.67 | 46,900 | -0.77(-4.70%) |
Oct 06, 2008 | 15.47 | 16.77 | 14.53 | 16.44 | 66,013 | +0.51(+3.22%) |
Oct 03, 2008 | 15.84 | 16.63 | 15.84 | 15.93 | 69,166 | +0.11(+0.72%) |
Oct 02, 2008 | 16.51 | 16.51 | 15.55 | 15.81 | 21,742 | -0.23(-1.46%) |
Oct 01, 2008 | 16.53 | 16.53 | 15.83 | 16.05 | 47,753 | -1.05(-6.12%) |
Sep 30, 2008 | 14.61 | 17.09 | 14.61 | 17.09 | 141,456 | +2.38(+16.21%) |
Sep 29, 2008 | 16.03 | 16.09 | 14.71 | 14.71 | 153,131 | -1.62(-9.93%) |
Sep 26, 2008 | 16.51 | 16.74 | 15.67 | 16.33 | 137,988 | -0.19(-1.17%) |
Sep 25, 2008 | 16.24 | 16.99 | 15.69 | 16.52 | 190,525 | +0.24(+1.49%) |
Sep 24, 2008 | 16.46 | 16.81 | 16.13 | 16.28 | 47,230 | -0.35(-2.09%) |
Sep 23, 2008 | 17.24 | 17.24 | 16.38 | 16.63 | 82,943 | +0.27(+1.67%) |
Sep 22, 2008 | 17.34 | 17.54 | 16.01 | 16.35 | 165,448 | -1.43(-8.06%) |
Sep 19, 2008 | 18.52 | 18.66 | 16.33 | 17.79 | 355,374 | +0.70(+4.07%) |
Sep 18, 2008 | 15.86 | 17.09 | 15.10 | 17.09 | 151,463 | +1.68(+10.89%) |
Sep 17, 2008 | 15.70 | 16.12 | 15.41 | 15.41 | 108,933 | -0.80(-4.92%) |
Sep 16, 2008 | 15.10 | 16.24 | 15.10 | 16.21 | 127,071 | +0.57(+3.62%) |
Sep 15, 2008 | 16.37 | 16.56 | 15.64 | 15.65 | 55,683 | -0.79(-4.79%) |
Sep 12, 2008 | 16.13 | 16.65 | 15.99 | 16.43 | 53,920 | +0.16(+0.98%) |
Sep 11, 2008 | 16.01 | 16.43 | 16.01 | 16.27 | 115,343 | -0.22(-1.33%) |
Sep 10, 2008 | 16.76 | 16.79 | 16.48 | 16.49 | 195,542 | -0.01(-0.09%) |
Sep 09, 2008 | 16.52 | 16.67 | 15.96 | 16.51 | 204,595 | +0.09(+0.57%) |
Sep 08, 2008 | 16.36 | 16.87 | 16.29 | 16.41 | 198,490 | +0.57(+3.60%) |
Sep 05, 2008 | 15.97 | 15.97 | 15.70 | 15.84 | 98,817 | -0.25(-1.57%) |
Sep 04, 2008 | 15.91 | 16.34 | 15.90 | 16.10 | 45,682 | -0.07(-0.46%) |
Sep 03, 2008 | 15.57 | 16.19 | 15.24 | 16.17 | 47,202 | +0.55(+3.52%) |
Sep 02, 2008 | 15.64 | 15.66 | 15.35 | 15.62 | 46,689 | +0.39(+2.54%) |
Aug 29, 2008 | 15.53 | 15.53 | 14.98 | 15.23 | 68,832 | -0.28(-1.78%) |
Aug 28, 2008 | 15.80 | 16.15 | 15.34 | 15.51 | 158,845 | -0.13(-0.82%) |
Aug 27, 2008 | 15.15 | 15.82 | 15.02 | 15.64 | 76,512 | +0.30(+1.93%) |
Aug 26, 2008 | 14.90 | 15.64 | 14.90 | 15.34 | 51,537 | +0.07(+0.49%) |
Aug 25, 2008 | 15.68 | 15.70 | 15.26 | 15.27 | 37,292 | -0.26(-1.65%) |
Aug 22, 2008 | 15.49 | 15.58 | 15.10 | 15.52 | 52,801 | +0.26(+1.74%) |
Aug 21, 2008 | 15.45 | 15.59 | 14.97 | 15.26 | 55,356 | -0.33(-2.14%) |
Aug 20, 2008 | 15.90 | 16.01 | 15.47 | 15.59 | 83,245 | -0.26(-1.62%) |
Aug 19, 2008 | 15.72 | 15.86 | 15.64 | 15.85 | 39,114 | -0.12(-0.77%) |
Aug 18, 2008 | 16.31 | 16.44 | 15.97 | 15.97 | 60,597 | -0.63(-3.81%) |
Aug 15, 2008 | 16.83 | 16.88 | 16.19 | 16.60 | 88,030 | -0.04(-0.24%) |
Aug 14, 2008 | 16.30 | 16.75 | 16.07 | 16.64 | 50,996 | +0.31(+1.88%) |
Aug 13, 2008 | 16.32 | 16.52 | 16.15 | 16.34 | 130,704 | -0.14(-0.85%) |
Aug 12, 2008 | 15.87 | 16.47 | 15.80 | 16.47 | 102,766 | +0.48(+2.99%) |
Aug 11, 2008 | 15.99 | 16.00 | 15.48 | 16.00 | 131,185 | +0.17(+1.04%) |
Aug 08, 2008 | 15.01 | 16.02 | 15.01 | 15.83 | 76,920 | +0.77(+5.15%) |
Aug 07, 2008 | 15.71 | 16.24 | 14.87 | 15.06 | 76,720 | -0.90(-5.63%) |
Aug 06, 2008 | 15.77 | 16.12 | 15.44 | 15.95 | 84,888 | +0.07(+0.43%) |
Aug 05, 2008 | 15.81 | 15.92 | 15.36 | 15.88 | 101,463 | +0.37(+2.39%) |
Aug 04, 2008 | 15.72 | 15.81 | 15.44 | 15.51 | 59,235 | -0.28(-1.77%) |
Aug 01, 2008 | 15.67 | 15.82 | 15.50 | 15.79 | 57,540 | +0.28(+1.82%) |
Jul 31, 2008 | 15.27 | 15.67 | 14.86 | 15.51 | 119,148 | -0.17(-1.09%) |
Jul 30, 2008 | 15.81 | 15.81 | 15.17 | 15.68 | 248,771 | -0.14(-0.86%) |
Jul 29, 2008 | 15.82 | 15.95 | 14.66 | 15.82 | 178,615 | +1.60(+11.28%) |
Jul 28, 2008 | 14.67 | 15.10 | 14.20 | 14.22 | 64,455 | -0.54(-3.65%) |
Jul 25, 2008 | 14.80 | 15.24 | 14.36 | 14.75 | 107,950 | +0.59(+4.16%) |
Jul 24, 2008 | 14.80 | 14.81 | 14.16 | 14.16 | 85,400 | -0.46(-3.17%) |
Jul 23, 2008 | 14.42 | 14.78 | 14.28 | 14.63 | 58,796 | +0.16(+1.12%) |
Jul 22, 2008 | 13.34 | 14.51 | 13.16 | 14.47 | 96,798 | +0.74(+5.40%) |
Jul 21, 2008 | 13.64 | 13.80 | 13.20 | 13.73 | 70,001 | +0.08(+0.58%) |
Jul 18, 2008 | 13.20 | 13.98 | 12.65 | 13.65 | 159,207 | +0.52(+3.95%) |
Jul 17, 2008 | 12.95 | 13.13 | 11.92 | 13.13 | 99,185 | +0.32(+2.54%) |
Jul 16, 2008 | 11.71 | 12.81 | 11.71 | 12.80 | 115,996 | +0.97(+8.18%) |
Jul 15, 2008 | 12.00 | 12.64 | 11.41 | 11.83 | 150,684 | -0.28(-2.35%) |
Jul 14, 2008 | 12.89 | 12.89 | 12.12 | 12.12 | 141,828 | -0.67(-5.26%) |
Jul 11, 2008 | 12.61 | 12.82 | 12.35 | 12.79 | 85,155 | +0.02(+0.13%) |
Jul 10, 2008 | 12.35 | 12.82 | 12.12 | 12.77 | 70,506 | +0.46(+3.75%) |
Jul 09, 2008 | 12.68 | 12.82 | 12.19 | 12.31 | 102,334 | -0.39(-3.05%) |
Jul 08, 2008 | 12.38 | 12.71 | 11.96 | 12.70 | 183,459 | +0.36(+2.96%) |
Jul 07, 2008 | 12.87 | 12.87 | 12.08 | 12.34 | 94,229 | -0.31(-2.43%) |
Jul 04, 2008 | 12.78 | 12.78 | 12.61 | 12.64 | 51,727 | +0.00(+0.00%) |
Jul 03, 2008 | 12.78 | 12.78 | 12.61 | 12.64 | 51,727 | -0.15(-1.20%) |
Jul 02, 2008 | 12.92 | 12.99 | 12.60 | 12.80 | 161,110 | -0.09(-0.71%) |
Jul 01, 2008 | 12.55 | 12.91 | 12.55 | 12.89 | 191,270 | +0.18(+1.44%) |
Jun 30, 2008 | 12.92 | 13.06 | 12.63 | 12.71 | 112,324 | -0.16(-1.26%) |
Jun 27, 2008 | 12.29 | 13.03 | 12.19 | 12.87 | 344,320 | +0.60(+4.85%) |
Jun 26, 2008 | 12.47 | 12.92 | 12.19 | 12.27 | 72,202 | -0.41(-3.21%) |
Jun 25, 2008 | 12.50 | 12.80 | 12.49 | 12.68 | 181,950 | +0.17(+1.39%) |
Jun 24, 2008 | 12.56 | 12.91 | 12.51 | 12.51 | 70,261 | -0.14(-1.10%) |
Jun 23, 2008 | 13.06 | 13.06 | 12.65 | 12.65 | 34,179 | -0.39(-2.97%) |
Jun 20, 2008 | 12.91 | 13.13 | 12.86 | 13.03 | 125,161 | -0.04(-0.31%) |
Jun 19, 2008 | 12.92 | 13.16 | 12.87 | 13.07 | 115,473 | +0.12(+0.92%) |
Jun 18, 2008 | 13.30 | 13.37 | 12.85 | 12.95 | 70,292 | +0.07(+0.58%) |
Jun 17, 2008 | 13.54 | 13.54 | 12.83 | 12.88 | 91,715 | -0.67(-4.96%) |
Jun 16, 2008 | 13.14 | 13.55 | 12.98 | 13.55 | 55,760 | +0.41(+3.14%) |
Jun 13, 2008 | 13.64 | 13.64 | 12.98 | 13.14 | 83,526 | -0.24(-1.81%) |
Jun 12, 2008 | 13.70 | 13.73 | 13.38 | 13.38 | 76,011 | -0.14(-1.03%) |
Jun 11, 2008 | 14.00 | 14.03 | 13.52 | 13.52 | 110,720 | -0.58(-4.14%) |
Jun 10, 2008 | 14.20 | 14.28 | 13.62 | 14.10 | 164,894 | +0.32(+2.31%) |
Jun 09, 2008 | 14.24 | 14.32 | 13.51 | 13.79 | 154,349 | -0.27(-1.89%) |
Jun 06, 2008 | 14.81 | 14.81 | 14.03 | 14.05 | 94,324 | -0.82(-5.54%) |
Jun 05, 2008 | 14.40 | 14.99 | 14.38 | 14.87 | 94,608 | +0.43(+2.96%) |
Jun 04, 2008 | 14.36 | 14.74 | 14.24 | 14.45 | 122,125 | +0.12(+0.86%) |
Jun 03, 2008 | 14.56 | 14.70 | 14.26 | 14.32 | 93,492 | -0.04(-0.28%) |
Jun 02, 2008 | 14.46 | 14.67 | 14.19 | 14.36 | 202,029 | -0.15(-1.04%) |
May 30, 2008 | 14.65 | 14.65 | 14.36 | 14.51 | 115,392 | -0.09(-0.60%) |
May 29, 2008 | 14.00 | 14.63 | 13.87 | 14.60 | 86,590 | +0.53(+3.79%) |
May 28, 2008 | 14.41 | 14.42 | 13.81 | 14.07 | 150,702 | -0.15(-1.08%) |
May 27, 2008 | 14.05 | 14.27 | 13.82 | 14.22 | 566,716 | +0.41(+2.97%) |
May 26, 2008 | 13.88 | 14.27 | 13.81 | 13.81 | 141,364 | +0.00(+0.00%) |
May 23, 2008 | 13.88 | 14.27 | 13.81 | 13.81 | 141,364 | -0.26(-1.84%) |
May 22, 2008 | 13.69 | 14.08 | 13.69 | 14.07 | 68,288 | +0.34(+2.45%) |
May 21, 2008 | 13.87 | 13.96 | 13.74 | 13.74 | 97,553 | -0.05(-0.37%) |
May 20, 2008 | 14.21 | 14.21 | 13.66 | 13.79 | 72,858 | -0.36(-2.54%) |
May 19, 2008 | 14.13 | 14.66 | 14.03 | 14.15 | 108,568 | -0.06(-0.42%) |
May 16, 2008 | 14.48 | 14.48 | 14.00 | 14.21 | 108,196 | -0.15(-1.07%) |
May 15, 2008 | 14.10 | 14.42 | 13.94 | 14.36 | 79,321 | +0.21(+1.51%) |
May 14, 2008 | 13.83 | 14.27 | 13.76 | 14.15 | 96,991 | -0.08(-0.56%) |
May 13, 2008 | 14.13 | 14.24 | 13.79 | 14.23 | 79,791 | +0.14(+1.01%) |
May 12, 2008 | 13.94 | 14.08 | 13.73 | 14.08 | 43,776 | +0.27(+1.92%) |
May 09, 2008 | 13.67 | 13.82 | 13.54 | 13.82 | 74,357 | +0.09(+0.62%) |
May 08, 2008 | 13.88 | 13.88 | 13.51 | 13.73 | 95,587 | +0.08(+0.56%) |
May 07, 2008 | 14.40 | 14.66 | 13.61 | 13.66 | 164,104 | -0.73(-5.09%) |
May 06, 2008 | 14.29 | 14.40 | 14.00 | 14.39 | 111,798 | +0.05(+0.32%) |
May 05, 2008 | 14.40 | 14.61 | 14.15 | 14.34 | 95,921 | -0.18(-1.24%) |
May 02, 2008 | 14.76 | 14.81 | 14.40 | 14.52 | 121,879 | -0.17(-1.18%) |