Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.195 | 9.747 | 9.195 | 9.747 | 2,246 | +0.38(+4.07%) |
May 28, 2009 | 9.186 | 9.563 | 9.186 | 9.365 | 2,555 | +0.18(+1.95%) |
May 27, 2009 | 8.873 | 9.195 | 8.873 | 9.186 | 7,034 | +0.49(+5.60%) |
May 26, 2009 | 8.790 | 8.790 | 8.699 | 8.699 | 326 | -0.16(-1.77%) |
May 22, 2009 | 8.680 | 8.873 | 8.597 | 8.855 | 4,785 | +0.12(+1.37%) |
May 21, 2009 | 8.689 | 8.735 | 8.634 | 8.735 | 435 | +0.05(+0.53%) |
May 20, 2009 | 8.772 | 8.689 | 8.689 | 8.689 | 380 | -0.08(-0.94%) |
May 19, 2009 | 8.772 | 8.772 | 8.772 | 8.772 | 595 | +0.28(+3.25%) |
May 18, 2009 | 8.558 | 8.588 | 8.487 | 8.496 | 1,745 | -0.05(-0.54%) |
May 13, 2009 | 8.542 | 8.542 | 8.542 | 8.542 | 0 | -0.23(-2.62%) |
May 12, 2009 | 8.551 | 8.772 | 8.551 | 8.772 | 789 | +0.38(+4.49%) |
May 11, 2009 | 8.358 | 8.625 | 8.358 | 8.395 | 761 | +0.17(+2.01%) |
May 08, 2009 | 8.266 | 8.607 | 7.816 | 8.230 | 39,320 | -0.03(-0.33%) |
May 07, 2009 | 8.230 | 8.294 | 8.230 | 8.257 | 3,262 | +0.16(+1.93%) |
May 06, 2009 | 8.110 | 8.110 | 7.503 | 8.101 | 4,681 | -0.04(-0.45%) |
May 05, 2009 | 8.046 | 8.138 | 8.046 | 8.138 | 13,920 | +0.03(+0.34%) |
May 04, 2009 | 8.064 | 8.119 | 7.972 | 8.110 | 870 | +0.03(+0.34%) |
May 01, 2009 | 8.027 | 8.193 | 7.981 | 8.082 | 1,848 | +0.19(+2.45%) |
Apr 30, 2009 | 7.696 | 7.954 | 7.696 | 7.889 | 1,087 | -0.10(-1.27%) |
Apr 29, 2009 | 7.963 | 8.138 | 7.816 | 7.991 | 5,144 | +0.14(+1.76%) |
Apr 28, 2009 | 8.276 | 8.276 | 7.687 | 7.853 | 6,170 | -0.46(-5.53%) |
Apr 27, 2009 | 8.230 | 8.368 | 8.184 | 8.312 | 11,369 | +0.02(+0.22%) |
Apr 24, 2009 | 7.761 | 8.432 | 7.761 | 8.294 | 1,694 | +0.15(+1.80%) |
Apr 23, 2009 | 8.239 | 8.303 | 7.899 | 8.147 | 6,142 | +0.00(+0.00%) |
Apr 22, 2009 | 8.432 | 8.432 | 8.138 | 8.147 | 1,632 | +0.30(+3.87%) |
Apr 21, 2009 | 8.009 | 8.064 | 7.843 | 7.843 | 1,631 | -0.04(-0.47%) |
Apr 20, 2009 | 8.404 | 8.404 | 7.797 | 7.880 | 4,785 | -0.17(-2.17%) |
Apr 17, 2009 | 7.807 | 8.340 | 7.807 | 8.055 | 2,665 | +0.32(+4.16%) |
Apr 16, 2009 | 8.340 | 8.496 | 7.641 | 7.733 | 5,377 | -0.62(-7.38%) |
Apr 15, 2009 | 8.505 | 8.505 | 7.908 | 8.349 | 6,945 | +0.29(+3.65%) |
Apr 14, 2009 | 7.880 | 8.055 | 7.880 | 8.055 | 217 | +0.46(+6.05%) |
Apr 13, 2009 | 7.880 | 7.880 | 7.485 | 7.595 | 1,956 | -0.33(-4.18%) |
Apr 09, 2009 | 7.779 | 8.423 | 7.549 | 7.926 | 7,694 | -0.12(-1.49%) |
Apr 08, 2009 | 8.496 | 8.496 | 7.853 | 8.046 | 1,740 | -0.42(-4.94%) |
Apr 07, 2009 | 7.604 | 8.763 | 7.374 | 8.464 | 13,377 | +1.07(+14.49%) |
Apr 06, 2009 | 7.145 | 8.046 | 7.145 | 7.393 | 2,718 | +0.26(+3.61%) |
Apr 03, 2009 | 7.135 | 7.135 | 7.135 | 7.135 | 108 | -0.68(-8.71%) |
Apr 02, 2009 | 7.981 | 7.981 | 7.816 | 7.816 | 1,070 | +0.42(+5.72%) |
Mar 31, 2009 | 7.135 | 7.393 | 7.393 | 7.393 | 326 | -0.42(-5.41%) |
Mar 26, 2009 | 7.568 | 7.816 | 7.568 | 7.816 | 17,485 | +0.28(+3.66%) |
Mar 25, 2009 | 7.126 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) |
Mar 24, 2009 | 7.181 | 7.540 | 7.128 | 7.540 | 10,302 | +0.18(+2.50%) |
Mar 23, 2009 | 7.356 | 7.356 | 7.356 | 7.356 | 9,244 | +0.18(+2.56%) |
Mar 20, 2009 | 7.145 | 7.577 | 7.128 | 7.172 | 2,628 | -0.37(-4.88%) |
Mar 19, 2009 | 7.540 | 7.540 | 7.540 | 7.540 | 2,084 | -0.18(-2.38%) |
Mar 18, 2009 | 7.632 | 7.724 | 7.448 | 7.724 | 23,899 | +0.60(+8.38%) |
Mar 17, 2009 | 7.127 | 7.127 | 7.127 | 7.127 | 439 | -0.41(-5.48%) |
Mar 13, 2009 | 7.283 | 7.540 | 7.540 | 7.540 | 5,763 | +0.26(+3.54%) |
Mar 12, 2009 | 7.283 | 7.283 | 7.283 | 7.283 | 108 | +0.02(+0.25%) |
Mar 11, 2009 | 6.804 | 7.264 | 6.804 | 7.264 | 674 | +0.46(+6.76%) |
Mar 10, 2009 | 6.961 | 6.961 | 6.804 | 6.804 | 613 | -0.09(-1.33%) |
Mar 09, 2009 | 6.896 | 6.906 | 6.896 | 6.896 | 964 | +0.00(+0.00%) |
Mar 06, 2009 | 7.126 | 7.126 | 6.547 | 6.896 | 7,688 | -0.23(-3.23%) |
Mar 05, 2009 | 7.356 | 7.365 | 6.988 | 7.126 | 10,989 | -0.40(-5.37%) |
Mar 04, 2009 | 7.356 | 7.531 | 7.301 | 7.531 | 10,777 | -0.33(-4.21%) |
Mar 02, 2009 | 7.908 | 7.908 | 7.862 | 7.862 | 5,600 | -0.41(-5.00%) |
Feb 27, 2009 | 7.862 | 8.276 | 7.853 | 8.276 | 5,600 | +0.09(+1.12%) |
Feb 26, 2009 | 8.184 | 8.188 | 8.092 | 8.184 | 13,443 | +0.00(+0.00%) |
Feb 25, 2009 | 8.285 | 8.285 | 8.184 | 8.184 | 787 | -0.09(-1.11%) |
Feb 24, 2009 | 8.276 | 8.276 | 8.276 | 8.276 | 2,392 | -0.18(-2.17%) |
Feb 20, 2009 | 8.423 | 8.459 | 8.459 | 8.459 | 3,045 | -0.63(-6.98%) |
Feb 19, 2009 | 8.230 | 9.131 | 8.193 | 9.094 | 4,532 | +0.75(+8.98%) |
Feb 18, 2009 | 8.349 | 8.345 | 8.345 | 8.345 | 0 | +0.00(+0.00%) |
Feb 17, 2009 | 8.345 | 8.345 | 8.345 | 8.345 | 163 | -0.85(-9.25%) |
Feb 13, 2009 | 9.195 | 9.195 | 9.195 | 9.195 | 873 | +0.01(+0.10%) |
Feb 12, 2009 | 9.186 | 9.186 | 9.186 | 9.186 | 295 | +0.00(+0.00%) |
Feb 11, 2009 | 9.168 | 9.186 | 8.910 | 9.186 | 435 | +0.47(+5.38%) |
Feb 10, 2009 | 8.717 | 8.735 | 8.717 | 8.717 | 3,465 | +0.43(+5.22%) |
Feb 09, 2009 | 8.220 | 8.285 | 8.202 | 8.285 | 435 | -0.40(-4.66%) |
Feb 05, 2009 | 8.689 | 8.689 | 8.689 | 8.689 | 0 | +0.00(+0.00%) |
Feb 04, 2009 | 8.689 | 8.689 | 8.689 | 8.689 | 532 | +0.51(+6.18%) |
Feb 03, 2009 | 8.459 | 8.459 | 8.101 | 8.184 | 5,315 | -0.37(-4.30%) |
Feb 02, 2009 | 9.213 | 9.213 | 8.459 | 8.551 | 19,089 | -0.65(-7.09%) |
Jan 29, 2009 | 9.213 | 9.204 | 9.204 | 9.204 | 1,631 | -0.04(-0.40%) |
Jan 28, 2009 | 9.241 | 9.241 | 9.241 | 9.241 | 159 | +0.30(+3.34%) |
Jan 27, 2009 | 8.735 | 8.965 | 8.735 | 8.942 | 4,068 | +0.11(+1.30%) |
Jan 26, 2009 | 8.827 | 8.827 | 8.827 | 8.827 | 2,066 | -0.09(-1.03%) |
Jan 23, 2009 | 8.965 | 8.965 | 8.790 | 8.919 | 3,840 | -0.04(-0.41%) |
Jan 22, 2009 | 8.827 | 8.965 | 8.827 | 8.956 | 4,846 | +0.00(+0.00%) |
Jan 21, 2009 | 8.947 | 8.956 | 8.938 | 8.956 | 1,228 | -0.01(-0.10%) |
Jan 20, 2009 | 9.296 | 9.296 | 8.965 | 8.965 | 9,937 | -0.69(-7.14%) |
Jan 16, 2009 | 9.655 | 9.655 | 9.655 | 9.655 | 108 | +0.18(+1.94%) |
Jan 15, 2009 | 10.11 | 10.11 | 9.471 | 9.471 | 5,619 | -0.01(-0.10%) |
Jan 14, 2009 | 9.793 | 9.793 | 9.480 | 9.480 | 4,471 | -0.73(-7.12%) |
Jan 13, 2009 | 10.21 | 10.21 | 10.21 | 10.21 | 1,421 | +0.32(+3.26%) |
Jan 12, 2009 | 9.885 | 9.885 | 9.517 | 9.885 | 3,568 | +0.33(+3.48%) |
Jan 09, 2009 | 9.552 | 9.552 | 9.552 | 9.552 | 271 | -1.42(-12.93%) |
Jan 08, 2009 | 10.97 | 10.97 | 10.97 | 10.97 | 266 | +0.70(+6.80%) |
Jan 07, 2009 | 9.499 | 10.51 | 9.499 | 10.27 | 4,034 | +0.19(+1.92%) |
Jan 06, 2009 | 9.664 | 10.10 | 9.664 | 10.08 | 10,441 | +0.01(+0.09%) |
Jan 05, 2009 | 10.09 | 10.09 | 9.793 | 10.07 | 4,133 | +0.32(+3.30%) |
Jan 02, 2009 | 9.811 | 9.825 | 9.315 | 9.747 | 23,887 | +0.55(+6.00%) |
Dec 31, 2008 | 9.226 | 9.370 | 9.195 | 9.195 | 1,741 | -0.17(-1.86%) |
Dec 30, 2008 | 9.425 | 9.809 | 8.735 | 9.370 | 11,227 | +0.40(+4.41%) |
Dec 29, 2008 | 10.75 | 10.75 | 8.974 | 8.974 | 7,742 | -1.37(-13.24%) |
Dec 22, 2008 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.18(+1.81%) |
Dec 19, 2008 | 10.34 | 10.34 | 10.16 | 10.16 | 419 | +0.04(+0.36%) |
Dec 18, 2008 | 10.15 | 10.17 | 10.12 | 10.12 | 881 | -0.45(-4.26%) |
Dec 17, 2008 | 11.02 | 11.02 | 10.57 | 10.57 | 489 | -0.23(-2.13%) |
Dec 16, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 108 | +0.06(+0.51%) |
Dec 15, 2008 | 9.030 | 10.75 | 9.030 | 10.75 | 5,165 | +1.10(+11.44%) |
Dec 12, 2008 | 9.397 | 9.646 | 9.397 | 9.646 | 326 | +0.54(+5.96%) |
Dec 11, 2008 | 9.020 | 10.11 | 8.745 | 9.103 | 219,546 | -0.69(-7.04%) |
Dec 10, 2008 | 9.701 | 9.793 | 9.701 | 9.793 | 10,875 | +0.53(+5.76%) |
Dec 05, 2008 | 9.269 | 9.259 | 9.259 | 9.259 | 326 | -1.50(-13.93%) |
Dec 04, 2008 | 9.673 | 10.76 | 9.673 | 10.76 | 8,096 | +0.31(+2.99%) |
Dec 03, 2008 | 10.45 | 10.45 | 10.45 | 10.45 | 6,198 | +0.01(+0.09%) |
Dec 02, 2008 | 10.76 | 10.76 | 10.44 | 10.44 | 3,678 | -0.32(-2.99%) |
Dec 01, 2008 | 10.61 | 11.92 | 10.61 | 10.76 | 2,283 | +0.77(+7.74%) |
Nov 26, 2008 | 9.636 | 9.986 | 9.986 | 9.986 | 870 | -0.08(-0.82%) |
Nov 25, 2008 | 9.600 | 10.07 | 9.600 | 10.07 | 543 | +0.73(+7.78%) |
Nov 24, 2008 | 8.680 | 9.342 | 8.680 | 9.342 | 1,087 | -0.31(-3.24%) |
Nov 21, 2008 | 10.80 | 10.81 | 9.379 | 9.655 | 2,501 | -1.53(-13.65%) |
Nov 20, 2008 | 11.22 | 11.25 | 11.18 | 11.18 | 326 | -1.18(-9.52%) |
Nov 19, 2008 | 10.84 | 12.38 | 10.80 | 12.36 | 2,349 | +1.73(+16.26%) |
Nov 18, 2008 | 12.10 | 12.10 | 10.63 | 10.63 | 2,363 | -2.46(-18.82%) |
Nov 17, 2008 | 12.20 | 13.09 | 12.18 | 13.09 | 2,176 | +0.70(+5.64%) |
Nov 14, 2008 | 12.19 | 12.40 | 12.19 | 12.39 | 1,956 | +0.26(+2.12%) |
Nov 12, 2008 | 12.40 | 12.14 | 12.14 | 12.14 | 1,305 | +0.05(+0.38%) |
Nov 11, 2008 | 12.38 | 12.38 | 12.03 | 12.09 | 1,740 | -0.18(-1.50%) |
Nov 10, 2008 | 12.28 | 12.28 | 12.28 | 12.28 | 217 | -0.14(-1.11%) |
Nov 07, 2008 | 12.74 | 12.74 | 12.19 | 12.41 | 7,340 | +0.67(+5.72%) |
Nov 06, 2008 | 12.87 | 12.87 | 10.30 | 11.74 | 8,685 | -0.76(-6.10%) |
Nov 05, 2008 | 12.51 | 12.51 | 12.51 | 12.51 | 1,468 | -0.38(-2.93%) |
Nov 04, 2008 | 12.74 | 12.88 | 12.66 | 12.88 | 1,740 | +0.23(+1.82%) |
Oct 31, 2008 | 12.65 | 12.65 | 12.65 | 12.65 | 435 | -0.22(-1.71%) |
Oct 29, 2008 | 12.50 | 12.87 | 12.87 | 12.87 | 17,726 | +0.47(+3.78%) |
Oct 28, 2008 | 11.96 | 12.40 | 11.96 | 12.40 | 1,631 | +0.45(+3.77%) |
Oct 27, 2008 | 11.96 | 11.96 | 11.95 | 11.95 | 1,196 | +0.01(+0.08%) |
Oct 23, 2008 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 11.96 | 11.96 | 10.76 | 11.94 | 1,161 | -0.03(-0.23%) |
Oct 21, 2008 | 12.08 | 12.51 | 11.95 | 11.97 | 5,277 | +1.14(+10.53%) |
Oct 20, 2008 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.00(+0.00%) |
Oct 17, 2008 | 10.85 | 10.88 | 10.76 | 10.83 | 1,194 | -0.61(-5.31%) |
Oct 16, 2008 | 10.84 | 11.57 | 10.84 | 11.44 | 2,175 | +0.86(+8.17%) |
Oct 15, 2008 | 10.80 | 10.85 | 10.57 | 10.57 | 6,366 | -0.28(-2.54%) |
Oct 14, 2008 | 11.49 | 11.95 | 10.80 | 10.85 | 16,247 | +0.09(+0.85%) |
Oct 13, 2008 | 11.49 | 11.49 | 9.820 | 10.76 | 6,600 | -0.28(-2.50%) |
Oct 10, 2008 | 11.49 | 11.49 | 11.03 | 11.03 | 6,243 | -0.46(-4.00%) |
Oct 09, 2008 | 12.02 | 12.11 | 11.49 | 11.49 | 2,636 | -0.74(-6.01%) |
Oct 06, 2008 | 12.01 | 12.23 | 12.23 | 12.23 | 3,806 | +0.00(+0.00%) |
Oct 03, 2008 | 12.23 | 12.23 | 12.23 | 12.23 | 1,353 | +0.00(+0.00%) |
Oct 02, 2008 | 12.23 | 12.23 | 12.23 | 12.23 | 195 | -0.18(-1.48%) |
Oct 01, 2008 | 12.23 | 12.86 | 12.23 | 12.41 | 2,212 | +0.18(+1.50%) |
Sep 30, 2008 | 12.88 | 12.88 | 12.23 | 12.23 | 7,248 | -0.74(-5.74%) |
Sep 29, 2008 | 12.99 | 13.55 | 12.97 | 12.97 | 3,087 | -0.66(-4.85%) |
Sep 26, 2008 | 13.64 | 13.64 | 13.64 | 13.64 | 169 | +0.67(+5.18%) |
Sep 25, 2008 | 12.97 | 13.77 | 12.24 | 12.97 | 2,491 | +0.00(+0.00%) |
Sep 24, 2008 | 12.97 | 13.48 | 12.97 | 12.97 | 196,740 | +0.00(+0.00%) |
Sep 23, 2008 | 12.97 | 12.97 | 12.97 | 12.97 | 271 | +0.00(+0.00%) |
Sep 22, 2008 | 12.95 | 13.53 | 12.95 | 12.97 | 15,210 | -0.51(-3.75%) |
Sep 19, 2008 | 12.87 | 14.90 | 12.87 | 13.47 | 23,194 | +0.60(+4.64%) |
Sep 18, 2008 | 12.87 | 12.87 | 12.01 | 12.87 | 1,961 | +0.63(+5.18%) |
Sep 17, 2008 | 12.81 | 12.81 | 12.23 | 12.24 | 2,827 | -0.17(-1.41%) |
Sep 16, 2008 | 12.41 | 12.41 | 12.41 | 12.41 | 978 | -0.32(-2.53%) |
Sep 15, 2008 | 12.87 | 12.87 | 12.41 | 12.74 | 5,899 | -0.13(-1.00%) |
Sep 12, 2008 | 12.64 | 12.86 | 12.64 | 12.86 | 1,209 | +0.36(+2.87%) |
Sep 11, 2008 | 12.51 | 12.51 | 12.51 | 12.51 | 543 | +0.01(+0.04%) |
Sep 10, 2008 | 12.41 | 12.96 | 12.41 | 12.50 | 1,317 | +0.09(+0.70%) |
Sep 08, 2008 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | -0.43(-3.36%) |
Sep 05, 2008 | 13.11 | 13.11 | 12.85 | 12.85 | 217 | +0.20(+1.60%) |
Sep 04, 2008 | 13.09 | 13.09 | 12.43 | 12.64 | 7,841 | -0.25(-1.95%) |
Sep 03, 2008 | 13.10 | 13.10 | 12.88 | 12.90 | 2,800 | +0.48(+3.88%) |
Sep 02, 2008 | 13.10 | 13.10 | 12.41 | 12.41 | 4,466 | +0.14(+1.12%) |
Aug 29, 2008 | 12.44 | 12.64 | 12.28 | 12.28 | 4,974 | +0.23(+1.91%) |
Aug 28, 2008 | 12.65 | 12.65 | 12.03 | 12.05 | 3,052 | -0.83(-6.43%) |
Aug 27, 2008 | 12.86 | 12.87 | 12.86 | 12.87 | 1,185 | +0.07(+0.57%) |
Aug 26, 2008 | 11.96 | 12.80 | 11.96 | 12.80 | 2,490 | -0.06(-0.50%) |
Aug 25, 2008 | 12.86 | 12.86 | 12.86 | 12.86 | 2,501 | -0.01(-0.07%) |
Aug 22, 2008 | 12.85 | 12.90 | 12.85 | 12.87 | 6,805 | +0.22(+1.74%) |
Aug 20, 2008 | 11.19 | 12.65 | 12.65 | 12.65 | 2,283 | -0.16(-1.22%) |
Aug 18, 2008 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | +0.17(+1.31%) |
Aug 15, 2008 | 12.02 | 12.97 | 12.02 | 12.64 | 3,816 | +0.94(+8.01%) |
Aug 14, 2008 | 11.71 | 11.71 | 11.71 | 11.71 | 19,904 | -0.57(-4.64%) |
Aug 13, 2008 | 12.28 | 12.28 | 12.28 | 12.28 | 1,956 | +0.00(+0.00%) |
Aug 12, 2008 | 12.28 | 12.28 | 12.28 | 12.28 | 1,956 | +0.22(+1.83%) |
Aug 11, 2008 | 12.04 | 12.05 | 11.95 | 12.05 | 1,740 | +0.10(+0.85%) |
Aug 08, 2008 | 11.72 | 11.95 | 11.03 | 11.95 | 3,947 | -0.60(-4.76%) |
Aug 07, 2008 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 11.95 | 12.55 | 11.22 | 12.55 | 1,569 | +0.59(+4.92%) |
Aug 04, 2008 | 11.10 | 11.97 | 11.10 | 11.96 | 1,196 | -0.22(-1.81%) |
Aug 01, 2008 | 12.18 | 12.18 | 12.18 | 12.18 | 419 | +0.00(+0.00%) |
Jul 31, 2008 | 12.18 | 12.18 | 12.18 | 12.18 | 674 | +0.22(+1.84%) |
Jul 30, 2008 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 11.94 | 11.96 | 11.94 | 11.96 | 4,789 | +0.08(+0.70%) |
Jul 25, 2008 | 11.49 | 11.88 | 11.49 | 11.88 | 217 | +0.39(+3.36%) |
Jul 24, 2008 | 11.49 | 11.50 | 11.49 | 11.49 | 1,848 | -0.31(-2.65%) |
Jul 23, 2008 | 11.94 | 11.94 | 11.81 | 11.81 | 473 | +2.61(+28.40%) |
Jul 22, 2008 | 9.204 | 9.204 | 9.195 | 9.195 | 554 | -0.71(-7.15%) |
Jul 21, 2008 | 9.701 | 9.912 | 9.701 | 9.903 | 15,299 | +0.23(+2.38%) |
Jul 18, 2008 | 9.655 | 9.673 | 8.919 | 9.673 | 15,946 | -0.07(-0.75%) |
Jul 17, 2008 | 9.655 | 9.885 | 9.655 | 9.747 | 10,217 | +0.35(+3.72%) |
Jul 16, 2008 | 9.407 | 9.407 | 9.397 | 9.397 | 435 | -0.03(-0.29%) |
Jul 15, 2008 | 9.425 | 9.425 | 9.425 | 9.425 | 352 | +0.22(+2.40%) |
Jul 14, 2008 | 9.287 | 9.397 | 9.204 | 9.204 | 5,620 | -0.08(-0.89%) |
Jul 11, 2008 | 9.213 | 9.407 | 9.195 | 9.287 | 4,909 | -0.15(-1.56%) |
Jul 10, 2008 | 9.692 | 9.692 | 9.434 | 9.434 | 652 | -0.45(-4.56%) |
Jul 09, 2008 | 10.58 | 10.58 | 9.655 | 9.885 | 2,510 | -0.92(-8.51%) |
Jul 08, 2008 | 11.01 | 11.01 | 10.58 | 10.80 | 198,637 | +0.23(+2.17%) |
Jul 07, 2008 | 10.57 | 11.03 | 10.57 | 10.57 | 1,637 | +0.00(+0.00%) |
Jul 04, 2008 | 10.57 | 10.57 | 10.57 | 10.57 | 435 | +0.00(+0.00%) |
Jul 03, 2008 | 10.57 | 10.57 | 10.57 | 10.57 | 435 | -0.01(-0.09%) |
Jul 02, 2008 | 11.06 | 11.06 | 10.41 | 10.58 | 2,084 | -0.91(-7.92%) |
Jul 01, 2008 | 11.49 | 11.49 | 11.49 | 11.49 | 1,096 | -0.01(-0.08%) |
Jun 30, 2008 | 11.50 | 11.50 | 11.50 | 11.50 | 108 | +0.15(+1.30%) |
Jun 27, 2008 | 11.49 | 11.94 | 11.36 | 11.36 | 1,839 | -0.28(-2.44%) |
Jun 26, 2008 | 12.42 | 12.42 | 11.55 | 11.64 | 2,022 | -0.77(-6.23%) |
Jun 25, 2008 | 11.96 | 12.41 | 11.96 | 12.41 | 2,759 | -1.37(-9.94%) |
Jun 24, 2008 | 13.78 | 13.78 | 13.78 | 13.78 | 108 | +0.00(+0.00%) |
Jun 23, 2008 | 13.24 | 13.78 | 13.24 | 13.78 | 978 | +2.23(+19.29%) |
Jun 20, 2008 | 11.60 | 12.45 | 11.45 | 11.55 | 989 | -0.80(-6.50%) |
Jun 19, 2008 | 12.85 | 12.85 | 11.15 | 12.36 | 5,630 | -0.57(-4.41%) |
Jun 18, 2008 | 12.95 | 12.95 | 12.93 | 12.93 | 1,522 | -0.54(-3.98%) |
Jun 17, 2008 | 13.46 | 13.46 | 13.46 | 13.46 | 108 | -0.05(-0.39%) |
Jun 16, 2008 | 13.52 | 13.52 | 13.52 | 13.52 | 543 | +0.17(+1.31%) |
Jun 13, 2008 | 13.56 | 13.70 | 13.34 | 13.34 | 8,693 | -0.35(-2.55%) |
Jun 12, 2008 | 13.56 | 13.69 | 13.56 | 13.69 | 2,399 | +0.13(+0.95%) |
Jun 11, 2008 | 13.79 | 13.79 | 13.56 | 13.56 | 1,392 | -0.23(-1.67%) |
Jun 10, 2008 | 13.79 | 13.79 | 13.56 | 13.79 | 946 | +0.23(+1.69%) |
Jun 09, 2008 | 13.57 | 13.79 | 13.56 | 13.56 | 5,829 | -0.23(-1.67%) |
Jun 06, 2008 | 14.02 | 14.02 | 13.79 | 13.79 | 1,196 | -0.46(-3.23%) |
Jun 05, 2008 | 14.25 | 14.25 | 14.25 | 14.25 | 1,030 | +0.46(+3.33%) |
Jun 04, 2008 | 13.79 | 13.88 | 13.79 | 13.79 | 5,231 | +0.00(+0.00%) |
Jun 03, 2008 | 13.79 | 13.93 | 13.79 | 13.79 | 4,482 | +0.00(+0.00%) |