Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.250 | 5.380 | 5.100 | 5.210 | 85,067 | +0.16(+3.17%) |
Apr 29, 2009 | 4.950 | 5.150 | 4.880 | 5.050 | 118,479 | +0.16(+3.27%) |
Apr 28, 2009 | 4.790 | 4.890 | 4.780 | 4.890 | 12,320 | +0.06(+1.24%) |
Apr 27, 2009 | 4.930 | 4.930 | 4.770 | 4.830 | 60,662 | +0.08(+1.68%) |
Apr 24, 2009 | 4.590 | 4.780 | 4.560 | 4.750 | 19,367 | +0.04(+0.85%) |
Apr 23, 2009 | 4.900 | 5.080 | 4.500 | 4.710 | 141,850 | -0.14(-2.89%) |
Apr 22, 2009 | 5.140 | 5.140 | 4.850 | 4.850 | 31,526 | -0.11(-2.22%) |
Apr 21, 2009 | 4.790 | 4.960 | 4.720 | 4.960 | 12,063 | +0.19(+3.98%) |
Apr 20, 2009 | 4.650 | 4.800 | 4.650 | 4.770 | 21,626 | +0.10(+2.14%) |
Apr 17, 2009 | 4.900 | 4.900 | 4.650 | 4.670 | 18,256 | -0.18(-3.71%) |
Apr 16, 2009 | 5.010 | 5.100 | 4.850 | 4.850 | 93,006 | -0.16(-3.19%) |
Apr 15, 2009 | 5.280 | 5.320 | 5.010 | 5.010 | 179,397 | -0.11(-2.15%) |
Apr 14, 2009 | 4.850 | 5.450 | 4.800 | 5.120 | 210,740 | +0.32(+6.67%) |
Apr 13, 2009 | 5.080 | 5.080 | 4.670 | 4.800 | 64,988 | +0.00(+0.00%) |
Apr 09, 2009 | 4.650 | 4.800 | 3.930 | 4.800 | 151,615 | +0.10(+2.13%) |
Apr 08, 2009 | 4.300 | 4.700 | 3.930 | 4.700 | 425,813 | +0.45(+10.59%) |
Apr 07, 2009 | 3.950 | 4.250 | 3.930 | 4.250 | 109,296 | +0.30(+7.59%) |
Apr 06, 2009 | 3.900 | 3.950 | 3.800 | 3.950 | 18,836 | +0.02(+0.51%) |
Apr 03, 2009 | 3.830 | 3.930 | 3.560 | 3.930 | 19,127 | +0.13(+3.42%) |
Apr 02, 2009 | 3.750 | 3.800 | 3.560 | 3.800 | 25,181 | +0.24(+6.74%) |
Apr 01, 2009 | 3.600 | 3.660 | 3.560 | 3.560 | 12,592 | -0.04(-1.11%) |
Mar 31, 2009 | 3.620 | 3.690 | 3.580 | 3.600 | 23,740 | +0.01(+0.28%) |
Mar 30, 2009 | 3.600 | 3.790 | 3.580 | 3.590 | 376,503 | -0.07(-1.91%) |
Mar 26, 2009 | 3.920 | 3.890 | 3.660 | 3.660 | 101,733 | -0.19(-4.94%) |
Mar 25, 2009 | 3.930 | 3.970 | 3.850 | 3.850 | 152,595 | -0.05(-1.28%) |
Mar 24, 2009 | 3.970 | 3.970 | 3.890 | 3.900 | 122,205 | -0.02(-0.51%) |
Mar 23, 2009 | 3.990 | 3.920 | 3.880 | 3.920 | 185,117 | +0.05(+1.29%) |
Mar 20, 2009 | 3.940 | 3.980 | 3.870 | 3.870 | 97,181 | -0.07(-1.78%) |
Mar 19, 2009 | 4.000 | 4.020 | 3.940 | 3.940 | 81,352 | -0.03(-0.76%) |
Mar 18, 2009 | 4.000 | 4.000 | 3.950 | 3.970 | 60,964 | -0.03(-0.75%) |
Mar 17, 2009 | 3.730 | 4.110 | 3.820 | 4.000 | 53,971 | +0.09(+2.30%) |
Mar 16, 2009 | 3.880 | 4.100 | 3.770 | 3.910 | 56,113 | +0.14(+3.71%) |
Mar 13, 2009 | 3.670 | 3.800 | 3.670 | 3.770 | 117,573 | +0.09(+2.45%) |
Mar 12, 2009 | 3.510 | 3.740 | 3.510 | 3.680 | 118,639 | +0.17(+4.84%) |
Mar 11, 2009 | 3.550 | 3.670 | 3.510 | 3.510 | 35,602 | -0.08(-2.23%) |
Mar 10, 2009 | 3.590 | 3.620 | 3.550 | 3.590 | 14,570 | +0.22(+6.53%) |
Mar 09, 2009 | 3.330 | 3.440 | 3.330 | 3.370 | 77,231 | -0.07(-2.03%) |
Mar 06, 2009 | 3.410 | 3.470 | 3.410 | 3.440 | 100,333 | -0.01(-0.29%) |
Mar 05, 2009 | 3.580 | 3.580 | 3.450 | 3.450 | 3,585 | -0.16(-4.43%) |
Mar 04, 2009 | 3.550 | 3.780 | 3.530 | 3.610 | 32,749 | +0.07(+1.98%) |
Mar 02, 2009 | 3.710 | 3.720 | 3.500 | 3.540 | 250,037 | -0.37(-9.46%) |
Feb 27, 2009 | 3.680 | 3.980 | 3.680 | 3.910 | 49,831 | +0.23(+6.25%) |
Feb 26, 2009 | 3.720 | 3.740 | 3.640 | 3.680 | 45,359 | +0.09(+2.51%) |
Feb 25, 2009 | 3.490 | 3.640 | 3.490 | 3.590 | 1,094,644 | +0.03(+0.84%) |
Feb 24, 2009 | 3.430 | 3.570 | 3.410 | 3.560 | 65,719 | +0.06(+1.71%) |
Feb 23, 2009 | 3.470 | 3.520 | 3.450 | 3.500 | 183,110 | +0.04(+1.16%) |
Feb 20, 2009 | 3.470 | 3.520 | 3.400 | 3.460 | 85,328 | -0.16(-4.42%) |
Feb 19, 2009 | 3.620 | 3.650 | 3.620 | 3.620 | 18,795 | +0.03(+0.84%) |
Feb 18, 2009 | 3.570 | 3.590 | 3.500 | 3.590 | 34,581 | -0.03(-0.83%) |
Feb 17, 2009 | 3.430 | 3.700 | 3.430 | 3.620 | 134,867 | +0.10(+2.84%) |
Feb 13, 2009 | 3.400 | 3.530 | 3.400 | 3.520 | 34,391 | +0.12(+3.53%) |
Feb 12, 2009 | 3.390 | 3.420 | 3.350 | 3.400 | 22,296 | +0.00(+0.00%) |
Feb 11, 2009 | 3.410 | 3.470 | 3.310 | 3.400 | 1,543,175 | -0.12(-3.41%) |
Feb 10, 2009 | 3.600 | 3.770 | 3.460 | 3.520 | 96,926 | -0.10(-2.76%) |
Feb 09, 2009 | 3.580 | 3.700 | 3.580 | 3.620 | 82,765 | +0.17(+4.93%) |
Feb 06, 2009 | 3.400 | 3.470 | 3.400 | 3.450 | 76,336 | +0.04(+1.17%) |
Feb 05, 2009 | 3.380 | 3.490 | 3.380 | 3.410 | 60,079 | +0.01(+0.29%) |
Feb 04, 2009 | 3.170 | 3.430 | 3.170 | 3.400 | 121,053 | +0.11(+3.34%) |
Feb 03, 2009 | 3.220 | 3.440 | 3.100 | 3.290 | 533,668 | -0.09(-2.66%) |
Feb 02, 2009 | 3.230 | 3.400 | 3.200 | 3.380 | 244,086 | +0.12(+3.68%) |
Jan 30, 2009 | 3.290 | 3.370 | 3.250 | 3.260 | 24,908 | -0.04(-1.21%) |
Jan 29, 2009 | 3.370 | 3.450 | 3.200 | 3.300 | 84,216 | -0.11(-3.23%) |
Jan 28, 2009 | 3.220 | 3.500 | 3.220 | 3.410 | 134,975 | +0.19(+5.90%) |
Jan 27, 2009 | 3.170 | 3.300 | 3.160 | 3.220 | 106,105 | +0.00(+0.00%) |
Jan 26, 2009 | 3.230 | 3.350 | 3.200 | 3.220 | 91,752 | +0.00(+0.00%) |
Jan 23, 2009 | 3.270 | 3.280 | 3.200 | 3.220 | 88,827 | -0.07(-2.13%) |
Jan 22, 2009 | 3.320 | 3.400 | 3.230 | 3.290 | 75,601 | -0.03(-0.90%) |
Jan 21, 2009 | 3.140 | 3.370 | 3.130 | 3.320 | 74,011 | +0.19(+6.07%) |
Jan 20, 2009 | 3.090 | 3.250 | 3.040 | 3.130 | 258,313 | +0.05(+1.62%) |
Jan 19, 2009 | 3.190 | 3.190 | 3.040 | 3.080 | 177,104 | -0.01(-0.32%) |
Jan 16, 2009 | 3.350 | 3.350 | 3.090 | 3.090 | 364,754 | -0.19(-5.79%) |
Jan 15, 2009 | 3.400 | 3.420 | 3.250 | 3.280 | 173,952 | -0.14(-4.09%) |
Jan 14, 2009 | 3.590 | 3.600 | 3.390 | 3.420 | 88,520 | -0.18(-5.00%) |
Jan 13, 2009 | 3.610 | 3.710 | 3.600 | 3.600 | 62,247 | -0.01(-0.28%) |
Jan 12, 2009 | 4.180 | 4.180 | 3.580 | 3.610 | 182,497 | -0.64(-15.06%) |
Jan 09, 2009 | 4.200 | 4.550 | 4.200 | 4.250 | 158,374 | +0.10(+2.41%) |
Jan 08, 2009 | 4.450 | 4.450 | 4.140 | 4.150 | 478,439 | -0.37(-8.19%) |
Jan 07, 2009 | 4.700 | 4.750 | 4.320 | 4.520 | 230,743 | -0.17(-3.62%) |
Jan 06, 2009 | 4.300 | 4.890 | 4.300 | 4.690 | 223,484 | +0.60(+14.67%) |
Jan 05, 2009 | 3.510 | 4.200 | 3.510 | 4.090 | 277,252 | +0.46(+12.67%) |
Jan 02, 2009 | 3.350 | 3.740 | 3.260 | 3.630 | 102,354 | +0.32(+9.67%) |
Jan 01, 2009 | 3.270 | 3.310 | 3.110 | 3.310 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.270 | 3.310 | 3.110 | 3.310 | 46,984 | +0.01(+0.30%) |
Dec 30, 2008 | 3.390 | 3.400 | 3.260 | 3.300 | 80,131 | -0.09(-2.65%) |
Dec 29, 2008 | 3.420 | 3.420 | 3.270 | 3.390 | 80,884 | +0.19(+5.94%) |
Dec 24, 2008 | 3.080 | 3.250 | 2.950 | 3.200 | 116,177 | +0.21(+7.02%) |
Dec 23, 2008 | 3.010 | 3.100 | 2.950 | 2.990 | 69,140 | -0.01(-0.33%) |
Dec 22, 2008 | 2.950 | 3.150 | 2.950 | 3.000 | 115,227 | +0.05(+1.69%) |
Dec 19, 2008 | 2.900 | 3.220 | 2.900 | 2.950 | 273,627 | +0.03(+1.03%) |
Dec 18, 2008 | 3.120 | 3.300 | 2.910 | 2.920 | 146,944 | -0.20(-6.41%) |
Dec 17, 2008 | 3.120 | 3.120 | 3.120 | 3.120 | 3,000 | -0.11(-3.41%) |
Dec 16, 2008 | 3.230 | 3.390 | 3.220 | 3.230 | 55,221 | -0.12(-3.58%) |
Dec 15, 2008 | 3.700 | 3.700 | 3.140 | 3.350 | 130,772 | -0.33(-8.97%) |
Dec 12, 2008 | 3.530 | 3.720 | 3.400 | 3.680 | 187,450 | +0.19(+5.44%) |
Dec 11, 2008 | 3.150 | 3.650 | 3.100 | 3.490 | 209,604 | +0.34(+10.79%) |
Dec 10, 2008 | 3.060 | 3.300 | 2.980 | 3.150 | 154,949 | +0.07(+2.27%) |
Dec 09, 2008 | 3.100 | 3.250 | 3.000 | 3.080 | 67,404 | -0.03(-0.96%) |
Dec 08, 2008 | 2.900 | 3.250 | 2.900 | 3.110 | 123,719 | +0.29(+10.28%) |
Dec 05, 2008 | 2.800 | 2.970 | 2.550 | 2.820 | 209,900 | -0.06(-2.08%) |
Dec 04, 2008 | 3.050 | 3.050 | 2.850 | 2.880 | 85,107 | -0.13(-4.32%) |
Dec 03, 2008 | 2.800 | 3.170 | 2.800 | 3.010 | 185,913 | +0.10(+3.44%) |
Dec 02, 2008 | 2.950 | 3.000 | 2.800 | 2.910 | 223,396 | -0.04(-1.36%) |
Dec 01, 2008 | 3.090 | 3.250 | 2.910 | 2.950 | 174,907 | -0.14(-4.53%) |
Nov 28, 2008 | 3.100 | 3.250 | 3.090 | 3.090 | 58,000 | +0.01(+0.32%) |
Nov 27, 2008 | 3.320 | 3.320 | 3.040 | 3.080 | 21,100 | -0.14(-4.35%) |
Nov 26, 2008 | 3.080 | 3.220 | 2.720 | 3.220 | 152,064 | +0.13(+4.21%) |
Nov 25, 2008 | 3.330 | 3.330 | 2.990 | 3.090 | 66,735 | -0.29(-8.58%) |
Nov 24, 2008 | 2.650 | 3.400 | 2.650 | 3.380 | 215,858 | +0.76(+29.01%) |
Nov 21, 2008 | 2.840 | 2.890 | 2.590 | 2.620 | 246,063 | -0.21(-7.42%) |
Nov 20, 2008 | 2.760 | 2.880 | 2.720 | 2.830 | 266,353 | +0.06(+2.17%) |
Nov 19, 2008 | 2.800 | 2.950 | 2.770 | 2.770 | 180,673 | -0.07(-2.46%) |
Nov 18, 2008 | 2.790 | 3.080 | 2.750 | 2.840 | 303,942 | +0.00(+0.00%) |
Nov 17, 2008 | 2.990 | 2.990 | 2.760 | 2.840 | 60,934 | -0.14(-4.70%) |
Nov 14, 2008 | 3.080 | 3.190 | 2.900 | 2.980 | 333,990 | -0.23(-7.17%) |
Nov 13, 2008 | 3.360 | 3.390 | 3.090 | 3.210 | 337,290 | -0.19(-5.59%) |
Nov 12, 2008 | 3.570 | 3.570 | 3.300 | 3.400 | 281,180 | -0.24(-6.59%) |
Nov 11, 2008 | 3.660 | 3.780 | 3.500 | 3.640 | 184,555 | -0.18(-4.71%) |
Nov 10, 2008 | 3.890 | 3.890 | 3.690 | 3.820 | 120,311 | +0.05(+1.33%) |
Nov 07, 2008 | 3.620 | 3.860 | 3.520 | 3.770 | 154,509 | +0.24(+6.80%) |
Nov 06, 2008 | 4.000 | 4.000 | 3.390 | 3.530 | 429,746 | -0.30(-7.83%) |
Nov 05, 2008 | 4.110 | 4.110 | 3.800 | 3.830 | 214,761 | -0.34(-8.15%) |
Nov 04, 2008 | 4.590 | 4.590 | 3.900 | 4.170 | 190,245 | +0.10(+2.46%) |
Nov 03, 2008 | 3.970 | 4.370 | 3.870 | 4.070 | 238,816 | +0.17(+4.36%) |
Oct 31, 2008 | 3.950 | 3.970 | 3.740 | 3.900 | 151,826 | -0.05(-1.27%) |
Oct 30, 2008 | 3.810 | 3.980 | 3.750 | 3.950 | 258,271 | +0.27(+7.34%) |
Oct 29, 2008 | 3.660 | 3.750 | 3.540 | 3.680 | 134,826 | +0.03(+0.82%) |
Oct 28, 2008 | 3.700 | 3.700 | 3.500 | 3.650 | 207,115 | +0.15(+4.29%) |
Oct 27, 2008 | 3.300 | 3.610 | 3.110 | 3.500 | 254,391 | +0.12(+3.55%) |
Oct 24, 2008 | 3.700 | 3.710 | 3.380 | 3.380 | 324,281 | -0.52(-13.33%) |
Oct 23, 2008 | 4.040 | 4.040 | 3.850 | 3.900 | 415,580 | -0.10(-2.50%) |
Oct 22, 2008 | 4.000 | 4.200 | 3.790 | 4.000 | 601,397 | -0.04(-0.99%) |
Oct 21, 2008 | 3.970 | 4.220 | 3.650 | 4.040 | 377,406 | +0.09(+2.28%) |
Oct 20, 2008 | 3.570 | 3.950 | 3.490 | 3.950 | 409,105 | +0.55(+16.18%) |
Oct 17, 2008 | 3.240 | 3.940 | 3.170 | 3.400 | 362,851 | +0.39(+12.96%) |
Oct 16, 2008 | 3.210 | 3.370 | 2.910 | 3.010 | 418,345 | -0.19(-5.94%) |
Oct 15, 2008 | 3.250 | 3.430 | 3.000 | 3.200 | 1,177,512 | -0.07(-2.14%) |
Oct 14, 2008 | 5.990 | 5.990 | 3.110 | 3.270 | 494,125 | -0.28(-7.89%) |
Oct 10, 2008 | 3.850 | 3.850 | 2.750 | 3.550 | 2,696,441 | -1.91(-34.98%) |
Oct 09, 2008 | 5.470 | 6.690 | 5.460 | 5.460 | 125,377 | -0.32(-5.54%) |
Oct 08, 2008 | 5.100 | 5.820 | 5.100 | 5.780 | 468,694 | +0.08(+1.40%) |
Oct 07, 2008 | 6.000 | 6.090 | 5.700 | 5.700 | 178,326 | +0.04(+0.71%) |
Oct 06, 2008 | 6.230 | 6.230 | 5.380 | 5.660 | 909,659 | -1.21(-17.61%) |
Oct 03, 2008 | 7.730 | 7.870 | 6.790 | 6.870 | 265,332 | -0.85(-11.01%) |
Oct 02, 2008 | 8.110 | 8.300 | 7.610 | 7.720 | 362,853 | -0.49(-5.97%) |
Oct 01, 2008 | 8.210 | 8.210 | 7.750 | 8.210 | 160,702 | -0.02(-0.24%) |
Sep 30, 2008 | 8.050 | 9.010 | 8.050 | 8.230 | 325,098 | +0.25(+3.13%) |
Sep 29, 2008 | 8.980 | 8.980 | 6.000 | 7.980 | 1,014,351 | -1.42(-15.11%) |
Sep 26, 2008 | 9.880 | 9.880 | 8.500 | 9.400 | 667,806 | -0.72(-7.11%) |
Sep 25, 2008 | 10.20 | 10.55 | 10.00 | 10.12 | 260,907 | -0.04(-0.39%) |
Sep 24, 2008 | 10.75 | 11.05 | 10.12 | 10.16 | 211,033 | -0.64(-5.93%) |
Sep 23, 2008 | 10.92 | 10.99 | 10.60 | 10.80 | 51,128 | -0.20(-1.82%) |
Sep 22, 2008 | 10.94 | 11.00 | 10.54 | 11.00 | 216,951 | +0.00(+0.00%) |
Sep 19, 2008 | 11.00 | 11.30 | 10.85 | 11.00 | 318,441 | +0.05(+0.46%) |
Sep 18, 2008 | 10.61 | 11.55 | 10.61 | 10.95 | 111,745 | +0.00(+0.00%) |
Sep 17, 2008 | 10.87 | 11.35 | 10.57 | 10.95 | 391,117 | -0.05(-0.45%) |
Sep 16, 2008 | 11.40 | 11.60 | 10.76 | 11.00 | 446,480 | -0.85(-7.17%) |
Sep 15, 2008 | 11.90 | 12.03 | 11.52 | 11.85 | 89,678 | -0.25(-2.07%) |
Sep 12, 2008 | 12.11 | 12.15 | 11.92 | 12.10 | 68,784 | -0.19(-1.55%) |
Sep 11, 2008 | 12.11 | 12.42 | 12.03 | 12.29 | 123,854 | -0.18(-1.44%) |
Sep 10, 2008 | 12.53 | 12.60 | 12.15 | 12.47 | 264,460 | -0.08(-0.64%) |
Sep 09, 2008 | 12.85 | 12.87 | 12.30 | 12.55 | 234,555 | -0.61(-4.64%) |
Sep 08, 2008 | 12.57 | 13.20 | 12.57 | 13.16 | 176,049 | +0.42(+3.30%) |
Sep 05, 2008 | 12.03 | 12.95 | 11.85 | 12.74 | 107,574 | +0.39(+3.16%) |
Sep 04, 2008 | 12.62 | 13.00 | 12.21 | 12.35 | 297,873 | -0.54(-4.19%) |
Sep 03, 2008 | 13.45 | 13.46 | 12.50 | 12.89 | 165,627 | -0.61(-4.52%) |
Sep 02, 2008 | 13.33 | 13.83 | 13.27 | 13.50 | 174,707 | +0.20(+1.50%) |
Aug 29, 2008 | 13.10 | 13.30 | 12.80 | 13.30 | 56,344 | +0.26(+1.99%) |
Aug 28, 2008 | 12.99 | 13.20 | 12.79 | 13.04 | 38,025 | +0.21(+1.64%) |
Aug 27, 2008 | 12.80 | 12.93 | 12.61 | 12.83 | 60,774 | +0.03(+0.23%) |
Aug 26, 2008 | 12.95 | 12.95 | 12.65 | 12.80 | 56,676 | -0.15(-1.16%) |
Aug 25, 2008 | 13.38 | 13.38 | 12.55 | 12.95 | 76,314 | -0.23(-1.75%) |
Aug 22, 2008 | 12.90 | 13.61 | 12.20 | 13.18 | 523,457 | +0.33(+2.57%) |
Aug 21, 2008 | 11.95 | 12.94 | 11.95 | 12.85 | 642,571 | +0.85(+7.08%) |
Aug 20, 2008 | 11.08 | 12.00 | 11.08 | 12.00 | 172,305 | +0.83(+7.43%) |
Aug 19, 2008 | 11.18 | 11.18 | 11.04 | 11.17 | 71,797 | +0.06(+0.54%) |
Aug 18, 2008 | 11.20 | 11.25 | 11.01 | 11.11 | 122,852 | -0.09(-0.80%) |
Aug 15, 2008 | 11.02 | 11.25 | 11.01 | 11.20 | 82,000 | +0.03(+0.27%) |
Aug 14, 2008 | 11.48 | 11.66 | 10.99 | 11.17 | 176,605 | -0.31(-2.70%) |
Aug 13, 2008 | 11.78 | 12.05 | 11.30 | 11.48 | 212,762 | -0.23(-1.96%) |
Aug 12, 2008 | 11.42 | 11.92 | 11.40 | 11.71 | 357,163 | -0.30(-2.50%) |
Aug 11, 2008 | 11.33 | 12.10 | 11.33 | 12.01 | 210,442 | +0.41(+3.53%) |
Aug 08, 2008 | 11.10 | 11.60 | 11.01 | 11.60 | 163,580 | +0.25(+2.20%) |
Aug 07, 2008 | 11.37 | 11.43 | 11.30 | 11.35 | 87,562 | +0.10(+0.89%) |
Aug 06, 2008 | 11.03 | 11.40 | 10.79 | 11.25 | 200,387 | +0.24(+2.18%) |
Aug 05, 2008 | 11.07 | 11.39 | 10.85 | 11.01 | 180,330 | -0.30(-2.65%) |
Aug 04, 2008 | 10.98 | 11.32 | 10.86 | 11.31 | 220,859 | +0.00(+0.00%) |
Aug 01, 2008 | 10.98 | 11.32 | 10.86 | 11.31 | 220,859 | +0.46(+4.24%) |
Jul 31, 2008 | 11.01 | 11.04 | 10.84 | 10.85 | 78,171 | -0.15(-1.36%) |
Jul 30, 2008 | 10.91 | 11.25 | 10.80 | 11.00 | 240,325 | +0.20(+1.85%) |
Jul 29, 2008 | 10.50 | 10.97 | 10.38 | 10.80 | 91,842 | +0.36(+3.45%) |
Jul 28, 2008 | 10.89 | 10.89 | 10.42 | 10.44 | 158,941 | -0.45(-4.13%) |
Jul 25, 2008 | 11.00 | 11.04 | 10.68 | 10.89 | 63,285 | -0.11(-1.00%) |
Jul 24, 2008 | 11.70 | 11.71 | 10.78 | 11.00 | 86,020 | -0.62(-5.34%) |
Jul 23, 2008 | 11.23 | 11.84 | 11.23 | 11.62 | 119,442 | +0.27(+2.38%) |
Jul 22, 2008 | 11.57 | 11.59 | 11.25 | 11.35 | 62,053 | -0.40(-3.40%) |
Jul 21, 2008 | 11.95 | 11.97 | 11.38 | 11.75 | 113,385 | -0.24(-2.00%) |
Jul 18, 2008 | 11.12 | 11.99 | 11.12 | 11.99 | 323,239 | +0.64(+5.64%) |
Jul 17, 2008 | 11.05 | 11.38 | 10.73 | 11.35 | 99,000 | +0.35(+3.18%) |
Jul 16, 2008 | 10.89 | 11.00 | 10.36 | 11.00 | 103,108 | +0.09(+0.82%) |
Jul 15, 2008 | 10.71 | 10.95 | 10.00 | 10.91 | 291,003 | +0.01(+0.09%) |
Jul 14, 2008 | 11.23 | 11.42 | 10.90 | 10.90 | 48,225 | -0.33(-2.94%) |
Jul 11, 2008 | 11.19 | 11.45 | 10.95 | 11.23 | 198,523 | -0.37(-3.19%) |
Jul 10, 2008 | 11.37 | 11.60 | 11.08 | 11.60 | 129,395 | +0.21(+1.84%) |
Jul 09, 2008 | 11.70 | 11.70 | 11.25 | 11.39 | 83,980 | -0.24(-2.06%) |
Jul 08, 2008 | 11.54 | 11.70 | 10.96 | 11.63 | 140,670 | +0.09(+0.78%) |
Jul 07, 2008 | 11.49 | 11.74 | 11.07 | 11.54 | 268,413 | +0.29(+2.58%) |
Jul 04, 2008 | 11.45 | 11.45 | 11.24 | 11.25 | 8,095 | -0.16(-1.40%) |
Jul 03, 2008 | 11.15 | 11.42 | 11.01 | 11.41 | 188,921 | +0.37(+3.35%) |
Jul 02, 2008 | 10.37 | 11.45 | 10.37 | 11.04 | 270,342 | +0.55(+5.24%) |
Jul 01, 2008 | 10.40 | 10.50 | 10.31 | 10.49 | 176,877 | +0.00(+0.00%) |
Jun 30, 2008 | 10.40 | 10.50 | 10.31 | 10.49 | 176,877 | +0.08(+0.77%) |
Jun 27, 2008 | 10.30 | 10.49 | 10.30 | 10.41 | 149,482 | +0.13(+1.26%) |
Jun 26, 2008 | 10.49 | 10.70 | 10.28 | 10.28 | 181,343 | -0.21(-2.00%) |
Jun 25, 2008 | 10.25 | 10.51 | 10.25 | 10.49 | 174,003 | +0.16(+1.55%) |
Jun 24, 2008 | 10.40 | 10.65 | 10.25 | 10.33 | 315,293 | -0.14(-1.34%) |
Jun 23, 2008 | 10.33 | 10.64 | 10.32 | 10.47 | 273,847 | +0.15(+1.45%) |
Jun 20, 2008 | 10.80 | 10.80 | 10.10 | 10.32 | 345,067 | -0.48(-4.44%) |
Jun 19, 2008 | 11.05 | 11.10 | 10.70 | 10.80 | 174,301 | -0.22(-2.00%) |
Jun 18, 2008 | 11.35 | 11.35 | 11.02 | 11.02 | 110,760 | -0.38(-3.33%) |
Jun 17, 2008 | 11.56 | 11.58 | 11.35 | 11.40 | 45,046 | -0.15(-1.30%) |
Jun 16, 2008 | 11.40 | 11.60 | 11.02 | 11.55 | 129,935 | +0.15(+1.32%) |
Jun 13, 2008 | 11.12 | 11.54 | 11.03 | 11.40 | 121,977 | +0.35(+3.17%) |
Jun 12, 2008 | 11.10 | 11.10 | 11.00 | 11.05 | 68,995 | +0.05(+0.45%) |
Jun 11, 2008 | 10.99 | 11.18 | 10.99 | 11.00 | 132,342 | -0.02(-0.18%) |
Jun 10, 2008 | 10.97 | 11.09 | 10.83 | 11.02 | 58,191 | -0.04(-0.36%) |
Jun 09, 2008 | 11.20 | 11.34 | 10.80 | 11.06 | 207,998 | -0.23(-2.04%) |
Jun 06, 2008 | 11.31 | 11.50 | 11.25 | 11.29 | 66,620 | -0.21(-1.83%) |
Jun 05, 2008 | 11.35 | 11.59 | 11.35 | 11.50 | 139,884 | +0.32(+2.86%) |
Jun 04, 2008 | 10.90 | 11.23 | 10.89 | 11.18 | 181,177 | +0.16(+1.45%) |
Jun 03, 2008 | 11.26 | 11.43 | 11.00 | 11.02 | 103,072 | -0.36(-3.16%) |
Jun 02, 2008 | 11.60 | 11.60 | 11.03 | 11.38 | 113,948 | -0.23(-1.98%) |
May 30, 2008 | 11.40 | 11.73 | 11.20 | 11.61 | 228,270 | +0.33(+2.93%) |
May 29, 2008 | 11.50 | 11.72 | 11.28 | 11.28 | 199,886 | -0.07(-0.62%) |
May 28, 2008 | 11.20 | 11.44 | 11.16 | 11.35 | 109,946 | +0.20(+1.79%) |
May 27, 2008 | 11.20 | 11.31 | 11.00 | 11.15 | 98,071 | +0.04(+0.36%) |
May 26, 2008 | 11.25 | 11.40 | 11.07 | 11.11 | 30,798 | -0.25(-2.20%) |
May 23, 2008 | 11.77 | 11.77 | 11.25 | 11.36 | 111,904 | -0.34(-2.91%) |
May 22, 2008 | 11.43 | 11.75 | 11.41 | 11.70 | 142,102 | +0.25(+2.18%) |
May 21, 2008 | 11.42 | 11.59 | 11.25 | 11.45 | 1,638,509 | -0.14(-1.21%) |
May 20, 2008 | 11.85 | 11.85 | 11.40 | 11.59 | 114,811 | -0.16(-1.36%) |
May 19, 2008 | 11.68 | 11.82 | 11.50 | 11.75 | 191,354 | +0.00(+0.00%) |
May 16, 2008 | 11.68 | 11.82 | 11.50 | 11.75 | 191,354 | +0.21(+1.82%) |
May 15, 2008 | 10.90 | 11.56 | 10.88 | 11.54 | 787,974 | +0.68(+6.26%) |
May 14, 2008 | 10.80 | 10.97 | 10.70 | 10.86 | 367,147 | +0.05(+0.46%) |
May 13, 2008 | 10.84 | 11.00 | 10.56 | 10.81 | 506,053 | -0.24(-2.17%) |
May 12, 2008 | 11.43 | 11.50 | 10.97 | 11.05 | 176,592 | -0.37(-3.24%) |
May 09, 2008 | 11.75 | 11.75 | 11.40 | 11.42 | 281,076 | -0.32(-2.73%) |
May 08, 2008 | 11.98 | 11.98 | 11.55 | 11.74 | 294,038 | -0.16(-1.34%) |
May 07, 2008 | 12.07 | 12.23 | 11.85 | 11.90 | 275,463 | -0.27(-2.22%) |
May 06, 2008 | 12.15 | 12.27 | 12.00 | 12.17 | 156,027 | -0.02(-0.16%) |
May 05, 2008 | 12.20 | 12.42 | 12.14 | 12.19 | 85,416 | -0.02(-0.16%) |
May 02, 2008 | 12.07 | 12.50 | 12.21 | 12.21 | 138,970 | +0.18(+1.50%) |