Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.34 | 11.65 | 11.15 | 11.21 | 861,665 | -0.05(-0.49%) |
Apr 29, 2009 | 11.58 | 11.68 | 11.18 | 11.27 | 1,623,811 | -0.29(-2.52%) |
Apr 28, 2009 | 11.48 | 11.80 | 11.36 | 11.56 | 1,373,733 | +0.03(+0.26%) |
Apr 27, 2009 | 11.23 | 11.86 | 11.20 | 11.53 | 1,438,427 | +0.08(+0.74%) |
Apr 24, 2009 | 11.04 | 11.53 | 10.98 | 11.45 | 1,209,144 | +0.49(+4.47%) |
Apr 23, 2009 | 10.71 | 11.16 | 10.63 | 10.96 | 1,120,193 | +0.29(+2.69%) |
Apr 22, 2009 | 10.50 | 11.25 | 10.50 | 10.67 | 1,050,940 | -0.04(-0.35%) |
Apr 21, 2009 | 10.14 | 10.72 | 9.929 | 10.71 | 1,097,888 | +0.51(+5.01%) |
Apr 20, 2009 | 10.46 | 10.66 | 10.14 | 10.19 | 913,220 | -0.51(-4.77%) |
Apr 17, 2009 | 10.61 | 10.86 | 10.49 | 10.71 | 916,536 | +0.14(+1.28%) |
Apr 16, 2009 | 10.06 | 10.69 | 10.02 | 10.57 | 1,006,116 | +0.57(+5.66%) |
Apr 15, 2009 | 10.06 | 10.17 | 9.772 | 10.00 | 1,198,272 | -0.14(-1.37%) |
Apr 14, 2009 | 10.46 | 10.52 | 10.03 | 10.14 | 953,562 | -0.47(-4.42%) |
Apr 13, 2009 | 10.47 | 10.79 | 10.47 | 10.61 | 852,363 | -0.02(-0.20%) |
Apr 09, 2009 | 10.45 | 10.77 | 10.30 | 10.63 | 809,397 | +0.39(+3.79%) |
Apr 08, 2009 | 10.02 | 10.33 | 9.899 | 10.25 | 680,675 | +0.34(+3.41%) |
Apr 07, 2009 | 9.962 | 10.11 | 9.743 | 9.908 | 892,216 | -0.16(-1.55%) |
Apr 06, 2009 | 10.13 | 10.15 | 9.874 | 10.06 | 533,672 | -0.18(-1.73%) |
Apr 03, 2009 | 10.22 | 10.32 | 10.04 | 10.24 | 516,195 | +0.03(+0.29%) |
Apr 02, 2009 | 9.865 | 10.57 | 9.840 | 10.21 | 1,161,006 | +0.59(+6.15%) |
Apr 01, 2009 | 9.641 | 9.726 | 9.422 | 9.620 | 804,568 | -0.04(-0.44%) |
Mar 31, 2009 | 9.848 | 9.971 | 9.439 | 9.662 | 1,429,400 | -0.03(-0.31%) |
Mar 30, 2009 | 9.819 | 9.950 | 9.633 | 9.692 | 792,246 | -1.17(-10.81%) |
Mar 26, 2009 | 10.40 | 10.87 | 10.30 | 10.87 | 1,070,567 | +0.62(+6.02%) |
Mar 25, 2009 | 10.08 | 10.33 | 9.886 | 10.25 | 1,214,282 | +0.39(+3.94%) |
Mar 24, 2009 | 9.975 | 10.25 | 9.827 | 9.861 | 589,481 | -0.46(-4.42%) |
Mar 23, 2009 | 10.00 | 10.32 | 9.810 | 10.32 | 685,582 | +0.56(+5.71%) |
Mar 20, 2009 | 9.929 | 10.17 | 9.603 | 9.760 | 975,950 | -0.10(-0.99%) |
Mar 19, 2009 | 10.56 | 10.56 | 9.722 | 9.857 | 1,736,291 | -0.75(-7.05%) |
Mar 18, 2009 | 10.47 | 10.67 | 10.29 | 10.60 | 1,162,741 | +0.04(+0.40%) |
Mar 17, 2009 | 9.979 | 10.56 | 9.920 | 10.56 | 1,198,545 | +0.54(+5.44%) |
Mar 16, 2009 | 10.07 | 10.25 | 9.920 | 10.02 | 1,025,532 | +0.03(+0.25%) |
Mar 13, 2009 | 9.886 | 10.03 | 9.540 | 9.992 | 910,761 | +0.16(+1.59%) |
Mar 12, 2009 | 9.333 | 9.882 | 9.202 | 9.836 | 1,192,073 | +0.48(+5.15%) |
Mar 11, 2009 | 9.248 | 9.434 | 9.029 | 9.354 | 1,215,719 | +0.09(+0.96%) |
Mar 10, 2009 | 8.978 | 9.312 | 8.940 | 9.265 | 1,031,667 | +0.45(+5.08%) |
Mar 09, 2009 | 9.198 | 9.274 | 8.796 | 8.817 | 821,072 | -0.46(-4.92%) |
Mar 06, 2009 | 9.650 | 9.650 | 9.084 | 9.274 | 718,174 | +0.17(+1.90%) |
Mar 05, 2009 | 9.392 | 9.602 | 9.071 | 9.101 | 816,710 | -0.46(-4.77%) |
Mar 04, 2009 | 9.337 | 9.688 | 9.291 | 9.557 | 755,566 | +0.15(+1.62%) |
Mar 02, 2009 | 9.172 | 9.616 | 9.041 | 9.405 | 1,190,724 | +0.05(+0.50%) |
Feb 27, 2009 | 9.092 | 9.633 | 9.079 | 9.358 | 1,055,381 | +0.25(+2.74%) |
Feb 26, 2009 | 9.084 | 9.329 | 8.994 | 9.109 | 1,374,237 | +0.09(+0.98%) |
Feb 25, 2009 | 9.451 | 9.650 | 8.991 | 9.020 | 3,415,334 | +0.62(+7.39%) |
Feb 24, 2009 | 8.737 | 8.856 | 8.070 | 8.399 | 1,469,504 | -0.18(-2.12%) |
Feb 23, 2009 | 9.058 | 9.058 | 8.446 | 8.581 | 850,720 | -0.37(-4.15%) |
Feb 20, 2009 | 8.382 | 9.096 | 8.382 | 8.953 | 920,775 | +0.51(+6.06%) |
Feb 19, 2009 | 8.632 | 8.733 | 8.437 | 8.441 | 467,049 | -0.08(-0.94%) |
Feb 18, 2009 | 8.712 | 8.712 | 8.454 | 8.522 | 422,173 | -0.09(-1.08%) |
Feb 17, 2009 | 8.577 | 8.767 | 8.416 | 8.615 | 642,052 | -0.20(-2.25%) |
Feb 13, 2009 | 8.923 | 9.024 | 8.682 | 8.813 | 592,767 | -0.08(-0.86%) |
Feb 12, 2009 | 8.644 | 8.915 | 8.391 | 8.889 | 1,167,006 | +0.37(+4.31%) |
Feb 11, 2009 | 8.319 | 8.598 | 8.260 | 8.522 | 668,872 | +0.22(+2.70%) |
Feb 10, 2009 | 8.619 | 8.784 | 8.285 | 8.298 | 738,350 | -0.35(-4.05%) |
Feb 09, 2009 | 8.433 | 8.741 | 8.272 | 8.648 | 607,654 | +0.19(+2.20%) |
Feb 06, 2009 | 8.391 | 8.560 | 8.374 | 8.463 | 921,831 | +0.06(+0.70%) |
Feb 05, 2009 | 8.087 | 8.433 | 8.087 | 8.403 | 515,826 | +0.11(+1.38%) |
Feb 04, 2009 | 8.310 | 8.416 | 8.188 | 8.289 | 695,577 | -0.05(-0.66%) |
Feb 03, 2009 | 8.281 | 8.467 | 8.218 | 8.344 | 983,408 | +0.04(+0.46%) |
Feb 02, 2009 | 7.985 | 8.412 | 7.972 | 8.306 | 877,404 | +0.27(+3.42%) |
Jan 30, 2009 | 8.002 | 8.091 | 7.981 | 8.032 | 1,265,629 | +0.04(+0.48%) |
Jan 29, 2009 | 7.858 | 8.069 | 7.740 | 7.994 | 1,230,782 | +0.08(+1.07%) |
Jan 28, 2009 | 7.525 | 8.040 | 7.453 | 7.909 | 876,986 | +0.58(+7.90%) |
Jan 27, 2009 | 7.204 | 7.465 | 7.149 | 7.330 | 278,185 | +0.14(+1.88%) |
Jan 26, 2009 | 7.051 | 7.309 | 7.005 | 7.195 | 294,531 | +0.19(+2.71%) |
Jan 23, 2009 | 6.815 | 7.140 | 6.815 | 7.005 | 291,106 | +0.02(+0.30%) |
Jan 22, 2009 | 6.798 | 7.182 | 6.781 | 6.984 | 360,077 | +0.05(+0.67%) |
Jan 21, 2009 | 6.781 | 6.958 | 6.587 | 6.937 | 582,700 | +0.23(+3.40%) |
Jan 20, 2009 | 7.022 | 7.098 | 6.675 | 6.709 | 453,650 | -0.44(-6.09%) |
Jan 16, 2009 | 7.089 | 7.166 | 6.882 | 7.144 | 520,839 | +0.20(+2.92%) |
Jan 15, 2009 | 6.604 | 6.963 | 6.468 | 6.942 | 604,149 | +0.35(+5.39%) |
Jan 14, 2009 | 6.857 | 7.005 | 6.552 | 6.587 | 314,228 | -0.39(-5.63%) |
Jan 13, 2009 | 7.127 | 7.288 | 6.878 | 6.980 | 424,530 | -0.17(-2.36%) |
Jan 12, 2009 | 7.436 | 7.436 | 7.140 | 7.149 | 253,688 | -0.13(-1.80%) |
Jan 09, 2009 | 7.525 | 7.807 | 7.246 | 7.280 | 340,906 | -0.27(-3.53%) |
Jan 08, 2009 | 7.609 | 7.732 | 7.373 | 7.546 | 419,252 | -0.11(-1.49%) |
Jan 07, 2009 | 7.630 | 7.732 | 7.381 | 7.660 | 759,689 | -0.08(-0.98%) |
Jan 06, 2009 | 7.799 | 8.137 | 7.634 | 7.736 | 744,870 | -0.00(-0.05%) |
Jan 05, 2009 | 8.180 | 8.239 | 7.702 | 7.740 | 627,068 | -0.41(-4.98%) |
Jan 02, 2009 | 7.812 | 8.196 | 7.778 | 8.146 | 590,580 | +0.36(+4.61%) |
Dec 31, 2008 | 7.575 | 7.850 | 7.474 | 7.787 | 463,354 | +0.26(+3.48%) |
Dec 30, 2008 | 7.368 | 7.529 | 7.220 | 7.525 | 301,016 | +0.19(+2.65%) |
Dec 29, 2008 | 7.385 | 7.596 | 7.208 | 7.330 | 438,859 | -0.11(-1.48%) |
Dec 26, 2008 | 7.449 | 7.605 | 7.351 | 7.440 | 194,182 | +0.06(+0.80%) |
Dec 24, 2008 | 7.208 | 7.482 | 7.208 | 7.381 | 179,353 | +0.14(+1.93%) |
Dec 23, 2008 | 7.402 | 7.478 | 7.225 | 7.242 | 427,434 | -0.10(-1.38%) |
Dec 22, 2008 | 7.673 | 7.713 | 7.111 | 7.343 | 777,633 | -0.33(-4.24%) |
Dec 19, 2008 | 7.389 | 7.816 | 7.242 | 7.668 | 1,397,191 | +0.46(+6.33%) |
Dec 18, 2008 | 7.073 | 7.322 | 7.009 | 7.212 | 711,966 | +0.09(+1.25%) |
Dec 17, 2008 | 6.861 | 7.182 | 6.667 | 7.123 | 556,863 | +0.18(+2.55%) |
Dec 16, 2008 | 7.043 | 7.178 | 6.688 | 6.946 | 903,634 | +0.08(+1.11%) |
Dec 15, 2008 | 7.009 | 7.064 | 6.701 | 6.870 | 632,014 | -0.13(-1.87%) |
Dec 12, 2008 | 6.722 | 7.030 | 6.633 | 7.001 | 675,499 | +0.15(+2.16%) |
Dec 11, 2008 | 7.305 | 7.487 | 6.764 | 6.853 | 757,119 | -0.55(-7.42%) |
Dec 10, 2008 | 7.094 | 7.626 | 6.948 | 7.402 | 878,223 | +0.42(+5.99%) |
Dec 09, 2008 | 7.043 | 7.339 | 6.633 | 6.984 | 643,366 | -0.06(-0.90%) |
Dec 08, 2008 | 7.127 | 7.592 | 6.815 | 7.047 | 1,531,929 | +0.11(+1.65%) |
Dec 05, 2008 | 7.001 | 7.001 | 6.633 | 6.933 | 1,191,418 | -0.10(-1.44%) |
Dec 04, 2008 | 7.520 | 7.596 | 6.895 | 7.035 | 1,305,464 | -0.61(-8.01%) |
Dec 03, 2008 | 7.360 | 7.732 | 6.929 | 7.647 | 706,891 | +0.47(+6.53%) |
Dec 02, 2008 | 6.756 | 7.229 | 6.570 | 7.178 | 1,245,430 | +0.52(+7.80%) |
Dec 01, 2008 | 7.292 | 7.292 | 6.625 | 6.659 | 980,296 | -0.83(-11.06%) |
Nov 28, 2008 | 7.368 | 7.499 | 7.318 | 7.487 | 331,876 | +0.14(+1.90%) |
Nov 26, 2008 | 6.578 | 7.406 | 6.574 | 7.347 | 618,828 | +0.65(+9.65%) |
Nov 25, 2008 | 6.887 | 7.056 | 6.637 | 6.701 | 1,158,755 | -0.09(-1.37%) |
Nov 24, 2008 | 6.325 | 6.870 | 6.215 | 6.794 | 818,208 | +0.54(+8.58%) |
Nov 21, 2008 | 5.628 | 6.316 | 5.399 | 6.257 | 1,152,191 | +0.72(+12.97%) |
Nov 20, 2008 | 6.126 | 6.156 | 5.514 | 5.539 | 1,031,224 | -0.68(-10.94%) |
Nov 19, 2008 | 6.743 | 6.767 | 6.211 | 6.219 | 395,638 | -0.52(-7.71%) |
Nov 18, 2008 | 6.920 | 7.013 | 6.502 | 6.739 | 370,040 | -0.18(-2.57%) |
Nov 17, 2008 | 7.026 | 7.280 | 6.878 | 6.916 | 581,874 | -0.16(-2.21%) |
Nov 14, 2008 | 7.525 | 7.609 | 7.047 | 7.073 | 394,428 | -0.59(-7.72%) |
Nov 13, 2008 | 7.246 | 7.698 | 6.870 | 7.664 | 506,157 | +0.45(+6.21%) |
Nov 12, 2008 | 7.381 | 7.596 | 7.182 | 7.216 | 448,391 | -0.16(-2.23%) |
Nov 11, 2008 | 7.520 | 7.673 | 7.360 | 7.381 | 409,029 | -0.18(-2.40%) |
Nov 10, 2008 | 7.972 | 8.408 | 7.499 | 7.563 | 704,131 | -0.24(-3.03%) |
Nov 07, 2008 | 7.698 | 7.812 | 7.584 | 7.799 | 607,782 | +0.15(+1.99%) |
Nov 06, 2008 | 8.015 | 8.222 | 7.622 | 7.647 | 592,071 | -0.45(-5.53%) |
Nov 05, 2008 | 8.344 | 8.488 | 7.922 | 8.095 | 1,648,053 | -1.56(-16.15%) |
Nov 04, 2008 | 9.806 | 9.806 | 9.401 | 9.654 | 456,029 | +0.07(+0.71%) |
Nov 03, 2008 | 9.612 | 9.722 | 9.286 | 9.586 | 576,035 | +0.05(+0.58%) |
Oct 31, 2008 | 8.974 | 9.633 | 8.640 | 9.531 | 596,480 | +0.53(+5.92%) |
Oct 30, 2008 | 8.577 | 9.016 | 8.425 | 8.999 | 445,243 | +0.61(+7.30%) |
Oct 29, 2008 | 8.556 | 8.701 | 8.302 | 8.387 | 826,438 | -0.10(-1.19%) |
Oct 28, 2008 | 7.913 | 8.488 | 7.647 | 8.488 | 384,430 | +0.64(+8.13%) |
Oct 27, 2008 | 7.951 | 8.125 | 7.850 | 7.850 | 402,161 | -0.17(-2.11%) |
Oct 24, 2008 | 8.049 | 8.492 | 7.964 | 8.019 | 418,369 | -0.26(-3.11%) |
Oct 23, 2008 | 8.568 | 8.729 | 7.985 | 8.277 | 429,363 | -0.24(-2.83%) |
Oct 22, 2008 | 8.589 | 8.767 | 8.437 | 8.517 | 808,753 | -0.20(-2.28%) |
Oct 21, 2008 | 9.003 | 9.232 | 8.678 | 8.716 | 586,911 | -0.41(-4.45%) |
Oct 20, 2008 | 8.944 | 9.122 | 8.817 | 9.122 | 244,679 | +0.20(+2.23%) |
Oct 17, 2008 | 8.391 | 9.143 | 8.391 | 8.923 | 852,001 | +0.37(+4.30%) |
Oct 16, 2008 | 8.344 | 8.640 | 7.956 | 8.556 | 707,596 | +0.29(+3.53%) |
Oct 15, 2008 | 9.092 | 9.409 | 8.192 | 8.264 | 975,027 | -0.91(-9.90%) |
Oct 14, 2008 | 10.36 | 10.36 | 9.058 | 9.172 | 989,960 | -1.00(-9.84%) |
Oct 13, 2008 | 10.13 | 10.35 | 9.886 | 10.17 | 620,100 | +0.22(+2.25%) |
Oct 10, 2008 | 9.155 | 10.03 | 8.644 | 9.950 | 857,355 | +0.66(+7.14%) |
Oct 09, 2008 | 9.861 | 9.996 | 9.265 | 9.286 | 698,332 | -0.46(-4.72%) |
Oct 08, 2008 | 9.553 | 10.24 | 9.455 | 9.747 | 893,038 | -0.02(-0.22%) |
Oct 07, 2008 | 10.20 | 10.23 | 9.722 | 9.768 | 444,322 | -0.30(-2.98%) |
Oct 06, 2008 | 10.16 | 10.41 | 9.460 | 10.07 | 1,855,997 | -0.24(-2.34%) |
Oct 03, 2008 | 10.92 | 11.00 | 10.31 | 10.31 | 506,112 | -0.49(-4.54%) |
Oct 02, 2008 | 11.30 | 11.40 | 10.79 | 10.80 | 498,699 | -0.54(-4.80%) |
Oct 01, 2008 | 11.40 | 11.62 | 11.30 | 11.34 | 677,056 | -0.13(-1.14%) |
Sep 30, 2008 | 11.83 | 11.83 | 11.29 | 11.47 | 1,940,405 | -0.21(-1.77%) |
Sep 29, 2008 | 11.83 | 12.00 | 11.36 | 11.68 | 666,865 | -0.35(-2.88%) |
Sep 26, 2008 | 11.77 | 12.16 | 11.77 | 12.03 | 342,527 | +0.08(+0.71%) |
Sep 25, 2008 | 11.94 | 12.10 | 11.77 | 11.94 | 191,848 | +0.10(+0.86%) |
Sep 24, 2008 | 12.07 | 12.12 | 11.77 | 11.84 | 444,682 | -0.16(-1.37%) |
Sep 23, 2008 | 12.07 | 12.50 | 11.97 | 12.01 | 421,167 | -0.07(-0.56%) |
Sep 22, 2008 | 12.80 | 12.96 | 12.03 | 12.07 | 654,540 | -0.80(-6.23%) |
Sep 19, 2008 | 12.28 | 12.94 | 12.14 | 12.88 | 1,931,134 | +0.76(+6.28%) |
Sep 18, 2008 | 11.80 | 12.12 | 11.50 | 12.12 | 1,009,600 | +0.58(+5.02%) |
Sep 17, 2008 | 11.89 | 11.96 | 11.42 | 11.54 | 657,998 | -0.52(-4.28%) |
Sep 16, 2008 | 12.15 | 12.30 | 11.71 | 12.05 | 1,657,561 | -0.24(-1.93%) |
Sep 15, 2008 | 11.95 | 12.61 | 11.95 | 12.29 | 1,249,464 | +0.05(+0.41%) |
Sep 12, 2008 | 12.23 | 12.29 | 12.07 | 12.24 | 862,659 | -0.11(-0.92%) |
Sep 11, 2008 | 11.92 | 12.40 | 11.92 | 12.35 | 1,026,786 | +0.30(+2.52%) |
Sep 10, 2008 | 12.02 | 12.22 | 11.91 | 12.05 | 914,079 | +0.12(+1.03%) |
Sep 09, 2008 | 12.00 | 12.31 | 11.91 | 11.93 | 794,677 | -0.08(-0.63%) |
Sep 08, 2008 | 12.06 | 12.09 | 11.69 | 12.00 | 803,070 | +0.32(+2.71%) |
Sep 05, 2008 | 11.59 | 11.75 | 11.34 | 11.69 | 703,104 | +0.01(+0.11%) |
Sep 04, 2008 | 11.83 | 11.92 | 11.53 | 11.67 | 439,934 | -0.22(-1.85%) |
Sep 03, 2008 | 11.94 | 12.15 | 11.78 | 11.89 | 665,776 | -0.05(-0.42%) |
Sep 02, 2008 | 11.83 | 12.21 | 11.82 | 11.94 | 706,896 | +0.15(+1.25%) |
Aug 29, 2008 | 11.88 | 12.01 | 11.72 | 11.80 | 473,615 | -0.11(-0.89%) |
Aug 28, 2008 | 11.38 | 11.95 | 11.34 | 11.90 | 720,229 | +0.54(+4.80%) |
Aug 27, 2008 | 11.28 | 11.53 | 11.28 | 11.36 | 464,173 | +0.08(+0.71%) |
Aug 26, 2008 | 11.35 | 11.53 | 11.09 | 11.28 | 1,403,447 | -0.12(-1.07%) |
Aug 25, 2008 | 11.61 | 11.66 | 11.35 | 11.40 | 365,292 | -0.30(-2.56%) |
Aug 22, 2008 | 11.39 | 11.80 | 11.39 | 11.70 | 579,533 | +0.37(+3.28%) |
Aug 21, 2008 | 11.47 | 11.73 | 11.20 | 11.33 | 596,210 | -0.22(-1.90%) |
Aug 20, 2008 | 11.62 | 11.68 | 11.32 | 11.55 | 386,842 | -0.05(-0.40%) |
Aug 19, 2008 | 11.66 | 11.82 | 11.46 | 11.59 | 678,597 | -0.10(-0.87%) |
Aug 18, 2008 | 11.87 | 12.16 | 11.67 | 11.69 | 609,321 | -0.13(-1.07%) |
Aug 15, 2008 | 12.03 | 12.30 | 11.77 | 11.82 | 1,068,491 | +0.02(+0.14%) |
Aug 14, 2008 | 11.75 | 11.86 | 11.75 | 11.80 | 978,227 | -0.01(-0.11%) |
Aug 13, 2008 | 12.07 | 12.09 | 11.75 | 11.82 | 627,778 | -0.20(-1.69%) |
Aug 12, 2008 | 12.18 | 12.35 | 11.86 | 12.02 | 1,030,604 | -0.23(-1.86%) |
Aug 11, 2008 | 11.78 | 12.31 | 11.78 | 12.25 | 563,275 | +0.42(+3.57%) |
Aug 08, 2008 | 11.57 | 11.93 | 11.54 | 11.83 | 786,556 | +0.24(+2.08%) |
Aug 07, 2008 | 12.08 | 12.25 | 11.51 | 11.58 | 810,521 | -0.63(-5.19%) |
Aug 06, 2008 | 12.45 | 12.47 | 11.80 | 12.22 | 1,466,619 | -0.03(-0.21%) |
Aug 05, 2008 | 12.17 | 12.37 | 11.78 | 12.24 | 1,421,236 | +0.36(+3.06%) |
Aug 04, 2008 | 11.94 | 11.97 | 11.69 | 11.88 | 641,501 | -0.11(-0.88%) |
Aug 01, 2008 | 12.02 | 12.06 | 11.72 | 11.99 | 467,544 | +0.03(+0.28%) |
Jul 31, 2008 | 11.91 | 12.28 | 11.91 | 11.95 | 602,289 | -0.10(-0.84%) |
Jul 30, 2008 | 12.03 | 12.37 | 11.78 | 12.05 | 1,380,563 | -0.11(-0.94%) |
Jul 29, 2008 | 12.17 | 12.51 | 11.89 | 12.17 | 929,434 | +0.30(+2.49%) |
Jul 28, 2008 | 12.05 | 12.18 | 11.70 | 11.87 | 495,438 | -0.24(-1.95%) |
Jul 25, 2008 | 12.16 | 12.43 | 11.97 | 12.11 | 488,810 | +0.08(+0.67%) |
Jul 24, 2008 | 12.49 | 12.49 | 11.99 | 12.03 | 889,421 | -0.44(-3.56%) |
Jul 23, 2008 | 11.68 | 12.53 | 11.63 | 12.47 | 1,488,785 | +0.74(+6.30%) |
Jul 22, 2008 | 11.14 | 11.79 | 11.14 | 11.73 | 580,908 | +0.43(+3.81%) |
Jul 21, 2008 | 11.29 | 11.36 | 11.09 | 11.30 | 256,874 | +0.06(+0.53%) |
Jul 18, 2008 | 11.30 | 11.44 | 11.13 | 11.24 | 420,665 | -0.07(-0.60%) |
Jul 17, 2008 | 11.38 | 11.40 | 11.01 | 11.31 | 838,798 | -0.02(-0.15%) |
Jul 16, 2008 | 10.89 | 11.41 | 10.85 | 11.33 | 396,071 | +0.46(+4.24%) |
Jul 15, 2008 | 10.63 | 11.07 | 10.50 | 10.87 | 688,013 | +0.15(+1.42%) |
Jul 14, 2008 | 11.16 | 11.17 | 10.55 | 10.71 | 830,405 | -0.33(-3.02%) |
Jul 11, 2008 | 11.31 | 11.31 | 10.93 | 11.05 | 849,539 | -0.36(-3.15%) |
Jul 10, 2008 | 11.13 | 11.58 | 11.12 | 11.41 | 812,239 | +0.28(+2.54%) |
Jul 09, 2008 | 11.62 | 11.75 | 11.11 | 11.12 | 963,609 | -0.52(-4.43%) |
Jul 08, 2008 | 11.26 | 11.83 | 11.26 | 11.64 | 887,083 | +0.43(+3.81%) |
Jul 07, 2008 | 11.28 | 11.47 | 11.10 | 11.21 | 548,442 | +0.04(+0.34%) |
Jul 04, 2008 | 11.03 | 11.31 | 10.88 | 11.18 | 368,908 | +0.00(+0.00%) |
Jul 03, 2008 | 11.03 | 11.31 | 10.88 | 11.18 | 368,908 | +0.20(+1.85%) |
Jul 02, 2008 | 11.25 | 11.28 | 10.95 | 10.97 | 568,428 | -0.30(-2.66%) |
Jul 01, 2008 | 11.16 | 11.56 | 10.87 | 11.27 | 1,045,544 | +0.04(+0.34%) |
Jun 30, 2008 | 11.26 | 11.52 | 11.22 | 11.23 | 705,286 | +0.00(+0.04%) |
Jun 27, 2008 | 11.53 | 11.64 | 11.12 | 11.23 | 1,276,392 | -0.30(-2.60%) |
Jun 26, 2008 | 11.72 | 11.83 | 11.47 | 11.53 | 685,894 | -0.25(-2.08%) |
Jun 25, 2008 | 11.55 | 11.87 | 11.55 | 11.77 | 550,103 | +0.24(+2.05%) |
Jun 24, 2008 | 11.52 | 11.64 | 11.37 | 11.54 | 613,418 | -0.03(-0.26%) |
Jun 23, 2008 | 11.93 | 12.19 | 11.57 | 11.57 | 329,675 | -0.31(-2.60%) |
Jun 20, 2008 | 11.94 | 12.10 | 11.67 | 11.88 | 862,382 | -0.16(-1.30%) |
Jun 19, 2008 | 11.79 | 12.05 | 11.71 | 12.03 | 324,181 | +0.25(+2.08%) |
Jun 18, 2008 | 11.82 | 12.06 | 11.67 | 11.79 | 370,622 | -0.04(-0.36%) |
Jun 17, 2008 | 12.14 | 12.14 | 11.79 | 11.83 | 376,452 | -0.30(-2.47%) |
Jun 16, 2008 | 11.89 | 12.16 | 11.83 | 12.13 | 366,714 | +0.22(+1.81%) |
Jun 13, 2008 | 11.80 | 11.93 | 11.69 | 11.91 | 443,349 | +0.22(+1.84%) |
Jun 12, 2008 | 11.84 | 11.98 | 11.69 | 11.70 | 696,432 | -0.02(-0.18%) |
Jun 11, 2008 | 12.14 | 12.19 | 11.70 | 11.72 | 442,225 | -0.47(-3.85%) |
Jun 10, 2008 | 12.07 | 12.26 | 11.73 | 12.19 | 811,491 | +0.16(+1.30%) |
Jun 09, 2008 | 12.10 | 12.16 | 11.92 | 12.03 | 608,341 | -0.07(-0.59%) |
Jun 06, 2008 | 12.50 | 12.50 | 12.10 | 12.10 | 419,941 | -0.48(-3.83%) |
Jun 05, 2008 | 12.35 | 12.65 | 12.28 | 12.59 | 365,441 | +0.22(+1.81%) |
Jun 04, 2008 | 12.07 | 12.47 | 12.07 | 12.36 | 604,632 | +0.23(+1.88%) |
Jun 03, 2008 | 12.16 | 12.25 | 11.81 | 12.13 | 939,876 | -0.03(-0.21%) |
Jun 02, 2008 | 12.42 | 12.51 | 11.92 | 12.16 | 833,936 | -0.27(-2.21%) |
May 30, 2008 | 12.46 | 12.48 | 12.13 | 12.43 | 570,418 | -0.04(-0.30%) |
May 29, 2008 | 12.15 | 12.49 | 12.11 | 12.47 | 451,660 | +0.27(+2.22%) |
May 28, 2008 | 12.14 | 12.23 | 12.05 | 12.20 | 484,200 | +0.13(+1.08%) |
May 27, 2008 | 11.85 | 12.17 | 11.68 | 12.07 | 480,524 | +0.32(+2.70%) |
May 26, 2008 | 11.75 | 11.92 | 11.50 | 11.75 | 811,742 | +0.00(+0.00%) |
May 23, 2008 | 11.75 | 11.92 | 11.50 | 11.75 | 811,742 | -0.17(-1.42%) |
May 22, 2008 | 11.62 | 12.04 | 11.56 | 11.92 | 674,787 | +0.30(+2.54%) |
May 21, 2008 | 12.10 | 12.21 | 11.58 | 11.63 | 888,283 | -0.45(-3.71%) |
May 20, 2008 | 12.27 | 12.29 | 11.83 | 12.07 | 727,327 | -0.22(-1.79%) |
May 19, 2008 | 12.09 | 12.44 | 12.09 | 12.29 | 567,311 | +0.21(+1.71%) |
May 16, 2008 | 12.59 | 12.62 | 11.98 | 12.09 | 606,298 | -0.44(-3.47%) |
May 15, 2008 | 12.22 | 12.57 | 12.00 | 12.52 | 623,709 | +0.28(+2.28%) |
May 14, 2008 | 12.38 | 12.59 | 12.24 | 12.24 | 738,172 | -0.14(-1.09%) |
May 13, 2008 | 11.75 | 12.55 | 11.72 | 12.38 | 1,787,965 | +0.62(+5.28%) |
May 12, 2008 | 11.28 | 11.79 | 11.15 | 11.76 | 754,035 | +0.51(+4.55%) |
May 09, 2008 | 11.05 | 11.35 | 11.05 | 11.25 | 872,725 | +0.13(+1.18%) |
May 08, 2008 | 11.29 | 11.51 | 11.06 | 11.12 | 840,121 | -0.16(-1.46%) |
May 07, 2008 | 11.95 | 12.02 | 10.90 | 11.28 | 2,136,504 | -0.15(-1.29%) |
May 06, 2008 | 11.45 | 11.50 | 11.28 | 11.43 | 757,699 | -0.01(-0.07%) |
May 05, 2008 | 11.11 | 11.49 | 11.08 | 11.44 | 1,096,676 | +0.27(+2.38%) |
May 02, 2008 | 11.62 | 11.62 | 11.13 | 11.17 | 806,975 | -0.32(-2.76%) |