Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.137 | 7.359 | 6.582 | 6.634 | 444,047 | -0.50(-6.95%) |
Apr 29, 2009 | 6.506 | 7.317 | 6.420 | 7.129 | 364,694 | +0.63(+9.72%) |
Apr 28, 2009 | 6.266 | 6.693 | 6.181 | 6.497 | 341,511 | +0.16(+2.56%) |
Apr 27, 2009 | 6.412 | 6.651 | 6.258 | 6.335 | 483,936 | -0.24(-3.64%) |
Apr 24, 2009 | 6.002 | 6.693 | 5.899 | 6.574 | 499,637 | +0.62(+10.47%) |
Apr 23, 2009 | 6.104 | 6.241 | 5.763 | 5.951 | 269,254 | -0.15(-2.38%) |
Apr 22, 2009 | 5.882 | 6.386 | 5.831 | 6.096 | 389,443 | +0.09(+1.42%) |
Apr 21, 2009 | 4.952 | 6.053 | 4.627 | 6.010 | 528,092 | +0.85(+16.56%) |
Apr 20, 2009 | 6.070 | 6.096 | 5.003 | 5.157 | 577,230 | -1.08(-17.37%) |
Apr 17, 2009 | 5.558 | 6.309 | 5.447 | 6.241 | 528,855 | +0.72(+12.98%) |
Apr 16, 2009 | 5.319 | 5.575 | 5.191 | 5.524 | 448,546 | +0.25(+4.69%) |
Apr 15, 2009 | 4.909 | 5.319 | 4.858 | 5.276 | 419,010 | +0.42(+8.61%) |
Apr 14, 2009 | 5.199 | 5.336 | 4.790 | 4.858 | 629,025 | -0.32(-6.11%) |
Apr 13, 2009 | 5.157 | 5.242 | 4.960 | 5.174 | 203,577 | -0.07(-1.30%) |
Apr 09, 2009 | 5.122 | 5.327 | 5.011 | 5.242 | 313,169 | +0.30(+6.04%) |
Apr 08, 2009 | 4.918 | 5.020 | 4.815 | 4.943 | 175,238 | +0.09(+1.76%) |
Apr 07, 2009 | 5.029 | 5.131 | 4.790 | 4.858 | 233,409 | -0.28(-5.48%) |
Apr 06, 2009 | 5.310 | 5.327 | 4.986 | 5.140 | 306,050 | -0.21(-3.99%) |
Apr 03, 2009 | 5.157 | 5.353 | 5.037 | 5.353 | 240,223 | +0.21(+4.15%) |
Apr 02, 2009 | 4.781 | 5.310 | 4.747 | 5.140 | 454,248 | +0.51(+11.07%) |
Apr 01, 2009 | 4.328 | 4.696 | 4.209 | 4.627 | 439,044 | +0.13(+2.85%) |
Mar 31, 2009 | 4.482 | 4.713 | 4.482 | 4.499 | 248,708 | +0.04(+0.96%) |
Mar 30, 2009 | 4.627 | 4.687 | 4.303 | 4.457 | 218,903 | -0.47(-9.53%) |
Mar 26, 2009 | 4.602 | 4.926 | 4.465 | 4.926 | 330,769 | +0.41(+9.07%) |
Mar 25, 2009 | 4.644 | 4.858 | 4.252 | 4.516 | 282,654 | +0.04(+0.95%) |
Mar 24, 2009 | 4.644 | 4.798 | 4.457 | 4.474 | 224,414 | -0.29(-6.09%) |
Mar 23, 2009 | 4.439 | 4.764 | 4.431 | 4.764 | 383,721 | +0.66(+16.01%) |
Mar 20, 2009 | 4.474 | 4.568 | 4.107 | 4.107 | 396,318 | -0.34(-7.68%) |
Mar 19, 2009 | 4.363 | 4.576 | 4.294 | 4.448 | 286,956 | +0.15(+3.58%) |
Mar 18, 2009 | 4.098 | 4.422 | 3.970 | 4.294 | 296,398 | +0.19(+4.57%) |
Mar 17, 2009 | 3.756 | 4.107 | 3.705 | 4.107 | 294,573 | +0.37(+9.82%) |
Mar 16, 2009 | 3.765 | 4.055 | 3.722 | 3.739 | 237,495 | +0.01(+0.23%) |
Mar 13, 2009 | 3.739 | 3.867 | 3.594 | 3.731 | 0 | -0.04(-1.13%) |
Mar 12, 2009 | 3.372 | 3.774 | 3.261 | 3.774 | 354,577 | +0.38(+11.06%) |
Mar 11, 2009 | 3.364 | 3.526 | 3.278 | 3.398 | 352,802 | +0.05(+1.53%) |
Mar 10, 2009 | 3.236 | 3.466 | 3.236 | 3.347 | 577,730 | +0.15(+4.53%) |
Mar 09, 2009 | 3.355 | 3.569 | 3.184 | 3.202 | 424,764 | -0.20(-6.02%) |
Mar 06, 2009 | 3.441 | 3.560 | 3.304 | 3.406 | 0 | +0.03(+0.76%) |
Mar 05, 2009 | 3.842 | 3.842 | 3.355 | 3.381 | 532,710 | -0.55(-14.10%) |
Mar 04, 2009 | 4.107 | 4.226 | 3.697 | 3.936 | 705,868 | -0.45(-10.31%) |
Mar 02, 2009 | 5.208 | 5.379 | 4.337 | 4.388 | 938,819 | -1.01(-18.67%) |
Feb 27, 2009 | 5.729 | 5.831 | 5.191 | 5.396 | 0 | -0.49(-8.27%) |
Feb 26, 2009 | 5.916 | 6.617 | 5.771 | 5.882 | 459,324 | +0.38(+6.99%) |
Feb 25, 2009 | 5.823 | 5.865 | 5.430 | 5.498 | 254,940 | -0.39(-6.67%) |
Feb 24, 2009 | 5.694 | 5.976 | 5.541 | 5.891 | 419,434 | +0.38(+6.98%) |
Feb 23, 2009 | 5.780 | 6.053 | 5.498 | 5.507 | 364,595 | -0.20(-3.44%) |
Feb 20, 2009 | 5.831 | 5.925 | 5.549 | 5.703 | 0 | -0.25(-4.16%) |
Feb 19, 2009 | 6.241 | 6.241 | 5.916 | 5.951 | 256,839 | -0.11(-1.83%) |
Feb 18, 2009 | 5.976 | 6.173 | 5.797 | 6.062 | 357,474 | +0.11(+1.87%) |
Feb 17, 2009 | 6.019 | 6.138 | 5.882 | 5.951 | 333,468 | -0.38(-5.94%) |
Feb 13, 2009 | 6.343 | 6.591 | 6.173 | 6.326 | 395,524 | +0.00(+0.00%) |
Feb 12, 2009 | 6.190 | 6.343 | 5.985 | 6.326 | 260,909 | -0.03(-0.54%) |
Feb 11, 2009 | 6.258 | 6.488 | 6.181 | 6.360 | 360,431 | +0.15(+2.48%) |
Feb 10, 2009 | 6.488 | 6.813 | 6.173 | 6.207 | 575,485 | -0.32(-4.97%) |
Feb 09, 2009 | 6.668 | 6.693 | 6.420 | 6.531 | 409,153 | -0.16(-2.42%) |
Feb 06, 2009 | 6.301 | 6.770 | 6.266 | 6.693 | 283,569 | +0.38(+5.95%) |
Feb 05, 2009 | 6.104 | 6.463 | 6.096 | 6.318 | 377,581 | +0.20(+3.21%) |
Feb 04, 2009 | 6.002 | 6.309 | 6.002 | 6.121 | 234,647 | +0.15(+2.43%) |
Feb 03, 2009 | 6.010 | 6.121 | 5.831 | 5.976 | 527,480 | +0.03(+0.57%) |
Feb 02, 2009 | 5.754 | 6.113 | 5.626 | 5.942 | 634,093 | +0.18(+3.11%) |
Jan 30, 2009 | 6.173 | 6.301 | 5.729 | 5.763 | 0 | -0.37(-5.99%) |
Jan 29, 2009 | 6.608 | 6.642 | 6.096 | 6.130 | 343,759 | -0.59(-8.77%) |
Jan 28, 2009 | 6.437 | 6.804 | 6.412 | 6.719 | 222,182 | +0.40(+6.35%) |
Jan 27, 2009 | 6.241 | 6.480 | 6.241 | 6.318 | 241,855 | +0.08(+1.23%) |
Jan 26, 2009 | 6.190 | 6.497 | 6.087 | 6.241 | 273,476 | +0.09(+1.39%) |
Jan 23, 2009 | 5.882 | 6.395 | 5.645 | 6.156 | 267,873 | +0.09(+1.55%) |
Jan 22, 2009 | 6.087 | 6.318 | 5.925 | 6.062 | 240,982 | -0.29(-4.57%) |
Jan 21, 2009 | 6.027 | 6.377 | 5.891 | 6.352 | 252,042 | +0.32(+5.38%) |
Jan 20, 2009 | 6.710 | 6.710 | 5.985 | 6.027 | 326,366 | -0.64(-9.60%) |
Jan 16, 2009 | 6.702 | 6.736 | 6.335 | 6.668 | 326,373 | +0.09(+1.30%) |
Jan 15, 2009 | 6.292 | 6.599 | 5.976 | 6.582 | 563,447 | +0.16(+2.53%) |
Jan 14, 2009 | 6.830 | 6.830 | 6.352 | 6.420 | 337,109 | -0.40(-5.88%) |
Jan 13, 2009 | 6.847 | 6.992 | 6.659 | 6.821 | 381,873 | -0.04(-0.62%) |
Jan 12, 2009 | 7.308 | 7.308 | 6.779 | 6.864 | 325,115 | -0.28(-3.94%) |
Jan 09, 2009 | 7.539 | 7.539 | 7.043 | 7.146 | 268,939 | -0.38(-4.99%) |
Jan 08, 2009 | 7.376 | 7.564 | 7.163 | 7.521 | 280,877 | +0.16(+2.20%) |
Jan 07, 2009 | 7.479 | 7.598 | 7.189 | 7.359 | 304,296 | -0.32(-4.22%) |
Jan 06, 2009 | 7.521 | 7.923 | 7.402 | 7.684 | 337,018 | +0.26(+3.45%) |
Jan 05, 2009 | 7.334 | 7.539 | 7.171 | 7.428 | 336,972 | +0.12(+1.64%) |
Jan 02, 2009 | 6.992 | 7.393 | 6.821 | 7.308 | 0 | +0.30(+4.26%) |
Jan 01, 2009 | 6.693 | 7.129 | 6.437 | 7.009 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.693 | 7.129 | 6.437 | 7.009 | 289,661 | +0.39(+5.94%) |
Dec 30, 2008 | 6.642 | 6.702 | 6.395 | 6.617 | 277,451 | +0.08(+1.17%) |
Dec 29, 2008 | 6.710 | 6.838 | 6.369 | 6.540 | 388,949 | -0.17(-2.54%) |
Dec 26, 2008 | 6.497 | 6.710 | 6.471 | 6.710 | 141,745 | +0.22(+3.42%) |
Dec 24, 2008 | 6.531 | 6.745 | 6.395 | 6.488 | 218,471 | -0.10(-1.55%) |
Dec 23, 2008 | 6.992 | 6.992 | 6.488 | 6.591 | 263,744 | -0.30(-4.34%) |
Dec 22, 2008 | 7.376 | 7.376 | 6.446 | 6.890 | 366,250 | -0.41(-5.61%) |
Dec 19, 2008 | 6.975 | 7.581 | 6.821 | 7.300 | 850,274 | +0.56(+8.37%) |
Dec 18, 2008 | 6.762 | 6.954 | 6.557 | 6.736 | 394,193 | +0.00(+0.00%) |
Dec 17, 2008 | 6.557 | 7.043 | 6.531 | 6.736 | 694,623 | +0.06(+0.90%) |
Dec 16, 2008 | 6.318 | 6.710 | 6.156 | 6.676 | 472,250 | +0.54(+8.76%) |
Dec 15, 2008 | 6.540 | 6.608 | 5.968 | 6.138 | 235,224 | -0.39(-6.01%) |
Dec 12, 2008 | 6.156 | 6.634 | 5.771 | 6.531 | 319,451 | +0.35(+5.66%) |
Dec 11, 2008 | 6.454 | 6.753 | 6.074 | 6.181 | 440,544 | -0.31(-4.74%) |
Dec 10, 2008 | 6.377 | 6.736 | 6.335 | 6.488 | 531,450 | +0.06(+0.93%) |
Dec 09, 2008 | 6.497 | 6.932 | 6.318 | 6.429 | 429,998 | -0.10(-1.57%) |
Dec 08, 2008 | 6.301 | 6.625 | 6.002 | 6.531 | 459,892 | +0.48(+7.90%) |
Dec 05, 2008 | 5.626 | 6.070 | 5.430 | 6.053 | 391,867 | +0.32(+5.51%) |
Dec 04, 2008 | 5.882 | 5.899 | 5.558 | 5.737 | 634,082 | -0.07(-1.18%) |
Dec 03, 2008 | 5.583 | 6.036 | 5.421 | 5.805 | 576,781 | +0.18(+3.19%) |
Dec 02, 2008 | 5.029 | 5.660 | 5.029 | 5.626 | 787,048 | +0.53(+10.39%) |
Dec 01, 2008 | 5.814 | 5.848 | 5.054 | 5.097 | 431,188 | -0.90(-14.96%) |
Nov 28, 2008 | 5.840 | 6.096 | 5.780 | 5.993 | 212,849 | +0.13(+2.18%) |
Nov 26, 2008 | 5.216 | 5.916 | 5.140 | 5.865 | 473,133 | +0.51(+9.57%) |
Nov 25, 2008 | 5.174 | 5.353 | 5.020 | 5.353 | 421,716 | +0.21(+4.15%) |
Nov 24, 2008 | 4.747 | 5.293 | 4.747 | 5.140 | 649,376 | +0.40(+8.47%) |
Nov 21, 2008 | 4.781 | 4.781 | 4.354 | 4.738 | 667,822 | +0.08(+1.65%) |
Nov 20, 2008 | 5.063 | 5.080 | 4.610 | 4.661 | 654,144 | -0.47(-9.15%) |
Nov 19, 2008 | 5.737 | 5.737 | 5.122 | 5.131 | 542,595 | -0.57(-10.03%) |
Nov 18, 2008 | 5.882 | 6.113 | 5.336 | 5.703 | 422,126 | -0.15(-2.62%) |
Nov 17, 2008 | 5.788 | 6.113 | 5.652 | 5.857 | 360,507 | +0.02(+0.29%) |
Nov 14, 2008 | 6.412 | 6.582 | 5.771 | 5.840 | 0 | -0.66(-10.12%) |
Nov 13, 2008 | 5.916 | 6.506 | 5.549 | 6.497 | 715,920 | +0.64(+10.93%) |
Nov 12, 2008 | 6.343 | 6.506 | 5.848 | 5.857 | 378,234 | -0.65(-9.97%) |
Nov 11, 2008 | 6.582 | 6.787 | 6.395 | 6.506 | 332,384 | -0.18(-2.68%) |
Nov 10, 2008 | 7.001 | 7.043 | 6.497 | 6.685 | 412,371 | -0.14(-2.00%) |
Nov 07, 2008 | 7.086 | 7.091 | 6.591 | 6.821 | 433,803 | -0.19(-2.68%) |
Nov 06, 2008 | 7.393 | 7.393 | 6.984 | 7.009 | 432,294 | -0.50(-6.70%) |
Nov 05, 2008 | 7.180 | 7.692 | 7.137 | 7.513 | 602,675 | +0.22(+3.04%) |
Nov 04, 2008 | 7.197 | 7.445 | 7.069 | 7.291 | 290,224 | +0.23(+3.26%) |
Nov 03, 2008 | 7.351 | 7.650 | 6.992 | 7.060 | 406,314 | -0.20(-2.82%) |
Oct 31, 2008 | 6.796 | 7.428 | 6.625 | 7.265 | 495,816 | +0.47(+6.91%) |
Oct 30, 2008 | 6.488 | 6.830 | 5.899 | 6.796 | 413,744 | +0.26(+3.92%) |
Oct 29, 2008 | 6.104 | 6.890 | 6.070 | 6.540 | 437,076 | +0.40(+6.54%) |
Oct 28, 2008 | 5.643 | 6.164 | 5.430 | 6.138 | 359,836 | +0.59(+10.62%) |
Oct 27, 2008 | 5.686 | 6.010 | 5.549 | 5.549 | 455,571 | -0.39(-6.61%) |
Oct 24, 2008 | 5.677 | 6.181 | 5.566 | 5.942 | 397,881 | -0.31(-4.92%) |
Oct 23, 2008 | 6.523 | 6.719 | 5.908 | 6.249 | 551,280 | -0.33(-5.06%) |
Oct 22, 2008 | 6.830 | 7.009 | 6.412 | 6.582 | 333,086 | -0.43(-6.09%) |
Oct 21, 2008 | 7.376 | 7.479 | 7.001 | 7.009 | 289,244 | -0.50(-6.70%) |
Oct 20, 2008 | 7.351 | 7.521 | 7.137 | 7.513 | 401,618 | +0.25(+3.41%) |
Oct 17, 2008 | 7.078 | 7.709 | 6.847 | 7.265 | 792,053 | -0.26(-3.51%) |
Oct 16, 2008 | 7.547 | 7.761 | 6.830 | 7.530 | 1,438,382 | +0.03(+0.46%) |
Oct 15, 2008 | 8.222 | 8.230 | 7.496 | 7.496 | 625,979 | -0.95(-11.22%) |
Oct 14, 2008 | 8.418 | 8.725 | 8.128 | 8.444 | 806,418 | +0.11(+1.33%) |
Oct 13, 2008 | 8.631 | 8.700 | 8.068 | 8.333 | 580,806 | +0.15(+1.88%) |
Oct 10, 2008 | 7.231 | 8.486 | 7.060 | 8.179 | 785,370 | +0.34(+4.36%) |
Oct 09, 2008 | 8.751 | 8.870 | 7.769 | 7.837 | 541,858 | -0.88(-10.09%) |
Oct 08, 2008 | 8.452 | 9.203 | 8.452 | 8.717 | 678,967 | -0.08(-0.87%) |
Oct 07, 2008 | 9.562 | 9.562 | 8.691 | 8.794 | 448,079 | -0.57(-6.11%) |
Oct 06, 2008 | 8.862 | 9.528 | 8.777 | 9.366 | 744,328 | +0.04(+0.46%) |
Oct 03, 2008 | 9.707 | 9.997 | 9.263 | 9.323 | 0 | -0.23(-2.41%) |
Oct 02, 2008 | 10.14 | 10.41 | 9.451 | 9.553 | 675,844 | -0.79(-7.60%) |
Oct 01, 2008 | 11.14 | 11.50 | 9.468 | 10.34 | 1,385,481 | -1.36(-11.61%) |
Sep 30, 2008 | 11.24 | 11.73 | 10.95 | 11.70 | 485,313 | +0.78(+7.11%) |
Sep 29, 2008 | 11.70 | 11.70 | 10.84 | 10.92 | 403,924 | -0.96(-8.12%) |
Sep 26, 2008 | 11.87 | 11.95 | 11.59 | 11.88 | 0 | +0.02(+0.14%) |
Sep 25, 2008 | 11.82 | 12.09 | 11.67 | 11.87 | 558,965 | -0.08(-0.64%) |
Sep 24, 2008 | 12.24 | 12.46 | 11.88 | 11.94 | 791,497 | -0.20(-1.69%) |
Sep 23, 2008 | 12.72 | 12.99 | 12.01 | 12.15 | 1,100,881 | -0.57(-4.50%) |
Sep 22, 2008 | 13.10 | 13.34 | 12.70 | 12.72 | 775,817 | -0.48(-3.62%) |
Sep 19, 2008 | 12.64 | 14.94 | 12.64 | 13.20 | 0 | +0.38(+2.93%) |
Sep 18, 2008 | 13.03 | 13.05 | 12.19 | 12.82 | 1,149,041 | +0.07(+0.54%) |
Sep 17, 2008 | 13.11 | 13.49 | 12.61 | 12.76 | 622,930 | -0.67(-4.96%) |
Sep 16, 2008 | 12.50 | 13.51 | 12.50 | 13.42 | 784,547 | +0.67(+5.29%) |
Sep 15, 2008 | 12.80 | 13.09 | 12.56 | 12.75 | 675,416 | -0.67(-4.96%) |
Sep 12, 2008 | 12.86 | 13.46 | 12.81 | 13.41 | 377,997 | +0.44(+3.36%) |
Sep 11, 2008 | 12.83 | 13.02 | 12.60 | 12.98 | 472,390 | +0.02(+0.13%) |
Sep 10, 2008 | 12.83 | 13.07 | 12.70 | 12.96 | 609,913 | +0.12(+0.93%) |
Sep 09, 2008 | 13.11 | 13.37 | 12.84 | 12.84 | 497,207 | -0.23(-1.76%) |
Sep 08, 2008 | 13.51 | 13.54 | 12.86 | 13.07 | 1,121,939 | +0.00(+0.00%) |
Sep 05, 2008 | 13.25 | 13.37 | 12.89 | 13.07 | 0 | -0.29(-2.17%) |
Sep 04, 2008 | 13.78 | 13.79 | 13.26 | 13.36 | 453,188 | -0.58(-4.16%) |
Sep 03, 2008 | 13.60 | 13.99 | 13.42 | 13.94 | 539,887 | +0.34(+2.51%) |
Sep 02, 2008 | 14.09 | 14.50 | 13.54 | 13.60 | 772,334 | -0.09(-0.62%) |
Aug 29, 2008 | 13.83 | 13.94 | 13.62 | 13.69 | 0 | -0.19(-1.35%) |
Aug 28, 2008 | 13.69 | 13.90 | 13.49 | 13.87 | 348,266 | +0.26(+1.88%) |
Aug 27, 2008 | 13.11 | 13.65 | 12.84 | 13.62 | 418,150 | +0.58(+4.45%) |
Aug 26, 2008 | 13.05 | 13.12 | 12.88 | 13.04 | 234,091 | +0.05(+0.39%) |
Aug 25, 2008 | 13.04 | 13.25 | 12.80 | 12.99 | 298,980 | -0.12(-0.91%) |
Aug 22, 2008 | 13.17 | 13.26 | 12.88 | 13.11 | 0 | +0.01(+0.06%) |
Aug 21, 2008 | 13.16 | 13.36 | 13.02 | 13.10 | 240,822 | -0.22(-1.67%) |
Aug 20, 2008 | 13.45 | 13.52 | 13.19 | 13.32 | 277,697 | -0.09(-0.64%) |
Aug 19, 2008 | 13.58 | 13.78 | 13.33 | 13.40 | 472,607 | -0.09(-0.70%) |
Aug 18, 2008 | 13.70 | 13.92 | 13.46 | 13.50 | 440,423 | -0.15(-1.06%) |
Aug 15, 2008 | 13.75 | 13.83 | 13.33 | 13.64 | 0 | +0.02(+0.13%) |
Aug 14, 2008 | 13.25 | 13.83 | 13.08 | 13.63 | 308,964 | +0.13(+0.95%) |
Aug 13, 2008 | 13.34 | 13.57 | 13.25 | 13.50 | 312,338 | +0.13(+0.96%) |
Aug 12, 2008 | 13.19 | 13.55 | 13.13 | 13.37 | 417,135 | +0.08(+0.58%) |
Aug 11, 2008 | 12.78 | 13.35 | 12.55 | 13.29 | 699,798 | +0.52(+4.08%) |
Aug 08, 2008 | 12.40 | 12.93 | 12.23 | 12.77 | 606,114 | +0.40(+3.24%) |
Aug 07, 2008 | 12.46 | 12.89 | 12.35 | 12.37 | 568,312 | -0.37(-2.88%) |
Aug 06, 2008 | 12.63 | 12.81 | 12.49 | 12.74 | 409,141 | +0.10(+0.81%) |
Aug 05, 2008 | 12.12 | 12.67 | 11.94 | 12.64 | 669,720 | +0.43(+3.50%) |
Aug 04, 2008 | 12.01 | 12.35 | 11.89 | 12.21 | 730,103 | +0.22(+1.85%) |
Aug 01, 2008 | 12.41 | 12.41 | 11.93 | 11.99 | 715,253 | -0.28(-2.30%) |
Jul 31, 2008 | 12.29 | 12.56 | 12.23 | 12.27 | 701,222 | -0.27(-2.18%) |
Jul 30, 2008 | 12.01 | 12.73 | 12.01 | 12.54 | 1,299,259 | +0.62(+5.23%) |
Jul 29, 2008 | 11.92 | 11.98 | 11.62 | 11.92 | 856,669 | +0.31(+2.65%) |
Jul 28, 2008 | 11.11 | 11.76 | 11.11 | 11.61 | 1,103,589 | +0.38(+3.34%) |
Jul 25, 2008 | 10.67 | 12.08 | 10.21 | 11.24 | 1,261,793 | +0.36(+3.30%) |
Jul 24, 2008 | 11.01 | 11.22 | 10.81 | 10.88 | 526,520 | -0.05(-0.47%) |
Jul 23, 2008 | 11.06 | 11.20 | 10.47 | 10.93 | 373,752 | -0.14(-1.23%) |
Jul 22, 2008 | 10.29 | 11.11 | 10.24 | 11.06 | 365,868 | +0.73(+7.11%) |
Jul 21, 2008 | 10.40 | 10.48 | 10.19 | 10.33 | 312,933 | -0.11(-1.06%) |
Jul 18, 2008 | 10.83 | 10.83 | 10.41 | 10.44 | 352,047 | -0.39(-3.62%) |
Jul 17, 2008 | 10.48 | 10.85 | 10.29 | 10.83 | 258,001 | +0.34(+3.25%) |
Jul 16, 2008 | 9.818 | 10.53 | 9.635 | 10.49 | 270,518 | +0.68(+6.96%) |
Jul 15, 2008 | 9.383 | 10.04 | 9.314 | 9.810 | 303,189 | +0.26(+2.68%) |
Jul 14, 2008 | 9.886 | 9.886 | 9.468 | 9.553 | 310,317 | -0.23(-2.36%) |
Jul 11, 2008 | 9.921 | 10.07 | 9.579 | 9.784 | 572,640 | -0.25(-2.47%) |
Jul 10, 2008 | 10.11 | 10.42 | 9.895 | 10.03 | 577,628 | -0.06(-0.59%) |
Jul 09, 2008 | 10.53 | 10.53 | 10.01 | 10.09 | 1,056,307 | -1.14(-10.18%) |
Jul 08, 2008 | 10.28 | 11.35 | 10.17 | 11.24 | 870,852 | +1.07(+10.50%) |
Jul 07, 2008 | 10.16 | 10.31 | 9.980 | 10.17 | 347,843 | +0.10(+1.02%) |
Jul 04, 2008 | 10.11 | 10.30 | 9.878 | 10.07 | 246,439 | +0.00(+0.00%) |
Jul 03, 2008 | 10.11 | 10.30 | 9.878 | 10.07 | 246,439 | +0.00(+0.00%) |
Jul 02, 2008 | 10.14 | 10.24 | 10.01 | 10.07 | 619,062 | -0.08(-0.76%) |
Jul 01, 2008 | 9.972 | 10.49 | 9.972 | 10.14 | 401,368 | -0.10(-1.00%) |
Jun 30, 2008 | 10.45 | 10.48 | 9.844 | 10.24 | 525,990 | -0.22(-2.12%) |
Jun 27, 2008 | 10.36 | 10.99 | 10.01 | 10.47 | 1,309,508 | +0.03(+0.33%) |
Jun 26, 2008 | 11.82 | 11.82 | 10.25 | 10.43 | 1,254,086 | -1.53(-12.78%) |
Jun 25, 2008 | 11.95 | 12.11 | 11.84 | 11.96 | 215,609 | +0.09(+0.79%) |
Jun 24, 2008 | 11.65 | 11.98 | 11.50 | 11.87 | 260,280 | +0.12(+1.02%) |
Jun 23, 2008 | 12.00 | 12.05 | 11.72 | 11.75 | 151,121 | -0.15(-1.22%) |
Jun 20, 2008 | 11.93 | 12.32 | 11.53 | 11.89 | 590,828 | -0.40(-3.26%) |
Jun 19, 2008 | 11.70 | 12.35 | 11.70 | 12.29 | 373,963 | +0.58(+4.96%) |
Jun 18, 2008 | 11.62 | 11.98 | 11.59 | 11.71 | 319,034 | +0.07(+0.59%) |
Jun 17, 2008 | 11.73 | 11.76 | 11.53 | 11.65 | 283,090 | -0.13(-1.09%) |
Jun 16, 2008 | 11.49 | 11.84 | 11.47 | 11.77 | 172,318 | +0.20(+1.70%) |
Jun 13, 2008 | 11.60 | 11.71 | 11.41 | 11.58 | 205,583 | +0.10(+0.89%) |
Jun 12, 2008 | 11.44 | 11.66 | 11.36 | 11.47 | 255,150 | +0.11(+0.98%) |
Jun 11, 2008 | 11.72 | 11.72 | 11.36 | 11.36 | 544,232 | -0.38(-3.27%) |
Jun 10, 2008 | 11.70 | 11.86 | 11.55 | 11.75 | 262,197 | +0.09(+0.81%) |
Jun 09, 2008 | 11.58 | 11.72 | 11.40 | 11.65 | 277,841 | +0.02(+0.15%) |
Jun 06, 2008 | 11.66 | 11.75 | 11.44 | 11.64 | 422,149 | -0.11(-0.94%) |
Jun 05, 2008 | 11.24 | 11.81 | 11.24 | 11.75 | 426,361 | +0.48(+4.24%) |
Jun 04, 2008 | 11.13 | 11.42 | 11.07 | 11.27 | 184,477 | +0.15(+1.30%) |
Jun 03, 2008 | 11.15 | 11.25 | 10.96 | 11.12 | 198,021 | +0.05(+0.46%) |
Jun 02, 2008 | 11.42 | 11.47 | 10.98 | 11.07 | 151,049 | -0.44(-3.78%) |
May 30, 2008 | 11.48 | 11.52 | 11.24 | 11.51 | 317,855 | +0.10(+0.90%) |
May 29, 2008 | 11.22 | 11.51 | 11.22 | 11.41 | 212,047 | +0.16(+1.44%) |
May 28, 2008 | 11.12 | 11.24 | 11.03 | 11.24 | 251,584 | +0.18(+1.62%) |
May 27, 2008 | 10.87 | 11.10 | 10.81 | 11.06 | 212,854 | +0.24(+2.21%) |
May 26, 2008 | 11.09 | 11.12 | 10.65 | 10.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.09 | 11.12 | 10.65 | 10.83 | 462,259 | -0.32(-2.91%) |
May 22, 2008 | 11.25 | 11.43 | 11.06 | 11.15 | 227,891 | -0.06(-0.53%) |
May 21, 2008 | 11.34 | 11.55 | 11.10 | 11.21 | 213,507 | -0.09(-0.83%) |
May 20, 2008 | 11.23 | 11.41 | 11.11 | 11.30 | 205,263 | +0.03(+0.23%) |
May 19, 2008 | 11.49 | 11.51 | 11.24 | 11.28 | 325,567 | -0.23(-2.00%) |
May 16, 2008 | 11.79 | 11.79 | 11.29 | 11.51 | 195,800 | -0.25(-2.11%) |
May 15, 2008 | 11.78 | 11.78 | 11.45 | 11.76 | 105,861 | +0.05(+0.44%) |
May 14, 2008 | 11.57 | 11.87 | 11.57 | 11.70 | 225,649 | +0.15(+1.26%) |
May 13, 2008 | 11.61 | 11.61 | 11.37 | 11.56 | 243,435 | -0.03(-0.22%) |
May 12, 2008 | 11.39 | 11.61 | 11.32 | 11.59 | 311,952 | +0.23(+2.03%) |
May 09, 2008 | 11.20 | 11.47 | 11.18 | 11.35 | 99,072 | +0.04(+0.38%) |
May 08, 2008 | 11.24 | 11.40 | 11.12 | 11.31 | 189,435 | +0.14(+1.22%) |
May 07, 2008 | 11.39 | 11.62 | 11.14 | 11.18 | 242,619 | -0.32(-2.75%) |
May 06, 2008 | 11.25 | 11.60 | 11.12 | 11.49 | 373,867 | +0.29(+2.59%) |
May 05, 2008 | 11.12 | 11.54 | 10.87 | 11.20 | 667,847 | +0.16(+1.47%) |
May 02, 2008 | 11.82 | 12.06 | 10.50 | 11.04 | 1,036,412 | -1.09(-9.01%) |