Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.735 | 9.786 | 9.222 | 9.230 | 319,970 | -0.47(-4.85%) |
Apr 29, 2009 | 9.333 | 9.923 | 9.307 | 9.701 | 309,036 | +0.47(+5.10%) |
Apr 28, 2009 | 8.794 | 9.487 | 8.674 | 9.230 | 235,535 | +0.42(+4.76%) |
Apr 27, 2009 | 8.999 | 9.145 | 8.666 | 8.811 | 330,015 | -0.34(-3.74%) |
Apr 24, 2009 | 9.247 | 9.350 | 8.917 | 9.153 | 275,786 | -0.03(-0.37%) |
Apr 23, 2009 | 9.282 | 9.282 | 8.794 | 9.188 | 298,299 | -0.06(-0.65%) |
Apr 22, 2009 | 9.102 | 9.615 | 9.085 | 9.247 | 355,037 | -0.01(-0.09%) |
Apr 21, 2009 | 8.794 | 9.273 | 8.657 | 9.256 | 256,965 | +0.50(+5.66%) |
Apr 20, 2009 | 8.999 | 9.042 | 8.563 | 8.760 | 207,602 | -0.45(-4.92%) |
Apr 17, 2009 | 9.188 | 9.256 | 9.094 | 9.213 | 220,019 | +0.03(+0.37%) |
Apr 16, 2009 | 9.068 | 9.230 | 8.828 | 9.179 | 360,407 | +0.21(+2.39%) |
Apr 15, 2009 | 8.683 | 9.068 | 8.563 | 8.965 | 174,295 | +0.25(+2.85%) |
Apr 14, 2009 | 9.068 | 9.145 | 8.383 | 8.717 | 368,523 | -0.54(-5.82%) |
Apr 13, 2009 | 9.299 | 9.453 | 8.965 | 9.256 | 221,679 | -0.18(-1.90%) |
Apr 09, 2009 | 9.410 | 9.675 | 9.273 | 9.436 | 305,834 | +0.22(+2.41%) |
Apr 08, 2009 | 9.119 | 9.444 | 8.940 | 9.213 | 163,012 | +0.14(+1.51%) |
Apr 07, 2009 | 9.230 | 9.410 | 8.897 | 9.076 | 307,850 | -0.24(-2.57%) |
Apr 06, 2009 | 9.735 | 9.735 | 9.145 | 9.316 | 210,119 | -0.50(-5.06%) |
Apr 03, 2009 | 9.410 | 9.812 | 9.367 | 9.812 | 295,888 | +0.36(+3.80%) |
Apr 02, 2009 | 9.265 | 9.684 | 9.085 | 9.453 | 418,515 | +0.42(+4.64%) |
Apr 01, 2009 | 8.931 | 9.188 | 8.768 | 9.034 | 391,430 | +0.16(+1.83%) |
Mar 31, 2009 | 9.034 | 9.059 | 8.640 | 8.871 | 310,019 | -0.03(-0.29%) |
Mar 30, 2009 | 9.111 | 9.111 | 8.555 | 8.897 | 330,027 | -0.51(-5.45%) |
Mar 26, 2009 | 9.034 | 9.641 | 8.991 | 9.410 | 344,897 | +0.41(+4.56%) |
Mar 25, 2009 | 8.905 | 9.213 | 8.495 | 8.999 | 306,628 | +0.19(+2.14%) |
Mar 24, 2009 | 8.751 | 9.025 | 8.717 | 8.811 | 351,657 | -0.09(-1.06%) |
Mar 23, 2009 | 8.555 | 8.914 | 8.486 | 8.905 | 285,866 | +0.34(+4.00%) |
Mar 20, 2009 | 8.751 | 8.854 | 8.512 | 8.563 | 263,990 | -0.21(-2.44%) |
Mar 19, 2009 | 8.897 | 8.999 | 8.666 | 8.777 | 220,190 | -0.05(-0.58%) |
Mar 18, 2009 | 8.503 | 8.948 | 8.315 | 8.828 | 361,050 | +0.32(+3.72%) |
Mar 17, 2009 | 8.375 | 8.555 | 8.152 | 8.512 | 245,500 | +0.15(+1.84%) |
Mar 16, 2009 | 8.409 | 8.503 | 8.195 | 8.358 | 360,249 | +0.03(+0.41%) |
Mar 13, 2009 | 7.999 | 8.332 | 7.964 | 8.324 | 0 | +0.34(+4.29%) |
Mar 12, 2009 | 7.699 | 8.058 | 7.614 | 7.981 | 319,490 | +0.22(+2.87%) |
Mar 11, 2009 | 7.331 | 7.947 | 7.323 | 7.759 | 371,269 | +0.50(+6.83%) |
Mar 10, 2009 | 7.203 | 7.391 | 7.075 | 7.263 | 407,720 | +0.25(+3.54%) |
Mar 09, 2009 | 7.699 | 7.776 | 6.878 | 7.015 | 491,997 | -0.80(-10.28%) |
Mar 06, 2009 | 7.845 | 7.969 | 7.622 | 7.819 | 0 | +0.05(+0.66%) |
Mar 05, 2009 | 7.836 | 8.110 | 7.665 | 7.768 | 139,633 | -0.23(-2.89%) |
Mar 04, 2009 | 7.862 | 8.101 | 7.785 | 7.999 | 293,418 | +0.16(+2.07%) |
Mar 02, 2009 | 8.041 | 8.383 | 7.802 | 7.836 | 689,668 | -0.31(-3.78%) |
Feb 27, 2009 | 7.614 | 8.606 | 7.596 | 8.144 | 0 | +0.85(+11.61%) |
Feb 26, 2009 | 7.793 | 7.802 | 7.271 | 7.297 | 666,180 | -0.33(-4.37%) |
Feb 25, 2009 | 8.050 | 8.050 | 7.468 | 7.631 | 359,439 | -0.48(-5.91%) |
Feb 24, 2009 | 7.845 | 8.229 | 7.845 | 8.110 | 517,706 | +0.39(+5.10%) |
Feb 23, 2009 | 8.127 | 8.187 | 7.691 | 7.716 | 304,515 | -0.32(-3.94%) |
Feb 20, 2009 | 8.152 | 8.555 | 7.896 | 8.033 | 414,712 | -0.37(-4.38%) |
Feb 19, 2009 | 8.349 | 8.726 | 8.349 | 8.401 | 267,497 | +0.08(+0.92%) |
Feb 18, 2009 | 8.948 | 9.017 | 8.255 | 8.324 | 398,247 | -0.52(-5.90%) |
Feb 17, 2009 | 9.025 | 9.230 | 8.768 | 8.845 | 366,720 | -0.56(-6.00%) |
Feb 13, 2009 | 9.444 | 9.624 | 9.196 | 9.410 | 239,811 | +0.02(+0.18%) |
Feb 12, 2009 | 9.213 | 9.453 | 8.957 | 9.393 | 184,512 | +0.03(+0.27%) |
Feb 11, 2009 | 9.342 | 9.487 | 9.205 | 9.367 | 187,063 | +0.04(+0.46%) |
Feb 10, 2009 | 9.461 | 9.735 | 9.179 | 9.324 | 409,798 | -0.15(-1.54%) |
Feb 09, 2009 | 9.393 | 9.564 | 9.111 | 9.470 | 358,574 | +0.12(+1.28%) |
Feb 06, 2009 | 9.008 | 9.414 | 8.982 | 9.350 | 285,162 | +0.29(+3.21%) |
Feb 05, 2009 | 9.111 | 9.357 | 8.897 | 9.059 | 396,785 | -0.09(-0.94%) |
Feb 04, 2009 | 9.170 | 9.452 | 8.940 | 9.145 | 368,392 | -0.03(-0.28%) |
Feb 03, 2009 | 9.230 | 9.342 | 8.940 | 9.170 | 333,171 | +0.04(+0.47%) |
Feb 02, 2009 | 8.657 | 9.170 | 8.563 | 9.128 | 258,384 | +0.38(+4.30%) |
Jan 30, 2009 | 9.136 | 9.136 | 8.546 | 8.751 | 0 | -0.27(-3.03%) |
Jan 29, 2009 | 9.239 | 9.265 | 8.880 | 9.025 | 242,306 | -0.28(-3.03%) |
Jan 28, 2009 | 9.136 | 9.470 | 8.991 | 9.307 | 243,786 | +0.34(+3.82%) |
Jan 27, 2009 | 8.768 | 9.102 | 8.691 | 8.965 | 197,763 | +0.19(+2.14%) |
Jan 26, 2009 | 8.657 | 9.051 | 8.495 | 8.777 | 171,895 | +0.13(+1.48%) |
Jan 23, 2009 | 8.640 | 8.871 | 8.349 | 8.649 | 191,712 | -0.08(-0.88%) |
Jan 22, 2009 | 8.691 | 8.914 | 8.495 | 8.726 | 352,025 | -0.19(-2.11%) |
Jan 21, 2009 | 8.649 | 8.974 | 8.315 | 8.914 | 540,600 | +0.27(+3.17%) |
Jan 20, 2009 | 8.871 | 8.914 | 8.537 | 8.640 | 346,505 | -0.38(-4.17%) |
Jan 16, 2009 | 8.982 | 9.076 | 8.555 | 9.017 | 274,856 | +0.10(+1.15%) |
Jan 15, 2009 | 8.683 | 9.111 | 8.350 | 8.914 | 385,658 | +0.15(+1.76%) |
Jan 14, 2009 | 8.845 | 9.034 | 8.555 | 8.760 | 407,376 | -0.22(-2.48%) |
Jan 13, 2009 | 8.572 | 9.085 | 8.555 | 8.982 | 195,524 | +0.20(+2.24%) |
Jan 12, 2009 | 9.042 | 9.042 | 8.614 | 8.786 | 294,271 | -0.30(-3.30%) |
Jan 09, 2009 | 9.735 | 9.735 | 9.025 | 9.085 | 261,040 | -0.68(-6.92%) |
Jan 08, 2009 | 9.222 | 9.812 | 9.128 | 9.761 | 314,974 | +0.49(+5.26%) |
Jan 07, 2009 | 9.504 | 9.632 | 9.128 | 9.273 | 318,738 | -0.51(-5.24%) |
Jan 06, 2009 | 9.444 | 9.881 | 9.153 | 9.786 | 386,516 | +0.40(+4.28%) |
Jan 05, 2009 | 9.478 | 9.641 | 9.213 | 9.384 | 350,368 | -0.04(-0.45%) |
Jan 02, 2009 | 9.136 | 9.478 | 8.940 | 9.427 | 0 | +0.31(+3.38%) |
Jan 01, 2009 | 8.820 | 9.196 | 8.734 | 9.119 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.820 | 9.196 | 8.734 | 9.119 | 397,923 | +0.35(+4.00%) |
Dec 30, 2008 | 8.144 | 8.777 | 8.016 | 8.768 | 481,824 | +0.74(+9.16%) |
Dec 29, 2008 | 8.520 | 8.520 | 7.776 | 8.033 | 297,654 | -0.52(-6.10%) |
Dec 26, 2008 | 8.204 | 8.572 | 8.135 | 8.555 | 172,849 | +0.40(+4.93%) |
Dec 24, 2008 | 8.332 | 8.443 | 8.152 | 8.152 | 197,488 | -0.21(-2.46%) |
Dec 23, 2008 | 8.495 | 8.820 | 8.281 | 8.358 | 189,567 | -0.06(-0.71%) |
Dec 22, 2008 | 8.863 | 8.888 | 8.067 | 8.418 | 301,698 | -0.48(-5.38%) |
Dec 19, 2008 | 8.717 | 9.017 | 8.495 | 8.897 | 711,686 | +0.45(+5.37%) |
Dec 18, 2008 | 8.409 | 8.589 | 8.170 | 8.443 | 308,703 | +0.02(+0.20%) |
Dec 17, 2008 | 8.768 | 8.768 | 8.272 | 8.426 | 570,248 | -0.43(-4.83%) |
Dec 16, 2008 | 8.469 | 8.888 | 8.212 | 8.854 | 492,931 | +0.50(+5.94%) |
Dec 15, 2008 | 8.520 | 8.632 | 8.144 | 8.358 | 424,976 | +0.01(+0.10%) |
Dec 12, 2008 | 7.708 | 8.443 | 7.605 | 8.349 | 0 | +0.45(+5.74%) |
Dec 11, 2008 | 8.195 | 8.358 | 7.759 | 7.896 | 460,615 | -0.33(-4.05%) |
Dec 10, 2008 | 7.981 | 8.358 | 7.862 | 8.229 | 393,282 | +0.29(+3.66%) |
Dec 09, 2008 | 8.383 | 8.623 | 7.879 | 7.939 | 666,557 | -0.35(-4.23%) |
Dec 08, 2008 | 7.768 | 8.460 | 7.682 | 8.289 | 620,830 | +0.73(+9.62%) |
Dec 05, 2008 | 7.015 | 7.562 | 6.946 | 7.562 | 0 | +0.48(+6.76%) |
Dec 04, 2008 | 7.117 | 7.532 | 6.886 | 7.083 | 410,946 | -0.14(-1.90%) |
Dec 03, 2008 | 6.912 | 7.331 | 6.484 | 7.220 | 501,104 | +0.54(+8.07%) |
Dec 02, 2008 | 6.048 | 6.715 | 5.963 | 6.681 | 370,401 | +0.59(+9.69%) |
Dec 01, 2008 | 6.921 | 7.126 | 6.065 | 6.091 | 506,980 | -1.05(-14.73%) |
Nov 28, 2008 | 7.092 | 7.220 | 6.981 | 7.143 | 161,665 | -0.05(-0.71%) |
Nov 26, 2008 | 6.300 | 7.212 | 6.245 | 7.194 | 296,424 | +0.73(+11.24%) |
Nov 25, 2008 | 6.561 | 6.630 | 6.305 | 6.467 | 452,497 | -0.03(-0.40%) |
Nov 24, 2008 | 6.159 | 6.801 | 6.022 | 6.493 | 835,106 | +0.34(+5.56%) |
Nov 21, 2008 | 5.757 | 6.211 | 5.278 | 6.151 | 849,886 | +0.46(+8.12%) |
Nov 20, 2008 | 5.800 | 6.074 | 5.595 | 5.689 | 708,796 | -0.24(-4.04%) |
Nov 19, 2008 | 6.476 | 6.578 | 5.920 | 5.928 | 314,476 | -0.56(-8.70%) |
Nov 18, 2008 | 6.433 | 6.655 | 6.194 | 6.493 | 391,545 | +0.10(+1.61%) |
Nov 17, 2008 | 6.176 | 6.613 | 5.937 | 6.390 | 381,001 | +0.32(+5.21%) |
Nov 14, 2008 | 6.587 | 6.690 | 6.074 | 6.074 | 0 | -0.60(-8.97%) |
Nov 13, 2008 | 6.647 | 6.715 | 6.091 | 6.673 | 676,125 | +0.04(+0.65%) |
Nov 12, 2008 | 6.912 | 7.066 | 6.621 | 6.630 | 417,401 | -0.41(-5.83%) |
Nov 11, 2008 | 7.135 | 7.254 | 6.946 | 7.040 | 544,643 | -0.15(-2.02%) |
Nov 10, 2008 | 7.135 | 7.357 | 7.100 | 7.186 | 408,227 | +0.04(+0.60%) |
Nov 07, 2008 | 7.288 | 7.357 | 6.938 | 7.143 | 647,102 | -0.12(-1.65%) |
Nov 06, 2008 | 7.066 | 7.481 | 7.066 | 7.263 | 309,533 | +0.04(+0.59%) |
Nov 05, 2008 | 7.511 | 7.648 | 7.186 | 7.220 | 521,410 | -0.45(-5.91%) |
Nov 04, 2008 | 7.631 | 7.853 | 7.485 | 7.673 | 475,299 | +0.13(+1.70%) |
Nov 03, 2008 | 7.904 | 8.101 | 7.400 | 7.545 | 660,296 | -0.44(-5.47%) |
Oct 31, 2008 | 7.015 | 7.999 | 6.125 | 7.981 | 2,076,479 | +0.80(+11.20%) |
Oct 30, 2008 | 7.810 | 7.819 | 7.023 | 7.177 | 802,489 | -0.57(-7.40%) |
Oct 29, 2008 | 7.939 | 8.016 | 7.725 | 7.750 | 379,132 | -0.11(-1.41%) |
Oct 28, 2008 | 7.673 | 7.939 | 7.254 | 7.862 | 469,610 | +0.30(+3.96%) |
Oct 27, 2008 | 8.135 | 8.229 | 7.562 | 7.562 | 428,049 | -0.67(-8.11%) |
Oct 24, 2008 | 8.067 | 8.537 | 7.904 | 8.229 | 529,658 | -0.38(-4.37%) |
Oct 23, 2008 | 9.359 | 9.384 | 8.341 | 8.606 | 528,135 | -0.67(-7.20%) |
Oct 22, 2008 | 9.453 | 9.632 | 9.068 | 9.273 | 361,719 | -0.26(-2.69%) |
Oct 21, 2008 | 9.496 | 9.786 | 9.367 | 9.530 | 257,305 | -0.09(-0.89%) |
Oct 20, 2008 | 9.590 | 9.641 | 9.205 | 9.615 | 253,875 | +0.27(+2.84%) |
Oct 17, 2008 | 9.401 | 9.932 | 9.230 | 9.350 | 0 | -0.36(-3.70%) |
Oct 16, 2008 | 9.085 | 9.804 | 8.888 | 9.709 | 698,986 | +0.62(+6.77%) |
Oct 15, 2008 | 9.709 | 10.06 | 9.085 | 9.094 | 256,815 | -0.62(-6.43%) |
Oct 14, 2008 | 10.05 | 10.15 | 9.487 | 9.718 | 292,359 | -0.28(-2.82%) |
Oct 13, 2008 | 9.761 | 10.02 | 9.461 | 10.00 | 597,972 | +0.60(+6.37%) |
Oct 10, 2008 | 8.768 | 9.718 | 8.606 | 9.401 | 0 | +0.31(+3.39%) |
Oct 09, 2008 | 9.530 | 9.966 | 9.034 | 9.094 | 602,411 | -0.56(-5.85%) |
Oct 08, 2008 | 9.752 | 9.966 | 9.265 | 9.658 | 1,074,036 | -0.17(-1.74%) |
Oct 07, 2008 | 10.18 | 10.26 | 9.769 | 9.829 | 649,411 | -0.16(-1.63%) |
Oct 06, 2008 | 9.932 | 10.15 | 9.583 | 9.992 | 659,883 | -0.15(-1.44%) |
Oct 03, 2008 | 10.79 | 10.91 | 10.07 | 10.14 | 0 | -0.50(-4.74%) |
Oct 02, 2008 | 11.08 | 11.08 | 10.64 | 10.64 | 444,772 | -0.44(-3.94%) |
Oct 01, 2008 | 11.42 | 11.42 | 10.91 | 11.08 | 318,976 | -0.35(-3.07%) |
Sep 30, 2008 | 11.60 | 11.60 | 11.03 | 11.43 | 411,220 | -0.09(-0.82%) |
Sep 29, 2008 | 11.81 | 11.81 | 11.12 | 11.52 | 518,695 | -0.49(-4.06%) |
Sep 26, 2008 | 11.88 | 12.07 | 11.71 | 12.01 | 0 | -0.08(-0.64%) |
Sep 25, 2008 | 11.76 | 12.36 | 11.76 | 12.09 | 249,984 | +0.09(+0.71%) |
Sep 24, 2008 | 12.49 | 12.57 | 11.80 | 12.00 | 479,063 | -0.45(-3.64%) |
Sep 23, 2008 | 12.39 | 12.56 | 12.28 | 12.46 | 577,896 | -0.13(-1.02%) |
Sep 22, 2008 | 12.84 | 13.18 | 12.54 | 12.58 | 381,380 | -0.26(-2.00%) |
Sep 19, 2008 | 13.24 | 13.24 | 12.48 | 12.84 | 0 | +0.61(+4.96%) |
Sep 18, 2008 | 12.14 | 12.34 | 10.92 | 12.23 | 831,102 | +0.37(+3.10%) |
Sep 17, 2008 | 12.50 | 13.17 | 11.87 | 11.87 | 990,962 | -0.65(-5.19%) |
Sep 16, 2008 | 12.02 | 12.54 | 11.55 | 12.52 | 472,586 | +0.10(+0.83%) |
Sep 15, 2008 | 12.63 | 12.82 | 12.31 | 12.41 | 346,262 | -0.29(-2.29%) |
Sep 12, 2008 | 12.62 | 12.83 | 12.49 | 12.70 | 0 | -0.04(-0.34%) |
Sep 11, 2008 | 12.49 | 12.82 | 12.28 | 12.75 | 302,612 | +0.14(+1.09%) |
Sep 10, 2008 | 12.38 | 12.80 | 12.16 | 12.61 | 409,923 | +0.21(+1.66%) |
Sep 09, 2008 | 12.90 | 12.92 | 12.34 | 12.40 | 359,177 | -0.54(-4.16%) |
Sep 08, 2008 | 12.93 | 12.95 | 12.63 | 12.94 | 499,718 | +0.37(+2.93%) |
Sep 05, 2008 | 12.58 | 12.75 | 12.19 | 12.58 | 0 | -0.03(-0.27%) |
Sep 04, 2008 | 12.52 | 12.70 | 12.24 | 12.61 | 469,886 | -0.09(-0.74%) |
Sep 03, 2008 | 13.39 | 13.39 | 12.46 | 12.70 | 1,114,793 | -0.54(-4.07%) |
Sep 02, 2008 | 12.97 | 13.53 | 12.81 | 13.24 | 722,129 | +0.21(+1.57%) |
Aug 29, 2008 | 13.08 | 13.26 | 13.01 | 13.04 | 0 | -0.01(-0.07%) |
Aug 28, 2008 | 12.89 | 13.15 | 12.83 | 13.05 | 368,314 | +0.22(+1.73%) |
Aug 27, 2008 | 12.40 | 13.12 | 12.27 | 12.82 | 568,717 | +0.40(+3.24%) |
Aug 26, 2008 | 12.22 | 12.51 | 12.13 | 12.42 | 251,682 | +0.22(+1.82%) |
Aug 25, 2008 | 12.55 | 12.58 | 12.14 | 12.20 | 435,876 | -0.26(-2.06%) |
Aug 22, 2008 | 12.38 | 12.73 | 12.35 | 12.46 | 0 | +0.12(+0.97%) |
Aug 21, 2008 | 12.16 | 12.45 | 11.89 | 12.34 | 414,230 | +0.21(+1.69%) |
Aug 20, 2008 | 11.90 | 12.32 | 11.68 | 12.13 | 395,224 | +0.31(+2.61%) |
Aug 19, 2008 | 11.63 | 12.02 | 11.45 | 11.82 | 338,173 | +0.35(+3.06%) |
Aug 18, 2008 | 11.44 | 11.73 | 11.37 | 11.47 | 204,407 | +0.10(+0.90%) |
Aug 15, 2008 | 12.25 | 12.25 | 11.15 | 11.37 | 0 | -0.73(-6.01%) |
Aug 14, 2008 | 11.80 | 12.28 | 11.80 | 12.10 | 240,371 | +0.08(+0.64%) |
Aug 13, 2008 | 12.19 | 12.24 | 11.76 | 12.02 | 295,982 | -0.15(-1.26%) |
Aug 12, 2008 | 12.17 | 12.18 | 11.85 | 12.17 | 322,983 | -0.02(-0.14%) |
Aug 11, 2008 | 11.97 | 12.20 | 11.73 | 12.19 | 334,982 | +0.30(+2.52%) |
Aug 08, 2008 | 11.21 | 11.93 | 11.16 | 11.89 | 330,719 | +0.74(+6.60%) |
Aug 07, 2008 | 11.57 | 11.57 | 11.12 | 11.16 | 376,364 | -0.50(-4.33%) |
Aug 06, 2008 | 11.66 | 11.76 | 10.86 | 11.66 | 359,542 | +0.06(+0.52%) |
Aug 05, 2008 | 11.45 | 11.89 | 11.44 | 11.60 | 570,379 | +0.31(+2.73%) |
Aug 04, 2008 | 11.51 | 11.51 | 10.71 | 11.29 | 730,107 | -0.72(-5.98%) |
Aug 01, 2008 | 11.55 | 12.50 | 11.39 | 12.01 | 989,055 | +0.67(+5.88%) |
Jul 31, 2008 | 11.41 | 11.66 | 11.27 | 11.34 | 337,567 | -0.21(-1.85%) |
Jul 30, 2008 | 11.55 | 11.82 | 11.39 | 11.56 | 288,199 | +0.03(+0.30%) |
Jul 29, 2008 | 11.52 | 11.55 | 11.09 | 11.52 | 496,601 | +0.42(+3.78%) |
Jul 28, 2008 | 11.12 | 11.16 | 10.88 | 11.10 | 357,585 | -0.03(-0.23%) |
Jul 25, 2008 | 11.17 | 11.44 | 11.04 | 11.13 | 372,567 | +0.08(+0.70%) |
Jul 24, 2008 | 11.02 | 11.17 | 10.69 | 11.05 | 484,049 | +0.09(+0.78%) |
Jul 23, 2008 | 10.96 | 11.16 | 10.88 | 10.97 | 174,624 | +0.00(+0.00%) |
Jul 22, 2008 | 10.71 | 10.99 | 10.64 | 10.97 | 279,525 | +0.27(+2.48%) |
Jul 21, 2008 | 10.74 | 10.80 | 10.57 | 10.70 | 189,318 | +0.03(+0.24%) |
Jul 18, 2008 | 10.60 | 10.83 | 10.51 | 10.68 | 258,047 | +0.07(+0.64%) |
Jul 17, 2008 | 10.80 | 10.92 | 10.44 | 10.61 | 461,855 | -0.12(-1.12%) |
Jul 16, 2008 | 10.71 | 10.92 | 10.56 | 10.73 | 412,385 | +0.13(+1.21%) |
Jul 15, 2008 | 10.47 | 10.86 | 10.22 | 10.60 | 687,506 | -0.03(-0.24%) |
Jul 14, 2008 | 10.35 | 10.94 | 10.35 | 10.62 | 875,884 | +0.30(+2.90%) |
Jul 11, 2008 | 10.61 | 10.63 | 10.00 | 10.33 | 928,368 | -0.37(-3.44%) |
Jul 10, 2008 | 10.69 | 11.16 | 10.56 | 10.69 | 908,144 | -0.03(-0.32%) |
Jul 09, 2008 | 10.98 | 11.11 | 10.70 | 10.73 | 438,916 | -0.22(-2.03%) |
Jul 08, 2008 | 10.75 | 11.09 | 10.68 | 10.95 | 432,140 | +0.23(+2.15%) |
Jul 07, 2008 | 10.75 | 10.98 | 10.51 | 10.72 | 299,137 | -0.04(-0.40%) |
Jul 04, 2008 | 10.98 | 11.01 | 10.47 | 10.76 | 262,797 | +0.00(+0.00%) |
Jul 03, 2008 | 10.98 | 11.01 | 10.47 | 10.76 | 262,797 | -0.21(-1.87%) |
Jul 02, 2008 | 11.27 | 11.27 | 10.92 | 10.97 | 480,132 | -0.27(-2.44%) |
Jul 01, 2008 | 11.42 | 11.55 | 11.03 | 11.24 | 645,344 | -0.26(-2.23%) |
Jun 30, 2008 | 11.45 | 11.63 | 11.41 | 11.50 | 439,716 | +0.09(+0.75%) |
Jun 27, 2008 | 11.28 | 11.53 | 11.19 | 11.41 | 694,559 | +0.13(+1.14%) |
Jun 26, 2008 | 11.04 | 11.56 | 11.04 | 11.28 | 736,436 | +0.08(+0.69%) |
Jun 25, 2008 | 11.00 | 11.27 | 10.99 | 11.21 | 672,531 | +0.21(+1.87%) |
Jun 24, 2008 | 11.12 | 11.17 | 10.90 | 11.00 | 268,829 | -0.16(-1.46%) |
Jun 23, 2008 | 11.17 | 11.28 | 11.14 | 11.16 | 383,333 | +0.02(+0.15%) |
Jun 20, 2008 | 11.33 | 11.60 | 10.66 | 11.15 | 720,859 | -0.19(-1.66%) |
Jun 19, 2008 | 11.31 | 11.45 | 11.19 | 11.33 | 242,149 | +0.03(+0.23%) |
Jun 18, 2008 | 11.47 | 11.53 | 11.07 | 11.31 | 780,735 | -0.23(-2.00%) |
Jun 17, 2008 | 11.54 | 11.63 | 11.49 | 11.54 | 440,376 | -0.04(-0.37%) |
Jun 16, 2008 | 11.51 | 11.78 | 11.45 | 11.58 | 596,342 | -0.01(-0.07%) |
Jun 13, 2008 | 11.68 | 11.92 | 11.50 | 11.59 | 583,459 | +0.02(+0.15%) |
Jun 12, 2008 | 11.67 | 11.69 | 11.48 | 11.57 | 351,161 | +0.10(+0.89%) |
Jun 11, 2008 | 11.55 | 11.69 | 11.47 | 11.47 | 337,788 | -0.11(-0.96%) |
Jun 10, 2008 | 11.55 | 11.72 | 11.42 | 11.58 | 367,944 | -0.02(-0.15%) |
Jun 09, 2008 | 11.73 | 12.00 | 11.54 | 11.60 | 399,859 | -0.16(-1.38%) |
Jun 06, 2008 | 11.92 | 12.01 | 11.64 | 11.76 | 361,091 | -0.21(-1.79%) |
Jun 05, 2008 | 11.61 | 12.09 | 11.59 | 11.98 | 372,337 | +0.38(+3.32%) |
Jun 04, 2008 | 11.34 | 11.69 | 11.21 | 11.59 | 363,526 | +0.22(+1.96%) |
Jun 03, 2008 | 11.22 | 11.46 | 11.14 | 11.37 | 260,991 | +0.22(+2.00%) |
Jun 02, 2008 | 11.33 | 11.63 | 11.12 | 11.15 | 245,325 | -0.32(-2.76%) |
May 30, 2008 | 11.40 | 11.58 | 11.35 | 11.46 | 350,079 | +0.06(+0.53%) |
May 29, 2008 | 11.54 | 11.58 | 11.35 | 11.40 | 273,814 | -0.15(-1.26%) |
May 28, 2008 | 11.57 | 11.67 | 11.43 | 11.55 | 217,696 | +0.04(+0.37%) |
May 27, 2008 | 11.58 | 11.62 | 11.33 | 11.51 | 306,048 | -0.01(-0.07%) |
May 26, 2008 | 11.63 | 11.75 | 11.26 | 11.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.63 | 11.75 | 11.26 | 11.51 | 379,911 | -0.27(-2.32%) |
May 22, 2008 | 11.78 | 11.98 | 11.68 | 11.79 | 374,656 | +0.07(+0.58%) |
May 21, 2008 | 11.81 | 12.00 | 11.63 | 11.72 | 465,113 | +0.00(+0.00%) |
May 20, 2008 | 11.56 | 11.85 | 11.56 | 11.72 | 440,152 | +0.22(+1.94%) |
May 19, 2008 | 11.97 | 12.04 | 11.49 | 11.50 | 360,751 | -0.45(-3.79%) |
May 16, 2008 | 11.93 | 12.07 | 11.63 | 11.95 | 433,471 | +0.03(+0.21%) |
May 15, 2008 | 11.63 | 11.95 | 11.56 | 11.93 | 282,219 | +0.27(+2.27%) |
May 14, 2008 | 11.84 | 11.87 | 11.61 | 11.66 | 364,369 | -0.19(-1.59%) |
May 13, 2008 | 11.81 | 12.00 | 11.70 | 11.85 | 308,330 | +0.09(+0.73%) |
May 12, 2008 | 11.81 | 11.93 | 11.73 | 11.76 | 349,988 | +0.00(+0.00%) |
May 09, 2008 | 11.66 | 11.87 | 11.63 | 11.76 | 319,518 | +0.02(+0.15%) |
May 08, 2008 | 11.56 | 11.79 | 11.45 | 11.75 | 440,991 | +0.21(+1.85%) |
May 07, 2008 | 11.79 | 12.05 | 11.46 | 11.53 | 611,066 | -0.22(-1.89%) |
May 06, 2008 | 11.27 | 11.90 | 11.14 | 11.75 | 528,789 | +0.47(+4.17%) |
May 05, 2008 | 11.59 | 11.67 | 11.10 | 11.28 | 439,616 | -0.22(-1.93%) |
May 02, 2008 | 12.51 | 12.51 | 11.28 | 11.51 | 689,564 | -0.26(-2.18%) |