Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.330 | 8.560 | 8.210 | 8.540 | 863,421 | +0.22(+2.64%) |
May 28, 2009 | 8.330 | 8.420 | 8.050 | 8.320 | 664,455 | +0.09(+1.09%) |
May 27, 2009 | 8.480 | 8.560 | 8.230 | 8.230 | 808,436 | -0.29(-3.40%) |
May 26, 2009 | 8.140 | 8.580 | 8.140 | 8.520 | 581,910 | +0.27(+3.27%) |
May 22, 2009 | 8.180 | 8.340 | 8.000 | 8.250 | 410,024 | +0.15(+1.85%) |
May 21, 2009 | 8.200 | 8.220 | 7.900 | 8.100 | 578,763 | -0.28(-3.34%) |
May 20, 2009 | 8.350 | 8.530 | 8.160 | 8.380 | 627,940 | +0.14(+1.70%) |
May 19, 2009 | 8.080 | 8.310 | 8.050 | 8.240 | 723,723 | +0.08(+0.98%) |
May 18, 2009 | 8.050 | 8.220 | 7.920 | 8.160 | 822,771 | +0.04(+0.49%) |
May 15, 2009 | 8.030 | 8.400 | 7.970 | 8.120 | 436,392 | +0.07(+0.87%) |
May 14, 2009 | 8.000 | 8.180 | 7.900 | 8.050 | 487,407 | +0.11(+1.39%) |
May 13, 2009 | 7.940 | 8.100 | 7.920 | 7.940 | 567,921 | -0.10(-1.24%) |
May 12, 2009 | 8.160 | 8.190 | 7.950 | 8.040 | 584,730 | -0.07(-0.86%) |
May 11, 2009 | 8.460 | 8.510 | 8.060 | 8.110 | 724,396 | -0.49(-5.70%) |
May 08, 2009 | 8.550 | 8.620 | 8.300 | 8.600 | 458,276 | +0.26(+3.12%) |
May 07, 2009 | 8.630 | 8.870 | 8.230 | 8.340 | 614,072 | -0.41(-4.69%) |
May 06, 2009 | 8.500 | 8.830 | 8.370 | 8.750 | 609,367 | +0.15(+1.74%) |
May 05, 2009 | 8.530 | 8.840 | 8.480 | 8.600 | 620,817 | -0.25(-2.82%) |
May 04, 2009 | 8.750 | 8.960 | 8.720 | 8.850 | 610,837 | +0.14(+1.61%) |
May 01, 2009 | 8.260 | 8.750 | 8.260 | 8.710 | 559,064 | +0.27(+3.20%) |
Apr 30, 2009 | 8.220 | 8.620 | 8.060 | 8.440 | 1,344,845 | +0.36(+4.46%) |
Apr 29, 2009 | 8.260 | 8.290 | 8.050 | 8.080 | 714,881 | -0.06(-0.74%) |
Apr 28, 2009 | 8.250 | 8.305 | 8.100 | 8.140 | 569,077 | -0.12(-1.45%) |
Apr 27, 2009 | 8.450 | 8.500 | 8.160 | 8.260 | 653,567 | -0.19(-2.25%) |
Apr 24, 2009 | 8.540 | 8.540 | 8.220 | 8.450 | 695,246 | +0.12(+1.44%) |
Apr 23, 2009 | 8.410 | 8.590 | 8.220 | 8.330 | 869,272 | +0.40(+5.04%) |
Apr 22, 2009 | 8.290 | 8.490 | 7.900 | 7.930 | 1,188,397 | -1.36(-14.64%) |
Apr 21, 2009 | 8.970 | 9.500 | 8.900 | 9.290 | 936,249 | +0.24(+2.65%) |
Apr 20, 2009 | 9.210 | 9.400 | 8.890 | 9.050 | 529,456 | -0.39(-4.13%) |
Apr 17, 2009 | 9.330 | 9.680 | 9.260 | 9.440 | 1,050,091 | +0.12(+1.29%) |
Apr 16, 2009 | 8.900 | 9.370 | 8.820 | 9.320 | 726,038 | +0.42(+4.72%) |
Apr 15, 2009 | 8.490 | 8.900 | 8.460 | 8.900 | 449,822 | +0.30(+3.49%) |
Apr 14, 2009 | 8.440 | 8.850 | 8.320 | 8.600 | 440,015 | +0.01(+0.12%) |
Apr 13, 2009 | 8.540 | 8.680 | 8.170 | 8.590 | 455,216 | -0.07(-0.81%) |
Apr 09, 2009 | 8.400 | 8.710 | 8.360 | 8.660 | 534,922 | +0.27(+3.22%) |
Apr 08, 2009 | 8.140 | 8.400 | 8.100 | 8.390 | 363,381 | +0.36(+4.48%) |
Apr 07, 2009 | 8.240 | 8.340 | 8.020 | 8.030 | 384,123 | -0.35(-4.18%) |
Apr 06, 2009 | 8.420 | 8.450 | 8.260 | 8.380 | 431,797 | -0.07(-0.83%) |
Apr 03, 2009 | 8.110 | 8.500 | 8.010 | 8.450 | 550,285 | +0.29(+3.55%) |
Apr 02, 2009 | 8.260 | 8.300 | 7.970 | 8.160 | 975,974 | +0.09(+1.12%) |
Apr 01, 2009 | 7.600 | 8.180 | 7.410 | 8.070 | 1,084,692 | +0.67(+9.05%) |
Mar 31, 2009 | 7.330 | 7.740 | 7.260 | 7.400 | 1,121,257 | +0.22(+3.06%) |
Mar 30, 2009 | 7.320 | 7.540 | 7.000 | 7.180 | 656,900 | -0.64(-8.18%) |
Mar 26, 2009 | 7.710 | 7.890 | 7.540 | 7.820 | 555,029 | +0.23(+3.03%) |
Mar 25, 2009 | 7.670 | 7.840 | 7.150 | 7.590 | 635,256 | +0.03(+0.40%) |
Mar 24, 2009 | 8.310 | 8.370 | 7.520 | 7.560 | 711,212 | -0.75(-9.03%) |
Mar 23, 2009 | 8.040 | 8.310 | 7.650 | 8.310 | 527,520 | +0.82(+10.95%) |
Mar 20, 2009 | 7.910 | 7.910 | 7.350 | 7.490 | 751,468 | -0.31(-3.97%) |
Mar 19, 2009 | 8.080 | 8.150 | 7.680 | 7.800 | 401,879 | -0.16(-2.01%) |
Mar 18, 2009 | 7.480 | 7.990 | 7.480 | 7.960 | 575,776 | +0.40(+5.29%) |
Mar 17, 2009 | 7.090 | 7.590 | 7.000 | 7.560 | 496,199 | +0.44(+6.18%) |
Mar 16, 2009 | 7.250 | 7.390 | 7.040 | 7.120 | 385,371 | -0.06(-0.84%) |
Mar 13, 2009 | 7.000 | 7.250 | 7.000 | 7.180 | 417,819 | +0.04(+0.56%) |
Mar 12, 2009 | 6.390 | 7.170 | 6.250 | 7.140 | 726,931 | +0.69(+10.70%) |
Mar 11, 2009 | 6.570 | 6.630 | 6.370 | 6.450 | 289,124 | -0.10(-1.53%) |
Mar 10, 2009 | 5.860 | 6.550 | 5.860 | 6.550 | 611,238 | +0.83(+14.51%) |
Mar 09, 2009 | 5.870 | 6.105 | 5.690 | 5.720 | 597,890 | -0.23(-3.87%) |
Mar 06, 2009 | 6.190 | 6.330 | 5.810 | 5.950 | 673,642 | -0.19(-3.09%) |
Mar 05, 2009 | 6.540 | 6.638 | 6.130 | 6.140 | 643,983 | -0.52(-7.81%) |
Mar 04, 2009 | 6.690 | 6.810 | 6.500 | 6.660 | 686,861 | -0.05(-0.75%) |
Mar 02, 2009 | 6.980 | 7.160 | 6.620 | 6.710 | 721,951 | -0.49(-6.81%) |
Feb 27, 2009 | 6.960 | 7.460 | 6.960 | 7.200 | 552,004 | +0.11(+1.55%) |
Feb 26, 2009 | 7.230 | 7.280 | 7.030 | 7.090 | 400,219 | -0.07(-0.98%) |
Feb 25, 2009 | 7.080 | 7.460 | 7.000 | 7.160 | 601,607 | -0.05(-0.69%) |
Feb 24, 2009 | 6.770 | 7.240 | 6.570 | 7.210 | 1,678,714 | +0.55(+8.26%) |
Feb 23, 2009 | 6.850 | 6.870 | 6.650 | 6.660 | 579,516 | -0.18(-2.63%) |
Feb 20, 2009 | 6.850 | 6.960 | 6.660 | 6.840 | 645,340 | +0.06(+0.88%) |
Feb 19, 2009 | 6.670 | 6.840 | 6.600 | 6.780 | 512,220 | +0.13(+1.95%) |
Feb 18, 2009 | 6.590 | 6.750 | 6.500 | 6.650 | 674,987 | -0.19(-2.78%) |
Feb 17, 2009 | 7.280 | 7.300 | 6.750 | 6.840 | 1,114,320 | -0.65(-8.68%) |
Feb 13, 2009 | 7.160 | 7.540 | 7.140 | 7.490 | 668,204 | +0.37(+5.20%) |
Feb 12, 2009 | 6.900 | 7.170 | 6.810 | 7.120 | 358,851 | +0.12(+1.71%) |
Feb 11, 2009 | 6.680 | 7.130 | 6.680 | 7.000 | 437,088 | -0.11(-1.55%) |
Feb 10, 2009 | 7.050 | 7.330 | 7.000 | 7.110 | 779,326 | +0.12(+1.72%) |
Feb 09, 2009 | 7.150 | 7.250 | 6.860 | 6.990 | 411,994 | -0.16(-2.24%) |
Feb 06, 2009 | 6.910 | 7.220 | 6.910 | 7.150 | 437,595 | +0.21(+3.03%) |
Feb 05, 2009 | 6.560 | 7.030 | 6.500 | 6.940 | 818,540 | +0.29(+4.36%) |
Feb 04, 2009 | 6.940 | 7.280 | 6.580 | 6.650 | 722,393 | -0.31(-4.45%) |
Feb 03, 2009 | 6.040 | 7.290 | 6.040 | 6.960 | 1,148,452 | +0.43(+6.58%) |
Feb 02, 2009 | 6.730 | 6.790 | 6.270 | 6.530 | 1,397,286 | -0.33(-4.81%) |
Jan 30, 2009 | 7.500 | 7.575 | 6.780 | 6.860 | 1,975,879 | -1.46(-17.55%) |
Jan 29, 2009 | 8.630 | 8.920 | 8.290 | 8.320 | 779,288 | -0.48(-5.45%) |
Jan 28, 2009 | 8.450 | 8.840 | 8.420 | 8.800 | 502,471 | +0.35(+4.14%) |
Jan 27, 2009 | 8.430 | 8.670 | 8.335 | 8.450 | 418,460 | +0.03(+0.36%) |
Jan 26, 2009 | 8.340 | 8.610 | 8.150 | 8.420 | 486,267 | +0.12(+1.45%) |
Jan 23, 2009 | 7.900 | 8.390 | 7.800 | 8.300 | 462,320 | +0.15(+1.84%) |
Jan 22, 2009 | 8.300 | 8.450 | 7.800 | 8.150 | 451,075 | -0.41(-4.79%) |
Jan 21, 2009 | 8.130 | 8.620 | 7.750 | 8.560 | 536,759 | +0.56(+7.00%) |
Jan 20, 2009 | 8.530 | 8.640 | 8.000 | 8.000 | 601,371 | -0.70(-8.05%) |
Jan 16, 2009 | 8.910 | 8.950 | 8.354 | 8.700 | 423,481 | -0.13(-1.47%) |
Jan 15, 2009 | 8.450 | 8.880 | 8.070 | 8.830 | 496,991 | +0.39(+4.62%) |
Jan 14, 2009 | 8.820 | 9.010 | 8.420 | 8.440 | 653,690 | -0.57(-6.33%) |
Jan 13, 2009 | 8.710 | 9.040 | 8.610 | 9.010 | 486,417 | +0.27(+3.09%) |
Jan 12, 2009 | 8.840 | 8.975 | 8.640 | 8.740 | 332,426 | -0.12(-1.35%) |
Jan 09, 2009 | 8.800 | 9.240 | 8.750 | 8.860 | 495,485 | -0.41(-4.42%) |
Jan 08, 2009 | 9.050 | 9.280 | 8.780 | 9.270 | 689,172 | +0.15(+1.64%) |
Jan 07, 2009 | 8.970 | 9.270 | 8.870 | 9.120 | 587,803 | +0.03(+0.33%) |
Jan 06, 2009 | 8.990 | 9.180 | 8.930 | 9.090 | 931,438 | +0.11(+1.22%) |
Jan 05, 2009 | 8.980 | 9.240 | 8.620 | 8.980 | 673,891 | +0.00(+0.00%) |
Jan 02, 2009 | 9.000 | 9.140 | 8.660 | 8.980 | 666,430 | +0.02(+0.22%) |
Dec 31, 2008 | 8.720 | 9.060 | 8.720 | 8.960 | 713,099 | +0.28(+3.23%) |
Dec 30, 2008 | 8.370 | 8.710 | 8.370 | 8.680 | 338,860 | +0.43(+5.21%) |
Dec 29, 2008 | 8.550 | 8.680 | 8.100 | 8.250 | 241,626 | -0.30(-3.51%) |
Dec 26, 2008 | 8.650 | 8.740 | 8.440 | 8.550 | 90,769 | -0.01(-0.12%) |
Dec 24, 2008 | 8.430 | 8.640 | 8.430 | 8.560 | 113,678 | +0.11(+1.30%) |
Dec 23, 2008 | 8.630 | 8.800 | 8.300 | 8.450 | 341,090 | -0.11(-1.29%) |
Dec 22, 2008 | 8.770 | 8.860 | 8.140 | 8.560 | 568,270 | -0.19(-2.17%) |
Dec 19, 2008 | 8.900 | 9.010 | 8.310 | 8.750 | 1,403,444 | +0.16(+1.86%) |
Dec 18, 2008 | 8.680 | 9.250 | 8.330 | 8.590 | 898,253 | -0.28(-3.16%) |
Dec 17, 2008 | 8.550 | 9.040 | 8.510 | 8.870 | 702,220 | +0.20(+2.31%) |
Dec 16, 2008 | 8.160 | 8.710 | 8.160 | 8.670 | 664,029 | +0.61(+7.57%) |
Dec 15, 2008 | 8.830 | 8.830 | 7.650 | 8.060 | 1,098,302 | -1.23(-13.24%) |
Dec 12, 2008 | 8.950 | 9.590 | 8.720 | 9.290 | 675,743 | +0.03(+0.32%) |
Dec 11, 2008 | 9.840 | 10.05 | 9.120 | 9.260 | 497,317 | -0.73(-7.31%) |
Dec 10, 2008 | 9.900 | 10.29 | 9.660 | 9.990 | 396,886 | +0.29(+2.99%) |
Dec 09, 2008 | 9.880 | 10.39 | 9.580 | 9.700 | 548,310 | -0.36(-3.58%) |
Dec 08, 2008 | 9.800 | 10.23 | 9.700 | 10.06 | 665,029 | +0.49(+5.12%) |
Dec 05, 2008 | 9.040 | 9.590 | 8.780 | 9.570 | 574,129 | +0.34(+3.68%) |
Dec 04, 2008 | 8.980 | 9.700 | 8.980 | 9.230 | 677,973 | +0.08(+0.87%) |
Dec 03, 2008 | 8.650 | 9.170 | 8.540 | 9.150 | 559,520 | +0.06(+0.66%) |
Dec 02, 2008 | 8.420 | 9.320 | 8.290 | 9.090 | 792,395 | +0.94(+11.53%) |
Dec 01, 2008 | 9.460 | 9.460 | 8.130 | 8.150 | 725,480 | -1.61(-16.50%) |
Nov 28, 2008 | 9.150 | 9.770 | 9.150 | 9.760 | 209,107 | +0.39(+4.16%) |
Nov 26, 2008 | 8.500 | 9.480 | 8.430 | 9.370 | 898,119 | +0.88(+10.37%) |
Nov 25, 2008 | 8.550 | 8.830 | 8.000 | 8.490 | 930,403 | +0.00(+0.00%) |
Nov 24, 2008 | 7.650 | 8.600 | 7.480 | 8.490 | 1,053,499 | +0.98(+13.05%) |
Nov 21, 2008 | 7.380 | 7.620 | 6.990 | 7.510 | 1,798,082 | +0.39(+5.48%) |
Nov 20, 2008 | 7.110 | 7.640 | 6.760 | 7.120 | 1,213,562 | -0.13(-1.79%) |
Nov 19, 2008 | 7.280 | 7.710 | 7.200 | 7.250 | 1,095,729 | -0.06(-0.82%) |
Nov 18, 2008 | 6.690 | 7.380 | 6.690 | 7.310 | 1,098,830 | +0.67(+10.09%) |
Nov 17, 2008 | 6.750 | 7.010 | 6.570 | 6.640 | 452,651 | -0.11(-1.63%) |
Nov 14, 2008 | 7.270 | 7.270 | 6.750 | 6.750 | 445,184 | -0.53(-7.28%) |
Nov 13, 2008 | 6.870 | 7.370 | 6.400 | 7.280 | 730,440 | +0.40(+5.81%) |
Nov 12, 2008 | 7.200 | 7.540 | 6.800 | 6.880 | 557,133 | -0.43(-5.88%) |
Nov 11, 2008 | 7.510 | 7.800 | 7.280 | 7.310 | 373,547 | -0.29(-3.82%) |
Nov 10, 2008 | 7.990 | 7.990 | 7.524 | 7.600 | 237,732 | -0.18(-2.31%) |
Nov 07, 2008 | 7.500 | 7.980 | 7.500 | 7.780 | 361,225 | +0.37(+4.99%) |
Nov 06, 2008 | 7.600 | 7.890 | 7.290 | 7.410 | 740,662 | -0.21(-2.76%) |
Nov 05, 2008 | 8.030 | 8.090 | 7.520 | 7.620 | 481,617 | -0.49(-6.04%) |
Nov 04, 2008 | 7.750 | 8.170 | 7.710 | 8.110 | 529,862 | +0.51(+6.71%) |
Nov 03, 2008 | 7.600 | 7.790 | 7.350 | 7.600 | 407,424 | -0.18(-2.31%) |
Oct 31, 2008 | 7.660 | 7.950 | 7.520 | 7.780 | 636,986 | +0.00(+0.00%) |
Oct 30, 2008 | 7.800 | 7.820 | 7.430 | 7.780 | 546,855 | +0.20(+2.64%) |
Oct 29, 2008 | 7.500 | 7.820 | 7.250 | 7.580 | 590,121 | +0.10(+1.34%) |
Oct 28, 2008 | 7.060 | 7.500 | 6.900 | 7.480 | 478,736 | +0.59(+8.56%) |
Oct 27, 2008 | 6.870 | 7.140 | 6.710 | 6.890 | 399,246 | -0.11(-1.57%) |
Oct 24, 2008 | 6.510 | 7.360 | 6.500 | 7.000 | 985,001 | -0.16(-2.23%) |
Oct 23, 2008 | 7.470 | 7.990 | 6.910 | 7.160 | 1,435,458 | -0.36(-4.79%) |
Oct 22, 2008 | 7.000 | 8.190 | 6.940 | 7.520 | 956,191 | -0.47(-5.88%) |
Oct 21, 2008 | 7.000 | 8.470 | 6.800 | 7.990 | 1,517,384 | +0.49(+6.53%) |
Oct 20, 2008 | 7.150 | 7.500 | 7.150 | 7.500 | 553,709 | +0.50(+7.14%) |
Oct 17, 2008 | 6.820 | 7.570 | 6.760 | 7.000 | 775,134 | -0.17(-2.37%) |
Oct 16, 2008 | 6.390 | 7.190 | 6.000 | 7.170 | 1,020,729 | +0.87(+13.81%) |
Oct 15, 2008 | 7.410 | 7.550 | 6.220 | 6.300 | 708,509 | -1.20(-16.00%) |
Oct 14, 2008 | 8.250 | 8.450 | 7.410 | 7.500 | 1,085,764 | -0.30(-3.85%) |
Oct 13, 2008 | 7.460 | 7.830 | 7.270 | 7.800 | 801,658 | +0.64(+8.94%) |
Oct 10, 2008 | 6.050 | 7.370 | 5.810 | 7.160 | 1,183,228 | +0.91(+14.56%) |
Oct 09, 2008 | 6.870 | 6.990 | 6.180 | 6.250 | 830,296 | -0.33(-5.02%) |
Oct 08, 2008 | 6.590 | 7.000 | 6.310 | 6.580 | 1,217,416 | -0.26(-3.80%) |
Oct 07, 2008 | 8.500 | 8.500 | 6.800 | 6.840 | 867,854 | -0.35(-4.87%) |
Oct 06, 2008 | 7.750 | 10.00 | 6.500 | 7.190 | 1,310,896 | -0.75(-9.45%) |
Oct 03, 2008 | 8.300 | 8.550 | 7.940 | 7.940 | 601,191 | -0.21(-2.58%) |
Oct 02, 2008 | 9.400 | 9.470 | 7.920 | 8.150 | 1,193,085 | -1.32(-13.94%) |
Oct 01, 2008 | 9.450 | 9.700 | 9.310 | 9.470 | 470,610 | -0.09(-0.94%) |
Sep 30, 2008 | 9.240 | 9.780 | 8.760 | 9.560 | 842,353 | +0.47(+5.17%) |
Sep 29, 2008 | 9.510 | 9.610 | 8.760 | 9.090 | 1,361,327 | -1.07(-10.53%) |
Sep 26, 2008 | 9.440 | 10.22 | 9.430 | 10.16 | 878,291 | +0.49(+5.07%) |
Sep 25, 2008 | 9.250 | 9.840 | 9.160 | 9.670 | 569,992 | +0.47(+5.11%) |
Sep 24, 2008 | 9.110 | 9.970 | 9.110 | 9.200 | 1,291,791 | +0.10(+1.10%) |
Sep 23, 2008 | 9.160 | 9.340 | 8.660 | 9.100 | 813,197 | -0.04(-0.44%) |
Sep 22, 2008 | 9.990 | 9.990 | 8.870 | 9.140 | 853,696 | -0.86(-8.60%) |
Sep 19, 2008 | 8.990 | 10.00 | 8.600 | 10.00 | 2,635,226 | +1.55(+18.34%) |
Sep 18, 2008 | 8.300 | 8.500 | 7.850 | 8.450 | 1,703,737 | +0.56(+7.10%) |
Sep 17, 2008 | 8.490 | 8.610 | 7.890 | 7.890 | 905,071 | -0.73(-8.47%) |
Sep 16, 2008 | 8.100 | 8.700 | 7.900 | 8.620 | 959,320 | +0.61(+7.62%) |
Sep 15, 2008 | 8.480 | 8.570 | 7.980 | 8.010 | 617,033 | -0.55(-6.43%) |
Sep 12, 2008 | 8.260 | 9.030 | 8.170 | 8.560 | 1,001,707 | +0.26(+3.13%) |
Sep 11, 2008 | 7.910 | 8.300 | 7.810 | 8.300 | 921,807 | +0.40(+5.06%) |
Sep 10, 2008 | 8.530 | 8.530 | 7.890 | 7.900 | 1,466,226 | -0.39(-4.70%) |
Sep 09, 2008 | 9.540 | 9.540 | 8.270 | 8.290 | 1,404,818 | -1.22(-12.83%) |
Sep 08, 2008 | 9.730 | 10.40 | 9.310 | 9.510 | 653,564 | +0.13(+1.39%) |
Sep 05, 2008 | 10.08 | 10.35 | 9.360 | 9.380 | 1,009,258 | -0.67(-6.67%) |
Sep 04, 2008 | 10.50 | 10.50 | 10.00 | 10.05 | 525,410 | -0.55(-5.19%) |
Sep 03, 2008 | 10.52 | 10.87 | 10.49 | 10.60 | 639,979 | +0.07(+0.66%) |
Sep 02, 2008 | 11.43 | 11.48 | 10.40 | 10.53 | 727,702 | -0.49(-4.45%) |
Aug 29, 2008 | 11.06 | 11.15 | 10.91 | 11.02 | 458,523 | -0.08(-0.72%) |
Aug 28, 2008 | 10.93 | 11.22 | 10.86 | 11.10 | 715,952 | +0.19(+1.74%) |
Aug 27, 2008 | 10.38 | 11.05 | 10.38 | 10.91 | 618,287 | +0.33(+3.12%) |
Aug 26, 2008 | 10.93 | 11.16 | 10.41 | 10.58 | 1,083,848 | -0.35(-3.20%) |
Aug 25, 2008 | 11.57 | 11.57 | 10.86 | 10.93 | 694,968 | -0.55(-4.79%) |
Aug 22, 2008 | 11.51 | 11.61 | 11.35 | 11.48 | 885,452 | +0.07(+0.61%) |
Aug 21, 2008 | 11.43 | 11.62 | 11.37 | 11.41 | 941,280 | -0.06(-0.52%) |
Aug 20, 2008 | 11.41 | 11.68 | 11.26 | 11.47 | 1,058,422 | +0.17(+1.50%) |
Aug 19, 2008 | 11.50 | 11.60 | 11.11 | 11.30 | 585,739 | -0.21(-1.82%) |
Aug 18, 2008 | 11.40 | 11.65 | 11.32 | 11.51 | 989,269 | +0.06(+0.52%) |
Aug 15, 2008 | 11.37 | 11.57 | 11.16 | 11.45 | 881,184 | +0.31(+2.78%) |
Aug 14, 2008 | 10.88 | 11.30 | 10.86 | 11.14 | 676,375 | +0.15(+1.36%) |
Aug 13, 2008 | 11.33 | 11.42 | 10.65 | 10.99 | 703,813 | -0.35(-3.09%) |
Aug 12, 2008 | 11.37 | 11.49 | 11.17 | 11.34 | 953,407 | -0.13(-1.13%) |
Aug 11, 2008 | 11.45 | 11.50 | 11.24 | 11.47 | 1,069,335 | +0.03(+0.26%) |
Aug 08, 2008 | 11.01 | 11.60 | 10.94 | 11.44 | 661,339 | +0.46(+4.19%) |
Aug 07, 2008 | 11.39 | 11.39 | 10.92 | 10.98 | 572,243 | -0.50(-4.36%) |
Aug 06, 2008 | 11.53 | 11.55 | 11.38 | 11.48 | 618,210 | -0.06(-0.52%) |
Aug 05, 2008 | 11.53 | 11.58 | 11.33 | 11.54 | 1,092,151 | +0.17(+1.50%) |
Aug 04, 2008 | 11.45 | 11.58 | 11.07 | 11.37 | 881,517 | -0.06(-0.52%) |
Aug 01, 2008 | 11.27 | 11.52 | 10.91 | 11.43 | 1,069,079 | +0.17(+1.51%) |
Jul 31, 2008 | 11.17 | 11.60 | 11.05 | 11.26 | 1,493,256 | -0.04(-0.35%) |
Jul 30, 2008 | 11.77 | 11.88 | 11.02 | 11.30 | 1,577,619 | -0.45(-3.83%) |
Jul 29, 2008 | 11.75 | 11.81 | 11.06 | 11.75 | 1,999,872 | +0.72(+6.53%) |
Jul 28, 2008 | 10.81 | 11.38 | 10.81 | 11.03 | 1,932,666 | +0.15(+1.38%) |
Jul 25, 2008 | 10.63 | 10.93 | 10.44 | 10.88 | 1,267,229 | +0.28(+2.64%) |
Jul 24, 2008 | 10.70 | 10.89 | 10.47 | 10.60 | 2,043,361 | +0.06(+0.57%) |
Jul 23, 2008 | 10.25 | 11.00 | 9.750 | 10.54 | 3,448,526 | +1.55(+17.24%) |
Jul 22, 2008 | 8.730 | 9.340 | 8.550 | 8.990 | 1,256,920 | +0.31(+3.57%) |
Jul 21, 2008 | 8.720 | 8.880 | 8.500 | 8.680 | 345,492 | +0.01(+0.12%) |
Jul 18, 2008 | 8.440 | 8.840 | 8.280 | 8.670 | 622,511 | +0.22(+2.60%) |
Jul 17, 2008 | 8.340 | 8.530 | 8.050 | 8.450 | 562,123 | +0.18(+2.18%) |
Jul 16, 2008 | 7.970 | 8.310 | 7.790 | 8.270 | 859,231 | +0.35(+4.42%) |
Jul 15, 2008 | 8.010 | 8.400 | 7.800 | 7.920 | 1,051,774 | -0.21(-2.58%) |
Jul 14, 2008 | 8.840 | 8.840 | 8.000 | 8.130 | 935,498 | -0.62(-7.09%) |
Jul 11, 2008 | 8.380 | 8.940 | 8.190 | 8.750 | 756,644 | +0.28(+3.31%) |
Jul 10, 2008 | 8.430 | 8.880 | 8.260 | 8.470 | 583,933 | +0.04(+0.47%) |
Jul 09, 2008 | 9.310 | 9.310 | 8.410 | 8.430 | 1,494,476 | -0.86(-9.26%) |
Jul 08, 2008 | 8.160 | 9.290 | 8.050 | 9.290 | 1,479,856 | +1.16(+14.27%) |
Jul 07, 2008 | 8.220 | 8.320 | 7.970 | 8.130 | 896,566 | -0.01(-0.12%) |
Jul 04, 2008 | 8.250 | 8.250 | 8.010 | 8.140 | 562,281 | +0.00(+0.00%) |
Jul 03, 2008 | 8.250 | 8.250 | 8.010 | 8.140 | 562,281 | +0.01(+0.12%) |
Jul 02, 2008 | 8.380 | 8.520 | 8.080 | 8.130 | 1,460,505 | -0.24(-2.87%) |
Jul 01, 2008 | 8.720 | 8.860 | 8.230 | 8.370 | 1,740,244 | -0.45(-5.10%) |
Jun 30, 2008 | 8.930 | 9.060 | 8.750 | 8.820 | 1,696,590 | -0.09(-1.01%) |
Jun 27, 2008 | 8.980 | 9.070 | 8.730 | 8.910 | 9,923,274 | -0.07(-0.78%) |
Jun 26, 2008 | 9.300 | 9.470 | 8.870 | 8.980 | 1,559,544 | -0.43(-4.57%) |
Jun 25, 2008 | 9.030 | 9.500 | 8.920 | 9.410 | 2,959,980 | +0.50(+5.61%) |
Jun 24, 2008 | 9.230 | 9.330 | 8.860 | 8.910 | 2,218,687 | -0.33(-3.57%) |
Jun 23, 2008 | 9.830 | 9.910 | 9.190 | 9.240 | 1,206,737 | -0.72(-7.23%) |
Jun 20, 2008 | 9.870 | 9.990 | 9.650 | 9.960 | 1,579,695 | -0.04(-0.40%) |
Jun 19, 2008 | 10.18 | 10.18 | 9.840 | 10.00 | 1,260,916 | +0.01(+0.10%) |
Jun 18, 2008 | 10.25 | 10.30 | 9.740 | 9.990 | 2,201,312 | -0.29(-2.82%) |
Jun 17, 2008 | 9.630 | 10.50 | 9.520 | 10.28 | 10,360,615 | -3.53(-25.56%) |
Jun 16, 2008 | 13.00 | 13.90 | 12.85 | 13.81 | 880,400 | +0.80(+6.15%) |
Jun 13, 2008 | 12.56 | 13.02 | 12.50 | 13.01 | 494,171 | +0.60(+4.83%) |
Jun 12, 2008 | 12.58 | 12.74 | 12.13 | 12.41 | 581,292 | +0.18(+1.47%) |
Jun 11, 2008 | 13.13 | 13.17 | 12.22 | 12.23 | 670,926 | -0.87(-6.64%) |
Jun 10, 2008 | 12.88 | 13.19 | 12.60 | 13.10 | 577,192 | +0.25(+1.95%) |
Jun 09, 2008 | 13.39 | 13.60 | 12.60 | 12.85 | 635,009 | -0.44(-3.30%) |
Jun 06, 2008 | 13.92 | 14.09 | 13.13 | 13.29 | 579,913 | -0.72(-5.15%) |
Jun 05, 2008 | 14.13 | 14.29 | 13.78 | 14.01 | 449,945 | -0.05(-0.36%) |
Jun 04, 2008 | 14.13 | 14.39 | 13.95 | 14.06 | 378,125 | -0.18(-1.26%) |
Jun 03, 2008 | 14.17 | 14.24 | 13.89 | 14.24 | 531,643 | +0.18(+1.28%) |