Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.697 | 6.697 | 6.144 | 6.451 | 83,241 | -0.19(-2.89%) |
May 28, 2009 | 6.482 | 6.874 | 6.051 | 6.643 | 44,677 | +0.25(+3.97%) |
May 27, 2009 | 6.774 | 6.974 | 6.374 | 6.390 | 70,593 | -0.52(-7.56%) |
May 26, 2009 | 5.951 | 6.974 | 5.951 | 6.913 | 99,803 | +0.90(+14.96%) |
May 22, 2009 | 5.882 | 6.613 | 5.721 | 6.013 | 52,117 | +0.17(+2.89%) |
May 21, 2009 | 5.959 | 6.074 | 5.659 | 5.844 | 61,015 | -0.21(-3.43%) |
May 20, 2009 | 6.113 | 6.374 | 5.959 | 6.051 | 57,208 | -0.01(-0.13%) |
May 19, 2009 | 6.151 | 6.190 | 5.974 | 6.059 | 58,574 | -0.08(-1.25%) |
May 18, 2009 | 6.136 | 6.167 | 5.967 | 6.136 | 71,449 | +0.10(+1.66%) |
May 15, 2009 | 6.151 | 6.182 | 5.959 | 6.036 | 55,725 | -0.10(-1.63%) |
May 14, 2009 | 6.174 | 6.236 | 5.898 | 6.136 | 142,696 | +0.02(+0.38%) |
May 13, 2009 | 6.197 | 6.274 | 5.959 | 6.113 | 217,132 | -0.24(-3.75%) |
May 12, 2009 | 6.759 | 6.759 | 6.213 | 6.351 | 215,791 | -0.12(-1.90%) |
May 11, 2009 | 6.259 | 6.505 | 6.259 | 6.474 | 65,055 | +0.07(+1.08%) |
May 08, 2009 | 6.321 | 6.497 | 6.205 | 6.405 | 70,133 | +0.23(+3.74%) |
May 07, 2009 | 6.959 | 6.959 | 6.151 | 6.174 | 76,385 | -0.65(-9.57%) |
May 06, 2009 | 6.697 | 6.897 | 6.259 | 6.828 | 69,201 | +0.25(+3.74%) |
May 05, 2009 | 6.690 | 6.843 | 6.359 | 6.582 | 86,717 | -0.13(-1.95%) |
May 04, 2009 | 6.513 | 6.751 | 5.890 | 6.713 | 149,069 | +0.69(+11.49%) |
May 01, 2009 | 5.875 | 6.074 | 5.875 | 6.021 | 81,268 | +0.05(+0.90%) |
Apr 30, 2009 | 6.528 | 7.051 | 5.905 | 5.967 | 126,038 | -0.48(-7.51%) |
Apr 29, 2009 | 5.921 | 6.474 | 5.782 | 6.451 | 79,839 | +0.57(+9.67%) |
Apr 28, 2009 | 5.644 | 5.921 | 5.613 | 5.882 | 31,267 | +0.16(+2.82%) |
Apr 27, 2009 | 5.652 | 5.867 | 5.421 | 5.721 | 89,582 | -0.03(-0.53%) |
Apr 24, 2009 | 4.998 | 5.798 | 4.967 | 5.752 | 92,558 | +0.89(+18.35%) |
Apr 23, 2009 | 4.883 | 5.006 | 4.767 | 4.860 | 91,068 | -0.02(-0.47%) |
Apr 22, 2009 | 4.906 | 5.044 | 4.844 | 4.883 | 68,152 | -0.12(-2.31%) |
Apr 21, 2009 | 4.721 | 5.059 | 4.721 | 4.998 | 63,820 | +0.27(+5.69%) |
Apr 20, 2009 | 4.829 | 4.852 | 4.660 | 4.729 | 84,657 | -0.22(-4.50%) |
Apr 17, 2009 | 5.044 | 5.044 | 4.783 | 4.952 | 73,126 | -0.06(-1.23%) |
Apr 16, 2009 | 4.844 | 5.159 | 4.713 | 5.013 | 108,516 | +0.23(+4.82%) |
Apr 15, 2009 | 4.621 | 4.823 | 4.621 | 4.783 | 58,928 | +0.13(+2.81%) |
Apr 14, 2009 | 4.867 | 4.936 | 4.521 | 4.652 | 73,598 | -0.33(-6.64%) |
Apr 13, 2009 | 5.482 | 5.482 | 4.721 | 4.983 | 54,391 | -0.58(-10.37%) |
Apr 09, 2009 | 4.813 | 5.575 | 4.813 | 5.559 | 92,284 | +0.91(+19.50%) |
Apr 08, 2009 | 4.375 | 4.652 | 4.375 | 4.652 | 116,799 | +0.31(+7.08%) |
Apr 07, 2009 | 4.475 | 4.567 | 4.260 | 4.344 | 102,328 | -0.24(-5.20%) |
Apr 06, 2009 | 4.729 | 4.844 | 4.421 | 4.583 | 49,496 | -0.25(-5.10%) |
Apr 03, 2009 | 5.113 | 5.113 | 4.783 | 4.829 | 149,606 | -0.28(-5.56%) |
Apr 02, 2009 | 4.821 | 5.244 | 4.683 | 5.113 | 137,585 | +0.48(+10.47%) |
Apr 01, 2009 | 4.406 | 4.637 | 4.052 | 4.629 | 60,382 | +0.15(+3.26%) |
Mar 31, 2009 | 4.391 | 4.598 | 4.052 | 4.483 | 209,111 | +0.18(+4.11%) |
Mar 30, 2009 | 4.175 | 4.360 | 4.014 | 4.306 | 137,366 | -0.59(-12.09%) |
Mar 26, 2009 | 4.767 | 4.906 | 4.652 | 4.898 | 103,757 | +0.21(+4.43%) |
Mar 25, 2009 | 4.606 | 4.737 | 4.506 | 4.690 | 119,381 | +0.22(+4.99%) |
Mar 24, 2009 | 4.921 | 4.990 | 4.444 | 4.467 | 112,969 | -0.52(-10.48%) |
Mar 23, 2009 | 4.383 | 5.013 | 4.291 | 4.990 | 218,363 | +0.78(+18.43%) |
Mar 20, 2009 | 4.283 | 4.729 | 4.098 | 4.214 | 125,719 | -0.02(-0.36%) |
Mar 19, 2009 | 4.106 | 4.329 | 4.106 | 4.229 | 73,176 | +0.18(+4.56%) |
Mar 18, 2009 | 3.952 | 4.060 | 3.806 | 4.045 | 92,588 | +0.08(+1.94%) |
Mar 17, 2009 | 3.499 | 3.998 | 3.106 | 3.968 | 96,331 | +0.52(+14.92%) |
Mar 16, 2009 | 3.437 | 3.560 | 3.383 | 3.452 | 201,845 | +0.07(+2.05%) |
Mar 13, 2009 | 3.022 | 3.575 | 2.860 | 3.383 | 163,251 | +0.38(+12.53%) |
Mar 12, 2009 | 2.799 | 3.099 | 2.707 | 3.006 | 325,552 | +0.15(+5.11%) |
Mar 11, 2009 | 2.937 | 3.076 | 2.691 | 2.860 | 175,750 | +0.00(+0.00%) |
Mar 10, 2009 | 2.883 | 3.114 | 2.707 | 2.860 | 210,134 | +0.05(+1.92%) |
Mar 09, 2009 | 3.168 | 3.237 | 2.699 | 2.807 | 150,266 | -0.42(-12.89%) |
Mar 06, 2009 | 3.068 | 3.268 | 3.068 | 3.222 | 139,567 | +0.19(+6.35%) |
Mar 05, 2009 | 3.606 | 3.760 | 3.030 | 3.030 | 194,984 | -0.68(-18.43%) |
Mar 04, 2009 | 3.760 | 3.845 | 3.499 | 3.714 | 179,807 | -0.21(-5.29%) |
Mar 02, 2009 | 4.045 | 4.045 | 3.898 | 3.921 | 219,027 | -0.28(-6.59%) |
Feb 27, 2009 | 4.375 | 4.552 | 4.198 | 4.198 | 366,889 | -0.28(-6.19%) |
Feb 26, 2009 | 4.429 | 4.529 | 4.398 | 4.475 | 151,179 | +0.08(+1.93%) |
Feb 25, 2009 | 4.337 | 4.537 | 4.302 | 4.391 | 99,117 | +0.05(+1.24%) |
Feb 24, 2009 | 4.437 | 4.529 | 4.337 | 4.337 | 174,777 | -0.03(-0.70%) |
Feb 23, 2009 | 4.798 | 4.921 | 4.337 | 4.367 | 67,620 | -0.39(-8.24%) |
Feb 20, 2009 | 4.760 | 4.967 | 4.637 | 4.760 | 186,836 | -0.09(-1.90%) |
Feb 19, 2009 | 4.706 | 4.883 | 4.644 | 4.852 | 100,136 | +0.22(+4.82%) |
Feb 18, 2009 | 4.790 | 4.860 | 4.590 | 4.629 | 78,503 | -0.10(-2.11%) |
Feb 17, 2009 | 5.175 | 5.375 | 4.713 | 4.729 | 112,788 | -0.59(-11.13%) |
Feb 13, 2009 | 5.252 | 5.473 | 5.156 | 5.321 | 181,395 | +0.06(+1.17%) |
Feb 12, 2009 | 4.975 | 5.344 | 4.637 | 5.259 | 131,169 | +0.51(+10.68%) |
Feb 11, 2009 | 4.637 | 4.798 | 4.637 | 4.752 | 47,491 | +0.13(+2.83%) |
Feb 10, 2009 | 4.898 | 4.975 | 4.598 | 4.621 | 160,463 | -0.30(-6.09%) |
Feb 09, 2009 | 5.083 | 5.158 | 4.875 | 4.921 | 137,944 | -0.25(-4.76%) |
Feb 06, 2009 | 5.090 | 5.390 | 5.006 | 5.167 | 152,260 | +0.02(+0.30%) |
Feb 05, 2009 | 5.113 | 5.367 | 5.083 | 5.152 | 160,885 | -0.09(-1.76%) |
Feb 04, 2009 | 5.359 | 5.436 | 5.059 | 5.244 | 179,233 | -0.10(-1.87%) |
Feb 03, 2009 | 5.052 | 5.452 | 4.871 | 5.344 | 96,167 | +0.39(+7.92%) |
Feb 02, 2009 | 4.575 | 5.029 | 4.425 | 4.952 | 170,735 | +0.31(+6.62%) |
Jan 30, 2009 | 4.498 | 4.890 | 4.252 | 4.644 | 166,427 | +0.19(+4.32%) |
Jan 29, 2009 | 5.190 | 5.290 | 4.029 | 4.452 | 273,661 | -1.05(-19.13%) |
Jan 28, 2009 | 4.983 | 5.513 | 4.821 | 5.505 | 110,594 | +0.61(+12.40%) |
Jan 27, 2009 | 4.583 | 4.952 | 4.429 | 4.898 | 194,093 | +0.32(+6.88%) |
Jan 26, 2009 | 4.344 | 4.667 | 4.291 | 4.583 | 150,049 | +0.28(+6.43%) |
Jan 23, 2009 | 3.845 | 4.537 | 3.845 | 4.306 | 274,247 | +0.40(+10.24%) |
Jan 22, 2009 | 3.852 | 3.960 | 3.745 | 3.906 | 179,420 | -0.05(-1.36%) |
Jan 21, 2009 | 3.806 | 4.091 | 3.706 | 3.960 | 374,355 | +0.22(+5.75%) |
Jan 20, 2009 | 4.206 | 4.244 | 3.668 | 3.745 | 293,306 | -0.55(-12.88%) |
Jan 16, 2009 | 4.698 | 4.964 | 3.568 | 4.298 | 487,835 | -0.48(-9.98%) |
Jan 15, 2009 | 4.983 | 5.075 | 4.490 | 4.775 | 190,354 | -0.21(-4.17%) |
Jan 14, 2009 | 5.490 | 5.529 | 4.967 | 4.983 | 160,868 | -0.62(-11.11%) |
Jan 13, 2009 | 5.398 | 5.721 | 5.398 | 5.605 | 72,397 | +0.21(+3.85%) |
Jan 12, 2009 | 5.544 | 5.567 | 5.183 | 5.398 | 159,581 | -0.18(-3.17%) |
Jan 09, 2009 | 6.344 | 6.474 | 5.575 | 5.575 | 135,885 | -0.77(-12.12%) |
Jan 08, 2009 | 5.652 | 6.359 | 5.628 | 6.344 | 68,037 | +0.51(+8.70%) |
Jan 07, 2009 | 6.267 | 6.405 | 5.767 | 5.836 | 69,203 | -0.57(-8.88%) |
Jan 06, 2009 | 5.944 | 6.605 | 5.771 | 6.405 | 79,652 | +0.51(+8.61%) |
Jan 05, 2009 | 5.867 | 6.044 | 5.775 | 5.898 | 62,474 | +0.02(+0.26%) |
Jan 02, 2009 | 5.928 | 6.074 | 5.390 | 5.882 | 175,061 | -0.02(-0.39%) |
Dec 31, 2008 | 4.913 | 5.928 | 4.721 | 5.905 | 176,338 | +1.01(+20.75%) |
Dec 30, 2008 | 5.029 | 5.167 | 4.552 | 4.890 | 340,685 | -0.14(-2.75%) |
Dec 29, 2008 | 5.405 | 5.405 | 5.029 | 5.029 | 103,663 | -0.33(-6.17%) |
Dec 26, 2008 | 5.083 | 5.382 | 5.083 | 5.359 | 47,157 | +0.30(+5.93%) |
Dec 24, 2008 | 5.129 | 5.129 | 4.975 | 5.059 | 9,895 | -0.05(-1.05%) |
Dec 23, 2008 | 5.636 | 5.813 | 4.960 | 5.113 | 125,515 | -0.48(-8.65%) |
Dec 22, 2008 | 5.936 | 6.074 | 5.382 | 5.598 | 94,008 | -0.28(-4.84%) |
Dec 19, 2008 | 6.328 | 6.643 | 5.882 | 5.882 | 279,973 | -0.18(-3.04%) |
Dec 18, 2008 | 5.974 | 6.136 | 5.875 | 6.067 | 87,418 | +0.05(+0.90%) |
Dec 17, 2008 | 5.636 | 6.105 | 5.636 | 6.013 | 109,833 | +0.29(+5.11%) |
Dec 16, 2008 | 5.544 | 5.728 | 5.367 | 5.721 | 169,998 | +0.28(+5.08%) |
Dec 15, 2008 | 5.990 | 6.382 | 5.352 | 5.444 | 69,102 | -0.52(-8.76%) |
Dec 12, 2008 | 5.329 | 5.974 | 5.175 | 5.967 | 77,939 | +0.51(+9.30%) |
Dec 11, 2008 | 5.567 | 5.805 | 5.429 | 5.459 | 96,819 | -0.23(-4.05%) |
Dec 10, 2008 | 5.275 | 5.890 | 5.275 | 5.690 | 94,531 | +0.49(+9.47%) |
Dec 09, 2008 | 4.998 | 5.636 | 4.921 | 5.198 | 229,080 | +0.16(+3.21%) |
Dec 08, 2008 | 4.621 | 5.298 | 4.483 | 5.036 | 589,662 | +0.55(+12.16%) |
Dec 05, 2008 | 3.998 | 4.629 | 3.998 | 4.490 | 215,254 | +0.42(+10.19%) |
Dec 04, 2008 | 4.352 | 4.521 | 3.875 | 4.075 | 246,855 | -0.32(-7.34%) |
Dec 03, 2008 | 4.329 | 4.606 | 4.283 | 4.398 | 249,943 | -0.12(-2.56%) |
Dec 02, 2008 | 4.737 | 4.813 | 4.291 | 4.514 | 813,674 | -0.11(-2.33%) |
Dec 01, 2008 | 5.482 | 5.482 | 4.598 | 4.621 | 195,997 | -1.04(-18.34%) |
Nov 28, 2008 | 5.605 | 5.982 | 5.421 | 5.659 | 54,025 | -0.10(-1.74%) |
Nov 26, 2008 | 4.852 | 5.844 | 4.821 | 5.759 | 155,259 | +0.73(+14.53%) |
Nov 25, 2008 | 5.382 | 5.444 | 4.867 | 5.029 | 255,516 | -0.43(-7.89%) |
Nov 24, 2008 | 4.421 | 5.636 | 4.329 | 5.459 | 297,038 | +1.11(+25.66%) |
Nov 21, 2008 | 4.683 | 4.683 | 4.160 | 4.344 | 145,525 | -0.25(-5.52%) |
Nov 20, 2008 | 5.405 | 5.405 | 4.383 | 4.598 | 180,383 | -0.82(-15.18%) |
Nov 19, 2008 | 5.828 | 6.005 | 5.405 | 5.421 | 108,376 | -0.45(-7.60%) |
Nov 18, 2008 | 6.113 | 6.128 | 5.659 | 5.867 | 150,917 | -0.24(-3.90%) |
Nov 17, 2008 | 6.413 | 6.467 | 5.974 | 6.105 | 137,126 | -0.35(-5.48%) |
Nov 14, 2008 | 7.228 | 7.228 | 6.451 | 6.459 | 119,698 | -0.92(-12.41%) |
Nov 13, 2008 | 6.221 | 7.412 | 5.998 | 7.374 | 219,996 | +1.20(+19.43%) |
Nov 12, 2008 | 7.020 | 7.020 | 6.128 | 6.174 | 180,333 | -0.98(-13.66%) |
Nov 11, 2008 | 7.443 | 7.551 | 7.066 | 7.151 | 120,415 | -0.46(-6.06%) |
Nov 10, 2008 | 8.089 | 8.212 | 7.543 | 7.612 | 95,227 | -0.48(-5.98%) |
Nov 07, 2008 | 8.166 | 8.512 | 7.781 | 8.097 | 135,342 | +0.02(+0.29%) |
Nov 06, 2008 | 8.696 | 9.058 | 8.074 | 8.074 | 217,777 | -0.72(-8.14%) |
Nov 05, 2008 | 9.527 | 9.811 | 8.735 | 8.789 | 113,099 | -0.88(-9.07%) |
Nov 04, 2008 | 9.296 | 9.742 | 8.981 | 9.665 | 162,343 | +0.49(+5.36%) |
Nov 03, 2008 | 9.473 | 9.535 | 8.604 | 9.173 | 161,619 | +0.21(+2.32%) |
Oct 31, 2008 | 8.573 | 8.981 | 8.143 | 8.966 | 167,843 | +0.59(+7.07%) |
Oct 30, 2008 | 8.350 | 8.612 | 8.035 | 8.374 | 102,303 | +0.28(+3.42%) |
Oct 29, 2008 | 8.297 | 8.427 | 7.851 | 8.097 | 172,569 | -0.18(-2.23%) |
Oct 28, 2008 | 7.904 | 8.312 | 7.697 | 8.281 | 231,110 | +0.55(+7.06%) |
Oct 27, 2008 | 7.966 | 8.274 | 7.628 | 7.735 | 149,317 | -0.33(-4.10%) |
Oct 24, 2008 | 8.266 | 8.389 | 7.643 | 8.066 | 94,033 | -0.66(-7.58%) |
Oct 23, 2008 | 8.366 | 8.827 | 8.212 | 8.727 | 97,483 | +0.39(+4.70%) |
Oct 22, 2008 | 8.443 | 8.896 | 8.181 | 8.335 | 113,971 | -0.34(-3.90%) |
Oct 21, 2008 | 8.620 | 9.150 | 8.473 | 8.673 | 161,437 | -0.11(-1.23%) |
Oct 20, 2008 | 8.689 | 8.873 | 8.366 | 8.781 | 87,494 | +0.28(+3.35%) |
Oct 17, 2008 | 7.828 | 8.812 | 7.574 | 8.497 | 216,379 | +0.32(+3.85%) |
Oct 16, 2008 | 7.751 | 8.181 | 7.466 | 8.181 | 160,267 | +0.48(+6.29%) |
Oct 15, 2008 | 9.096 | 9.096 | 7.689 | 7.697 | 98,949 | -1.05(-11.96%) |
Oct 14, 2008 | 8.950 | 8.989 | 8.481 | 8.743 | 97,356 | +0.08(+0.89%) |
Oct 13, 2008 | 8.512 | 8.673 | 7.812 | 8.666 | 229,101 | +0.61(+7.54%) |
Oct 10, 2008 | 7.674 | 8.127 | 6.936 | 8.058 | 494,136 | +0.15(+1.95%) |
Oct 09, 2008 | 9.081 | 9.158 | 7.666 | 7.904 | 231,915 | -1.14(-12.59%) |
Oct 08, 2008 | 9.250 | 9.373 | 8.143 | 9.042 | 420,940 | +0.07(+0.77%) |
Oct 07, 2008 | 9.727 | 9.773 | 8.935 | 8.973 | 150,251 | -0.62(-6.42%) |
Oct 06, 2008 | 9.388 | 9.665 | 9.004 | 9.588 | 210,870 | -0.24(-2.43%) |
Oct 03, 2008 | 10.33 | 10.33 | 9.688 | 9.827 | 96,829 | -0.41(-3.98%) |
Oct 02, 2008 | 10.33 | 10.41 | 10.03 | 10.23 | 255,116 | -0.15(-1.48%) |
Oct 01, 2008 | 10.23 | 10.67 | 10.07 | 10.39 | 165,475 | -0.04(-0.37%) |
Sep 30, 2008 | 10.13 | 10.76 | 10.13 | 10.43 | 104,446 | +0.42(+4.15%) |
Sep 29, 2008 | 10.86 | 10.86 | 9.911 | 10.01 | 132,198 | -1.15(-10.27%) |
Sep 26, 2008 | 10.55 | 11.33 | 10.37 | 11.16 | 166,964 | +0.40(+3.72%) |
Sep 25, 2008 | 10.77 | 10.80 | 10.21 | 10.76 | 125,348 | +0.03(+0.29%) |
Sep 24, 2008 | 10.99 | 11.36 | 10.60 | 10.73 | 125,024 | -0.22(-2.04%) |
Sep 23, 2008 | 11.22 | 11.23 | 10.90 | 10.95 | 118,638 | -0.18(-1.59%) |
Sep 22, 2008 | 11.23 | 11.53 | 10.79 | 11.13 | 145,393 | -0.18(-1.56%) |
Sep 19, 2008 | 10.93 | 11.53 | 10.74 | 11.30 | 348,060 | +0.58(+5.38%) |
Sep 18, 2008 | 10.28 | 10.76 | 9.950 | 10.73 | 252,119 | +0.73(+7.31%) |
Sep 17, 2008 | 10.04 | 10.28 | 9.704 | 9.996 | 160,920 | -0.20(-1.96%) |
Sep 16, 2008 | 9.435 | 10.21 | 9.319 | 10.20 | 154,405 | +0.50(+5.16%) |
Sep 15, 2008 | 9.673 | 10.37 | 9.650 | 9.696 | 97,400 | -0.42(-4.18%) |
Sep 12, 2008 | 10.45 | 10.59 | 10.08 | 10.12 | 107,155 | -0.46(-4.36%) |
Sep 11, 2008 | 10.43 | 10.60 | 10.27 | 10.58 | 105,904 | -0.02(-0.15%) |
Sep 10, 2008 | 11.34 | 11.34 | 10.48 | 10.60 | 216,270 | +0.14(+1.32%) |
Sep 09, 2008 | 10.55 | 10.76 | 10.08 | 10.46 | 142,589 | -0.07(-0.66%) |
Sep 08, 2008 | 10.75 | 10.75 | 10.23 | 10.53 | 213,118 | +0.05(+0.44%) |
Sep 05, 2008 | 10.26 | 10.55 | 10.09 | 10.48 | 131,995 | +0.19(+1.87%) |
Sep 04, 2008 | 10.53 | 10.53 | 10.00 | 10.29 | 171,120 | -0.35(-3.25%) |
Sep 03, 2008 | 10.61 | 10.83 | 10.50 | 10.63 | 122,503 | +0.02(+0.14%) |
Sep 02, 2008 | 11.16 | 11.16 | 10.61 | 10.62 | 152,849 | -0.29(-2.68%) |
Aug 29, 2008 | 10.86 | 11.10 | 10.76 | 10.91 | 88,261 | +0.01(+0.07%) |
Aug 28, 2008 | 10.93 | 11.04 | 10.83 | 10.90 | 120,930 | +0.11(+1.00%) |
Aug 27, 2008 | 10.83 | 10.89 | 10.67 | 10.80 | 66,988 | -0.02(-0.14%) |
Aug 26, 2008 | 10.85 | 11.47 | 10.66 | 10.81 | 88,477 | -0.03(-0.28%) |
Aug 25, 2008 | 11.26 | 11.26 | 10.78 | 10.84 | 155,543 | -0.49(-4.34%) |
Aug 22, 2008 | 11.06 | 11.40 | 11.03 | 11.33 | 89,935 | +0.35(+3.22%) |
Aug 21, 2008 | 11.31 | 11.48 | 10.97 | 10.98 | 50,626 | -0.44(-3.84%) |
Aug 20, 2008 | 11.59 | 11.59 | 10.96 | 11.42 | 133,075 | -0.08(-0.67%) |
Aug 19, 2008 | 12.13 | 12.13 | 11.44 | 11.50 | 197,755 | -0.81(-6.56%) |
Aug 18, 2008 | 12.54 | 12.55 | 12.23 | 12.30 | 98,873 | -0.15(-1.17%) |
Aug 15, 2008 | 12.50 | 12.56 | 12.30 | 12.45 | 121,092 | +0.06(+0.50%) |
Aug 14, 2008 | 11.84 | 12.49 | 11.84 | 12.39 | 111,447 | +0.46(+3.87%) |
Aug 13, 2008 | 11.79 | 12.06 | 11.73 | 11.93 | 183,734 | +0.14(+1.17%) |
Aug 12, 2008 | 11.37 | 11.80 | 10.82 | 11.79 | 210,784 | +0.29(+2.54%) |
Aug 11, 2008 | 10.86 | 11.51 | 10.60 | 11.50 | 113,831 | +0.69(+6.41%) |
Aug 08, 2008 | 10.50 | 10.85 | 10.48 | 10.80 | 122,235 | +0.33(+3.16%) |
Aug 07, 2008 | 11.04 | 11.04 | 10.46 | 10.47 | 174,416 | -0.68(-6.13%) |
Aug 06, 2008 | 10.89 | 11.30 | 10.62 | 11.16 | 114,393 | +0.22(+2.04%) |
Aug 05, 2008 | 10.76 | 11.09 | 10.73 | 10.93 | 180,185 | +0.28(+2.67%) |
Aug 04, 2008 | 11.13 | 11.18 | 10.62 | 10.65 | 124,046 | -0.50(-4.48%) |
Aug 01, 2008 | 11.53 | 12.00 | 11.10 | 11.15 | 154,427 | -0.37(-3.20%) |
Jul 31, 2008 | 11.34 | 11.89 | 11.34 | 11.52 | 176,051 | +0.07(+0.60%) |
Jul 30, 2008 | 11.50 | 11.54 | 10.96 | 11.45 | 52,705 | +0.09(+0.81%) |
Jul 29, 2008 | 11.36 | 11.53 | 11.05 | 11.36 | 118,099 | +0.32(+2.93%) |
Jul 28, 2008 | 11.22 | 11.22 | 10.68 | 11.03 | 62,317 | -0.24(-2.11%) |
Jul 25, 2008 | 11.34 | 11.43 | 11.20 | 11.27 | 86,003 | +0.02(+0.14%) |
Jul 24, 2008 | 11.69 | 11.69 | 10.85 | 11.26 | 198,184 | -0.08(-0.68%) |
Jul 23, 2008 | 11.10 | 11.63 | 11.10 | 11.33 | 123,267 | +0.24(+2.15%) |
Jul 22, 2008 | 11.04 | 11.26 | 10.83 | 11.10 | 190,992 | -0.16(-1.43%) |
Jul 21, 2008 | 11.33 | 11.76 | 10.80 | 11.26 | 107,666 | +0.01(+0.07%) |
Jul 18, 2008 | 11.81 | 11.81 | 10.78 | 11.25 | 108,220 | -0.57(-4.81%) |
Jul 17, 2008 | 11.56 | 11.86 | 11.21 | 11.82 | 88,658 | +0.35(+3.09%) |
Jul 16, 2008 | 10.97 | 11.56 | 10.67 | 11.46 | 169,372 | +0.52(+4.71%) |
Jul 15, 2008 | 11.14 | 11.26 | 10.58 | 10.95 | 364,221 | -0.34(-3.00%) |
Jul 14, 2008 | 11.93 | 11.93 | 10.83 | 11.29 | 210,415 | -0.46(-3.93%) |
Jul 11, 2008 | 11.84 | 12.04 | 11.33 | 11.75 | 222,750 | -0.26(-2.18%) |
Jul 10, 2008 | 12.58 | 12.66 | 11.97 | 12.01 | 187,035 | -0.60(-4.76%) |
Jul 09, 2008 | 12.65 | 13.13 | 12.39 | 12.61 | 260,352 | -0.06(-0.49%) |
Jul 08, 2008 | 11.76 | 12.84 | 11.70 | 12.67 | 523,660 | +1.72(+15.73%) |
Jul 07, 2008 | 10.95 | 11.06 | 10.52 | 10.95 | 251,656 | +0.08(+0.78%) |
Jul 04, 2008 | 11.07 | 11.23 | 10.73 | 10.86 | 106,511 | +0.00(+0.00%) |
Jul 03, 2008 | 11.07 | 11.23 | 10.73 | 10.86 | 106,511 | -0.05(-0.49%) |
Jul 02, 2008 | 11.86 | 12.48 | 10.80 | 10.92 | 359,901 | -0.94(-7.91%) |
Jul 01, 2008 | 11.39 | 11.87 | 11.39 | 11.86 | 166,636 | +0.32(+2.80%) |
Jun 30, 2008 | 10.97 | 11.83 | 10.97 | 11.53 | 187,494 | +0.18(+1.63%) |
Jun 27, 2008 | 10.87 | 11.50 | 10.76 | 11.35 | 731,233 | +0.41(+3.72%) |
Jun 26, 2008 | 11.78 | 11.78 | 10.81 | 10.94 | 263,767 | -0.96(-8.08%) |
Jun 25, 2008 | 11.35 | 11.90 | 11.06 | 11.90 | 177,470 | +0.56(+4.95%) |
Jun 24, 2008 | 11.43 | 11.54 | 11.06 | 11.34 | 111,208 | -0.19(-1.67%) |
Jun 23, 2008 | 11.46 | 11.75 | 11.36 | 11.53 | 120,880 | +0.18(+1.56%) |
Jun 20, 2008 | 11.60 | 11.71 | 11.24 | 11.36 | 247,963 | -0.33(-2.83%) |
Jun 19, 2008 | 11.93 | 11.95 | 11.58 | 11.69 | 146,310 | -0.45(-3.67%) |
Jun 18, 2008 | 12.26 | 12.26 | 12.00 | 12.13 | 69,535 | -0.16(-1.31%) |
Jun 17, 2008 | 12.15 | 12.41 | 12.15 | 12.29 | 163,324 | +0.16(+1.33%) |
Jun 16, 2008 | 12.32 | 12.32 | 11.96 | 12.13 | 195,172 | -0.21(-1.68%) |
Jun 13, 2008 | 12.12 | 12.34 | 12.02 | 12.34 | 184,525 | +0.35(+2.88%) |
Jun 12, 2008 | 11.99 | 12.35 | 11.86 | 12.00 | 311,356 | +0.03(+0.26%) |
Jun 11, 2008 | 12.89 | 12.89 | 11.93 | 11.96 | 217,781 | -0.93(-7.22%) |
Jun 10, 2008 | 13.04 | 13.21 | 12.81 | 12.89 | 345,482 | -0.08(-0.59%) |
Jun 09, 2008 | 12.53 | 13.00 | 12.53 | 12.97 | 325,436 | +0.45(+3.62%) |
Jun 06, 2008 | 13.26 | 13.26 | 12.52 | 12.52 | 205,340 | -0.86(-6.44%) |
Jun 05, 2008 | 12.49 | 13.39 | 12.49 | 13.38 | 293,804 | +0.95(+7.67%) |
Jun 04, 2008 | 12.24 | 12.53 | 11.93 | 12.43 | 239,324 | +0.16(+1.32%) |
Jun 03, 2008 | 12.34 | 12.55 | 12.02 | 12.26 | 542,737 | -0.57(-4.43%) |