Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.588 | 4.841 | 4.506 | 4.788 | 276,999 | +0.19(+4.16%) |
Jun 29, 2009 | 4.573 | 4.712 | 4.390 | 4.597 | 279,415 | +0.06(+1.37%) |
Jun 26, 2009 | 4.329 | 4.784 | 4.329 | 4.535 | 324,207 | +0.16(+3.61%) |
Jun 25, 2009 | 4.305 | 4.377 | 4.291 | 4.377 | 117,733 | +0.24(+5.78%) |
Jun 24, 2009 | 4.214 | 4.348 | 4.109 | 4.138 | 148,703 | -0.05(-1.26%) |
Jun 23, 2009 | 4.286 | 4.363 | 4.100 | 4.191 | 132,136 | -0.05(-1.24%) |
Jun 22, 2009 | 4.530 | 4.530 | 4.195 | 4.243 | 161,768 | -0.27(-6.04%) |
Jun 19, 2009 | 4.760 | 4.884 | 4.501 | 4.516 | 299,404 | -0.17(-3.58%) |
Jun 18, 2009 | 4.994 | 5.176 | 4.669 | 4.683 | 254,184 | -0.15(-3.17%) |
Jun 17, 2009 | 4.717 | 4.946 | 4.545 | 4.836 | 222,869 | +0.04(+0.90%) |
Jun 16, 2009 | 4.855 | 5.095 | 4.750 | 4.793 | 154,048 | -0.04(-0.89%) |
Jun 15, 2009 | 4.860 | 4.927 | 4.717 | 4.836 | 242,233 | -0.09(-1.84%) |
Jun 12, 2009 | 4.741 | 4.956 | 4.741 | 4.927 | 235,224 | +0.16(+3.41%) |
Jun 11, 2009 | 5.009 | 5.200 | 4.745 | 4.765 | 236,505 | -0.20(-4.05%) |
Jun 10, 2009 | 5.492 | 5.669 | 4.851 | 4.965 | 314,010 | -0.18(-3.53%) |
Jun 09, 2009 | 5.425 | 5.429 | 5.009 | 5.147 | 162,905 | -0.24(-4.44%) |
Jun 08, 2009 | 5.367 | 5.530 | 5.181 | 5.386 | 228,894 | -0.12(-2.17%) |
Jun 05, 2009 | 5.544 | 5.726 | 5.363 | 5.506 | 247,097 | -0.04(-0.78%) |
Jun 04, 2009 | 4.702 | 5.578 | 4.640 | 5.549 | 408,184 | +0.88(+18.85%) |
Jun 03, 2009 | 4.626 | 4.750 | 4.530 | 4.669 | 106,683 | +0.00(+0.00%) |
Jun 02, 2009 | 4.688 | 4.779 | 4.564 | 4.669 | 285,020 | +0.01(+0.31%) |
Jun 01, 2009 | 4.310 | 4.884 | 4.310 | 4.655 | 224,096 | +0.34(+7.99%) |
May 29, 2009 | 4.210 | 4.396 | 4.157 | 4.310 | 184,372 | +0.09(+2.15%) |
May 28, 2009 | 4.334 | 4.415 | 4.066 | 4.219 | 253,636 | -0.06(-1.45%) |
May 27, 2009 | 4.554 | 4.621 | 4.224 | 4.281 | 113,757 | -0.32(-6.96%) |
May 26, 2009 | 4.291 | 4.736 | 4.248 | 4.602 | 266,051 | +0.32(+7.37%) |
May 22, 2009 | 4.272 | 4.468 | 4.205 | 4.286 | 177,076 | +0.06(+1.36%) |
May 21, 2009 | 4.248 | 4.406 | 4.186 | 4.229 | 336,005 | -0.11(-2.54%) |
May 20, 2009 | 4.511 | 4.814 | 4.291 | 4.339 | 255,959 | -0.12(-2.68%) |
May 19, 2009 | 4.693 | 4.731 | 4.425 | 4.458 | 234,220 | -0.31(-6.52%) |
May 18, 2009 | 4.348 | 4.784 | 4.267 | 4.769 | 146,131 | +0.50(+11.65%) |
May 15, 2009 | 4.492 | 4.573 | 4.210 | 4.272 | 134,998 | -0.22(-5.00%) |
May 14, 2009 | 4.277 | 4.616 | 4.186 | 4.497 | 102,050 | +0.23(+5.38%) |
May 13, 2009 | 4.411 | 4.463 | 4.191 | 4.267 | 199,128 | -0.25(-5.51%) |
May 12, 2009 | 4.726 | 4.729 | 4.324 | 4.516 | 187,725 | -0.17(-3.58%) |
May 11, 2009 | 4.841 | 4.841 | 4.616 | 4.683 | 127,763 | -0.25(-5.14%) |
May 08, 2009 | 4.903 | 5.095 | 4.707 | 4.937 | 327,297 | +0.17(+3.51%) |
May 07, 2009 | 5.176 | 5.276 | 4.564 | 4.769 | 219,857 | -0.32(-6.21%) |
May 06, 2009 | 5.367 | 5.458 | 4.903 | 5.085 | 334,078 | -0.16(-3.01%) |
May 05, 2009 | 5.052 | 5.339 | 4.545 | 5.243 | 659,613 | +0.11(+2.14%) |
May 04, 2009 | 4.999 | 5.147 | 4.910 | 5.133 | 700,874 | +0.43(+9.04%) |
May 01, 2009 | 5.267 | 5.401 | 4.583 | 4.707 | 497,115 | -0.55(-10.55%) |
Apr 30, 2009 | 5.439 | 5.496 | 5.205 | 5.262 | 496,143 | -0.11(-2.05%) |
Apr 29, 2009 | 5.099 | 5.470 | 5.047 | 5.372 | 504,116 | +0.28(+5.45%) |
Apr 28, 2009 | 5.032 | 5.415 | 4.793 | 5.095 | 461,816 | -0.03(-0.65%) |
Apr 27, 2009 | 5.099 | 5.358 | 4.999 | 5.128 | 503,897 | -0.03(-0.56%) |
Apr 24, 2009 | 4.678 | 5.233 | 4.573 | 5.157 | 540,433 | +0.61(+13.35%) |
Apr 23, 2009 | 4.774 | 4.784 | 4.449 | 4.549 | 423,106 | -0.22(-4.52%) |
Apr 22, 2009 | 4.640 | 4.839 | 4.549 | 4.765 | 346,263 | +0.09(+1.94%) |
Apr 21, 2009 | 4.702 | 4.750 | 4.492 | 4.674 | 433,089 | -0.04(-0.81%) |
Apr 20, 2009 | 4.841 | 5.013 | 4.700 | 4.712 | 432,333 | -0.22(-4.46%) |
Apr 17, 2009 | 4.592 | 5.549 | 4.387 | 4.932 | 662,504 | +0.32(+6.95%) |
Apr 16, 2009 | 4.358 | 4.717 | 4.128 | 4.611 | 181,223 | +0.25(+5.82%) |
Apr 15, 2009 | 4.057 | 4.401 | 4.057 | 4.358 | 303,830 | +0.26(+6.43%) |
Apr 14, 2009 | 4.344 | 4.344 | 3.349 | 4.095 | 440,046 | -0.36(-8.06%) |
Apr 13, 2009 | 4.167 | 4.588 | 3.645 | 4.454 | 574,806 | +0.20(+4.61%) |
Apr 09, 2009 | 3.698 | 4.257 | 3.693 | 4.257 | 383,339 | +0.67(+18.67%) |
Apr 08, 2009 | 3.411 | 3.588 | 3.396 | 3.588 | 268,390 | +0.19(+5.49%) |
Apr 07, 2009 | 3.459 | 3.588 | 3.349 | 3.401 | 349,917 | -0.06(-1.80%) |
Apr 06, 2009 | 3.262 | 3.564 | 3.133 | 3.463 | 373,257 | +0.16(+4.93%) |
Apr 03, 2009 | 3.162 | 3.329 | 3.100 | 3.301 | 539,304 | +0.14(+4.39%) |
Apr 02, 2009 | 3.023 | 3.325 | 2.971 | 3.162 | 524,057 | +0.29(+9.98%) |
Apr 01, 2009 | 3.052 | 3.081 | 2.794 | 2.875 | 472,396 | -0.21(-6.82%) |
Mar 31, 2009 | 3.162 | 3.358 | 3.071 | 3.085 | 595,362 | -0.01(-0.46%) |
Mar 30, 2009 | 2.985 | 3.148 | 2.856 | 3.100 | 607,545 | -0.06(-1.97%) |
Mar 26, 2009 | 2.846 | 3.506 | 2.775 | 3.162 | 966,483 | +0.39(+13.97%) |
Mar 25, 2009 | 2.621 | 2.904 | 2.531 | 2.775 | 961,290 | +0.19(+7.21%) |
Mar 24, 2009 | 2.550 | 2.808 | 2.550 | 2.588 | 203,972 | -0.02(-0.73%) |
Mar 23, 2009 | 2.425 | 2.607 | 2.421 | 2.607 | 192,173 | +0.39(+17.71%) |
Mar 20, 2009 | 2.425 | 2.497 | 2.191 | 2.215 | 361,735 | -0.20(-8.13%) |
Mar 19, 2009 | 2.478 | 2.511 | 2.368 | 2.411 | 169,072 | -0.03(-1.18%) |
Mar 18, 2009 | 2.387 | 2.483 | 2.306 | 2.440 | 401,008 | -0.05(-1.92%) |
Mar 17, 2009 | 2.344 | 2.497 | 2.234 | 2.488 | 335,144 | +0.15(+6.34%) |
Mar 16, 2009 | 2.454 | 2.526 | 2.301 | 2.339 | 313,696 | -0.08(-3.36%) |
Mar 13, 2009 | 2.377 | 2.612 | 2.330 | 2.421 | 0 | +0.06(+2.64%) |
Mar 12, 2009 | 2.052 | 2.358 | 2.009 | 2.358 | 745,752 | +0.29(+13.86%) |
Mar 11, 2009 | 2.258 | 2.291 | 1.947 | 2.071 | 378,241 | -0.19(-8.26%) |
Mar 10, 2009 | 1.923 | 2.301 | 1.913 | 2.258 | 765,099 | +0.39(+21.03%) |
Mar 09, 2009 | 1.842 | 1.937 | 1.751 | 1.866 | 799,492 | +0.01(+0.52%) |
Mar 06, 2009 | 2.105 | 2.105 | 1.703 | 1.856 | 0 | -0.29(-13.59%) |
Mar 05, 2009 | 2.598 | 2.650 | 2.124 | 2.148 | 941,820 | -0.47(-18.07%) |
Mar 04, 2009 | 2.569 | 2.621 | 2.349 | 2.621 | 352,643 | +0.14(+5.79%) |
Mar 02, 2009 | 2.411 | 2.502 | 2.275 | 2.478 | 869,509 | +0.01(+0.39%) |
Feb 27, 2009 | 2.244 | 2.507 | 2.200 | 2.468 | 0 | +0.19(+8.18%) |
Feb 26, 2009 | 2.258 | 2.554 | 2.181 | 2.282 | 393,545 | +0.03(+1.49%) |
Feb 25, 2009 | 2.267 | 2.306 | 1.937 | 2.248 | 533,209 | -0.05(-2.08%) |
Feb 24, 2009 | 2.090 | 2.334 | 2.047 | 2.296 | 410,958 | +0.24(+11.63%) |
Feb 23, 2009 | 2.287 | 2.287 | 1.913 | 2.057 | 226,427 | -0.18(-7.92%) |
Feb 20, 2009 | 2.253 | 2.296 | 2.110 | 2.234 | 216,017 | -0.07(-2.91%) |
Feb 19, 2009 | 2.311 | 2.392 | 2.291 | 2.301 | 368,075 | +0.01(+0.63%) |
Feb 18, 2009 | 2.277 | 2.315 | 2.153 | 2.287 | 576,368 | +0.03(+1.27%) |
Feb 17, 2009 | 2.330 | 2.478 | 2.248 | 2.258 | 521,770 | -0.16(-6.53%) |
Feb 13, 2009 | 2.344 | 2.449 | 2.301 | 2.416 | 388,553 | +0.04(+1.61%) |
Feb 12, 2009 | 2.334 | 2.397 | 2.258 | 2.377 | 184,121 | +0.00(+0.00%) |
Feb 11, 2009 | 2.320 | 2.387 | 2.205 | 2.377 | 288,553 | +0.06(+2.69%) |
Feb 10, 2009 | 2.368 | 2.411 | 2.306 | 2.315 | 311,917 | -0.06(-2.62%) |
Feb 09, 2009 | 2.311 | 2.416 | 2.306 | 2.377 | 173,447 | +0.07(+3.11%) |
Feb 06, 2009 | 2.291 | 2.363 | 2.253 | 2.306 | 715,909 | +0.00(+0.21%) |
Feb 05, 2009 | 2.368 | 2.368 | 2.220 | 2.301 | 255,898 | -0.08(-3.22%) |
Feb 04, 2009 | 2.401 | 2.583 | 2.320 | 2.377 | 556,866 | -0.03(-1.39%) |
Feb 03, 2009 | 2.248 | 2.430 | 2.119 | 2.411 | 242,839 | +0.19(+8.62%) |
Feb 02, 2009 | 2.330 | 2.344 | 2.067 | 2.220 | 327,244 | -0.13(-5.69%) |
Jan 30, 2009 | 2.401 | 2.464 | 2.277 | 2.354 | 0 | -0.01(-0.61%) |
Jan 29, 2009 | 2.349 | 2.473 | 2.344 | 2.368 | 511,299 | +0.00(+0.00%) |
Jan 28, 2009 | 2.382 | 2.502 | 2.267 | 2.368 | 833,013 | +0.02(+0.81%) |
Jan 27, 2009 | 2.607 | 2.674 | 2.272 | 2.349 | 561,005 | -0.23(-9.07%) |
Jan 26, 2009 | 2.392 | 2.751 | 2.382 | 2.583 | 559,837 | +0.20(+8.43%) |
Jan 23, 2009 | 2.186 | 2.416 | 2.076 | 2.382 | 496,551 | +0.11(+4.84%) |
Jan 22, 2009 | 2.330 | 2.421 | 2.172 | 2.272 | 320,444 | -0.11(-4.81%) |
Jan 21, 2009 | 2.301 | 2.387 | 1.952 | 2.387 | 592,117 | +0.16(+7.31%) |
Jan 20, 2009 | 2.703 | 2.703 | 2.086 | 2.224 | 431,749 | -0.51(-18.71%) |
Jan 16, 2009 | 2.861 | 2.885 | 2.674 | 2.736 | 196,358 | +0.01(+0.35%) |
Jan 15, 2009 | 2.908 | 2.918 | 2.550 | 2.727 | 314,802 | -0.19(-6.40%) |
Jan 14, 2009 | 3.085 | 3.085 | 2.889 | 2.913 | 118,784 | -0.22(-6.88%) |
Jan 13, 2009 | 3.186 | 3.291 | 2.975 | 3.129 | 320,856 | -0.05(-1.65%) |
Jan 12, 2009 | 3.306 | 3.368 | 3.176 | 3.181 | 189,196 | -0.13(-3.90%) |
Jan 09, 2009 | 3.373 | 3.588 | 3.310 | 3.310 | 315,732 | -0.04(-1.28%) |
Jan 08, 2009 | 3.377 | 3.425 | 3.282 | 3.353 | 252,702 | -0.03(-0.85%) |
Jan 07, 2009 | 3.377 | 3.655 | 3.349 | 3.382 | 285,034 | -0.04(-1.26%) |
Jan 06, 2009 | 3.253 | 3.578 | 3.191 | 3.425 | 221,105 | +0.22(+6.87%) |
Jan 05, 2009 | 3.090 | 3.459 | 3.090 | 3.205 | 195,453 | +0.12(+3.88%) |
Jan 02, 2009 | 3.014 | 3.172 | 2.995 | 3.085 | 0 | +0.13(+4.37%) |
Jan 01, 2009 | 2.688 | 2.975 | 2.688 | 2.956 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.688 | 2.975 | 2.688 | 2.956 | 349,907 | +0.26(+9.57%) |
Dec 30, 2008 | 2.473 | 2.708 | 2.473 | 2.698 | 225,873 | +0.26(+10.59%) |
Dec 29, 2008 | 2.746 | 2.746 | 2.416 | 2.440 | 207,195 | -0.33(-11.92%) |
Dec 26, 2008 | 2.483 | 2.870 | 2.483 | 2.770 | 169,350 | +0.31(+12.43%) |
Dec 24, 2008 | 2.588 | 2.617 | 2.444 | 2.464 | 183,347 | -0.12(-4.81%) |
Dec 23, 2008 | 2.803 | 2.846 | 2.583 | 2.588 | 350,350 | -0.22(-7.99%) |
Dec 22, 2008 | 2.832 | 2.875 | 2.483 | 2.813 | 460,658 | +0.02(+0.68%) |
Dec 19, 2008 | 2.870 | 3.189 | 2.794 | 2.794 | 685,733 | -0.18(-5.96%) |
Dec 18, 2008 | 2.995 | 3.191 | 2.971 | 2.971 | 222,192 | -0.07(-2.20%) |
Dec 17, 2008 | 3.119 | 3.191 | 2.889 | 3.038 | 265,771 | -0.15(-4.80%) |
Dec 16, 2008 | 3.062 | 3.248 | 3.038 | 3.191 | 346,675 | +0.15(+5.04%) |
Dec 15, 2008 | 3.109 | 3.176 | 2.999 | 3.038 | 370,270 | -0.02(-0.78%) |
Dec 12, 2008 | 2.588 | 3.085 | 2.588 | 3.062 | 258,705 | +0.34(+12.68%) |
Dec 11, 2008 | 2.794 | 2.904 | 2.717 | 2.717 | 335,475 | -0.13(-4.54%) |
Dec 10, 2008 | 2.741 | 2.870 | 2.731 | 2.846 | 184,612 | +0.08(+2.94%) |
Dec 09, 2008 | 2.889 | 3.033 | 2.751 | 2.765 | 396,969 | -0.09(-3.18%) |
Dec 08, 2008 | 2.229 | 2.904 | 2.162 | 2.856 | 537,132 | +0.70(+32.37%) |
Dec 05, 2008 | 2.210 | 2.234 | 2.086 | 2.157 | 571,936 | -0.10(-4.45%) |
Dec 04, 2008 | 2.244 | 2.559 | 2.205 | 2.258 | 269,994 | -0.09(-3.67%) |
Dec 03, 2008 | 2.253 | 2.392 | 2.047 | 2.344 | 441,150 | +0.29(+13.95%) |
Dec 02, 2008 | 1.961 | 2.143 | 1.899 | 2.057 | 902,580 | +0.10(+4.88%) |
Dec 01, 2008 | 2.363 | 2.363 | 1.899 | 1.961 | 317,277 | -0.40(-16.84%) |
Nov 28, 2008 | 2.057 | 2.358 | 2.019 | 2.358 | 195,263 | +0.28(+13.33%) |
Nov 26, 2008 | 2.038 | 2.177 | 1.794 | 2.081 | 540,473 | -0.05(-2.25%) |
Nov 25, 2008 | 2.095 | 2.177 | 1.923 | 2.129 | 390,800 | +0.12(+5.95%) |
Nov 24, 2008 | 1.861 | 2.153 | 1.794 | 2.009 | 579,489 | +0.23(+12.90%) |
Nov 21, 2008 | 2.014 | 2.296 | 1.650 | 1.780 | 545,962 | -0.20(-10.15%) |
Nov 20, 2008 | 2.220 | 2.282 | 1.947 | 1.980 | 519,776 | -0.26(-11.73%) |
Nov 19, 2008 | 2.918 | 3.009 | 2.181 | 2.244 | 545,718 | -0.71(-24.11%) |
Nov 18, 2008 | 3.262 | 3.373 | 2.789 | 2.956 | 596,400 | -0.32(-9.65%) |
Nov 17, 2008 | 3.559 | 3.636 | 3.181 | 3.272 | 460,731 | -0.28(-7.94%) |
Nov 14, 2008 | 4.458 | 4.511 | 3.526 | 3.554 | 0 | -1.01(-22.12%) |
Nov 13, 2008 | 4.865 | 4.994 | 4.363 | 4.564 | 380,229 | -0.24(-5.07%) |
Nov 12, 2008 | 5.147 | 5.147 | 4.784 | 4.808 | 255,026 | -0.45(-8.64%) |
Nov 11, 2008 | 5.147 | 5.420 | 5.052 | 5.262 | 257,967 | +0.02(+0.36%) |
Nov 10, 2008 | 5.846 | 5.908 | 5.205 | 5.243 | 213,644 | -0.52(-9.05%) |
Nov 07, 2008 | 5.597 | 5.769 | 5.319 | 5.764 | 258,576 | +0.20(+3.61%) |
Nov 06, 2008 | 5.669 | 5.884 | 5.525 | 5.563 | 317,091 | -0.18(-3.08%) |
Nov 05, 2008 | 6.291 | 6.362 | 5.721 | 5.740 | 146,451 | -0.67(-10.51%) |
Nov 04, 2008 | 6.372 | 6.491 | 6.243 | 6.415 | 228,693 | +0.21(+3.39%) |
Nov 03, 2008 | 6.224 | 6.367 | 6.190 | 6.204 | 185,013 | -0.10(-1.59%) |
Oct 31, 2008 | 5.860 | 6.329 | 5.707 | 6.305 | 333,915 | +0.36(+6.03%) |
Oct 30, 2008 | 5.807 | 5.965 | 5.583 | 5.946 | 257,462 | +0.29(+5.07%) |
Oct 29, 2008 | 5.860 | 5.951 | 5.501 | 5.659 | 318,824 | -0.23(-3.90%) |
Oct 28, 2008 | 5.458 | 5.913 | 5.229 | 5.889 | 729,475 | +0.32(+5.76%) |
Oct 27, 2008 | 5.980 | 6.004 | 5.559 | 5.568 | 193,538 | -0.45(-7.55%) |
Oct 24, 2008 | 6.004 | 6.310 | 5.994 | 6.023 | 245,404 | -0.37(-5.76%) |
Oct 23, 2008 | 6.362 | 6.649 | 6.071 | 6.391 | 290,068 | -0.04(-0.60%) |
Oct 22, 2008 | 6.697 | 6.932 | 6.267 | 6.429 | 276,775 | -0.47(-6.80%) |
Oct 21, 2008 | 7.099 | 7.166 | 6.850 | 6.898 | 187,624 | -0.27(-3.74%) |
Oct 20, 2008 | 7.467 | 7.467 | 7.066 | 7.166 | 199,067 | -0.23(-3.10%) |
Oct 17, 2008 | 7.415 | 7.582 | 7.362 | 7.396 | 0 | -0.28(-3.62%) |
Oct 16, 2008 | 7.654 | 7.759 | 6.831 | 7.673 | 486,613 | +0.09(+1.20%) |
Oct 15, 2008 | 7.453 | 8.008 | 7.453 | 7.582 | 267,933 | -0.14(-1.80%) |
Oct 14, 2008 | 8.257 | 8.333 | 7.601 | 7.721 | 520,286 | -0.16(-2.06%) |
Oct 13, 2008 | 7.324 | 7.888 | 6.970 | 7.884 | 283,170 | +0.85(+12.11%) |
Oct 10, 2008 | 7.204 | 7.295 | 5.516 | 7.032 | 1,441,015 | -0.24(-3.29%) |
Oct 09, 2008 | 8.161 | 8.161 | 7.271 | 7.271 | 233,909 | -0.81(-10.06%) |
Oct 08, 2008 | 8.137 | 8.644 | 8.084 | 8.084 | 402,993 | -0.47(-5.48%) |
Oct 07, 2008 | 9.625 | 9.787 | 8.548 | 8.553 | 345,182 | -1.06(-11.00%) |
Oct 06, 2008 | 9.553 | 9.658 | 9.256 | 9.610 | 406,769 | -0.08(-0.84%) |
Oct 03, 2008 | 10.01 | 10.18 | 9.687 | 9.692 | 0 | -0.12(-1.27%) |
Oct 02, 2008 | 10.28 | 10.39 | 9.807 | 9.816 | 190,398 | -0.46(-4.51%) |
Oct 01, 2008 | 10.69 | 10.69 | 10.01 | 10.28 | 212,131 | -0.44(-4.15%) |
Sep 30, 2008 | 10.99 | 10.99 | 10.28 | 10.72 | 294,738 | +0.07(+0.67%) |
Sep 29, 2008 | 10.99 | 11.05 | 10.55 | 10.65 | 370,169 | -0.39(-3.51%) |
Sep 26, 2008 | 10.62 | 11.20 | 10.61 | 11.04 | 0 | +0.37(+3.45%) |
Sep 25, 2008 | 10.21 | 10.82 | 10.21 | 10.67 | 136,892 | +0.51(+4.99%) |
Sep 24, 2008 | 10.70 | 10.70 | 10.14 | 10.17 | 158,101 | -0.43(-4.06%) |
Sep 23, 2008 | 10.34 | 10.72 | 10.34 | 10.60 | 290,787 | +0.26(+2.50%) |
Sep 22, 2008 | 10.88 | 10.99 | 10.34 | 10.34 | 262,261 | -0.54(-4.97%) |
Sep 19, 2008 | 10.60 | 11.50 | 10.40 | 10.88 | 0 | +0.68(+6.71%) |
Sep 18, 2008 | 10.42 | 10.79 | 10.06 | 10.19 | 357,420 | -0.04(-0.42%) |
Sep 17, 2008 | 10.56 | 10.85 | 10.21 | 10.24 | 280,791 | -0.63(-5.81%) |
Sep 16, 2008 | 10.22 | 10.95 | 10.22 | 10.87 | 296,636 | +0.30(+2.85%) |
Sep 15, 2008 | 11.05 | 11.26 | 10.57 | 10.57 | 121,652 | -0.66(-5.84%) |
Sep 12, 2008 | 10.98 | 11.31 | 10.98 | 11.22 | 65,620 | +0.18(+1.65%) |
Sep 11, 2008 | 11.04 | 11.16 | 10.85 | 11.04 | 126,366 | -0.06(-0.52%) |
Sep 10, 2008 | 11.28 | 11.34 | 11.01 | 11.10 | 187,198 | -0.08(-0.73%) |
Sep 09, 2008 | 11.29 | 11.53 | 11.15 | 11.18 | 135,033 | -0.06(-0.55%) |
Sep 08, 2008 | 11.19 | 11.48 | 11.17 | 11.24 | 165,666 | +0.29(+2.66%) |
Sep 05, 2008 | 11.04 | 11.07 | 10.86 | 10.95 | 0 | -0.21(-1.84%) |
Sep 04, 2008 | 11.27 | 11.29 | 11.07 | 11.16 | 132,378 | -0.21(-1.81%) |
Sep 03, 2008 | 11.10 | 11.51 | 11.10 | 11.36 | 133,252 | +0.16(+1.45%) |
Sep 02, 2008 | 11.30 | 11.45 | 11.05 | 11.20 | 184,915 | +0.14(+1.25%) |
Aug 29, 2008 | 10.89 | 11.14 | 10.84 | 11.06 | 0 | +0.07(+0.65%) |
Aug 28, 2008 | 10.49 | 11.01 | 10.49 | 10.99 | 226,979 | +0.45(+4.27%) |
Aug 27, 2008 | 10.39 | 10.66 | 10.39 | 10.54 | 115,548 | +0.10(+0.96%) |
Aug 26, 2008 | 10.49 | 10.63 | 10.26 | 10.44 | 112,283 | -0.12(-1.18%) |
Aug 25, 2008 | 10.93 | 10.93 | 10.50 | 10.56 | 61,492 | -0.44(-3.96%) |
Aug 22, 2008 | 10.53 | 11.01 | 10.53 | 11.00 | 0 | +0.43(+4.07%) |
Aug 21, 2008 | 10.41 | 10.61 | 10.31 | 10.57 | 112,005 | +0.01(+0.14%) |
Aug 20, 2008 | 10.70 | 10.77 | 10.52 | 10.55 | 111,257 | -0.10(-0.94%) |
Aug 19, 2008 | 10.72 | 10.74 | 10.57 | 10.65 | 119,790 | -0.06(-0.58%) |
Aug 18, 2008 | 10.74 | 10.89 | 10.64 | 10.72 | 130,146 | -0.11(-0.97%) |
Aug 15, 2008 | 10.86 | 10.93 | 10.56 | 10.82 | 0 | +0.11(+1.03%) |
Aug 14, 2008 | 10.68 | 10.78 | 10.54 | 10.71 | 177,505 | +0.10(+0.95%) |
Aug 13, 2008 | 10.66 | 10.73 | 10.55 | 10.61 | 114,555 | -0.09(-0.85%) |
Aug 12, 2008 | 10.58 | 10.70 | 10.54 | 10.70 | 94,111 | +0.02(+0.18%) |
Aug 11, 2008 | 10.52 | 10.97 | 10.50 | 10.68 | 239,348 | +0.20(+1.87%) |
Aug 08, 2008 | 10.00 | 10.57 | 10.00 | 10.49 | 122,430 | +0.48(+4.78%) |
Aug 07, 2008 | 10.17 | 10.28 | 9.941 | 10.01 | 122,503 | -0.33(-3.15%) |
Aug 06, 2008 | 10.38 | 10.39 | 10.22 | 10.33 | 93,797 | -0.12(-1.19%) |
Aug 05, 2008 | 10.17 | 10.50 | 10.11 | 10.46 | 152,129 | +0.43(+4.29%) |
Aug 04, 2008 | 10.41 | 10.41 | 10.01 | 10.03 | 153,989 | -0.34(-3.32%) |
Aug 01, 2008 | 10.36 | 10.43 | 10.18 | 10.37 | 156,253 | +0.03(+0.28%) |
Jul 31, 2008 | 10.26 | 10.53 | 10.21 | 10.34 | 304,894 | +0.03(+0.28%) |
Jul 30, 2008 | 10.16 | 10.52 | 10.12 | 10.31 | 183,061 | +0.17(+1.70%) |
Jul 29, 2008 | 10.14 | 10.18 | 9.639 | 10.14 | 123,607 | +0.47(+4.85%) |
Jul 28, 2008 | 9.711 | 9.778 | 9.601 | 9.673 | 302,293 | -0.05(-0.49%) |
Jul 25, 2008 | 9.682 | 10.08 | 9.682 | 9.720 | 162,389 | +0.13(+1.40%) |
Jul 24, 2008 | 10.00 | 10.08 | 9.577 | 9.587 | 189,021 | -0.36(-3.61%) |
Jul 23, 2008 | 9.625 | 10.17 | 9.596 | 9.945 | 187,016 | +0.32(+3.33%) |
Jul 22, 2008 | 9.476 | 9.735 | 9.453 | 9.625 | 253,486 | +0.06(+0.60%) |
Jul 21, 2008 | 9.328 | 9.596 | 9.328 | 9.567 | 90,706 | +0.25(+2.67%) |
Jul 18, 2008 | 9.127 | 9.352 | 9.056 | 9.319 | 497,830 | +0.17(+1.83%) |
Jul 17, 2008 | 9.017 | 9.180 | 8.922 | 9.151 | 423,342 | +0.17(+1.92%) |
Jul 16, 2008 | 8.965 | 9.123 | 8.850 | 8.979 | 463,689 | -0.00(-0.05%) |
Jul 15, 2008 | 9.166 | 9.199 | 8.936 | 8.984 | 357,340 | -0.26(-2.85%) |
Jul 14, 2008 | 9.615 | 9.730 | 9.233 | 9.247 | 243,429 | -0.34(-3.54%) |
Jul 11, 2008 | 9.682 | 9.730 | 9.512 | 9.587 | 388,887 | -0.11(-1.13%) |
Jul 10, 2008 | 9.620 | 9.830 | 9.567 | 9.697 | 322,823 | +0.08(+0.80%) |
Jul 09, 2008 | 10.10 | 10.13 | 9.596 | 9.620 | 206,307 | -0.50(-4.96%) |
Jul 08, 2008 | 9.921 | 10.17 | 9.835 | 10.12 | 418,507 | +0.22(+2.27%) |
Jul 07, 2008 | 10.06 | 10.07 | 9.768 | 9.897 | 226,111 | -0.18(-1.76%) |
Jul 04, 2008 | 10.19 | 10.26 | 10.01 | 10.07 | 115,433 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.26 | 10.01 | 10.07 | 115,433 | -0.05(-0.47%) |
Jul 02, 2008 | 10.06 | 10.21 | 9.859 | 10.12 | 355,267 | +0.04(+0.43%) |