Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.198 | 5.389 | 5.055 | 5.179 | 452,483 | +0.06(+1.12%) |
Apr 29, 2009 | 4.797 | 5.246 | 4.693 | 5.122 | 274,169 | +0.39(+8.27%) |
Apr 28, 2009 | 4.664 | 4.759 | 4.535 | 4.731 | 178,732 | +0.27(+5.98%) |
Apr 27, 2009 | 4.626 | 4.740 | 4.464 | 4.464 | 224,714 | -0.19(-4.10%) |
Apr 24, 2009 | 4.492 | 4.836 | 4.492 | 4.654 | 184,051 | +0.26(+5.86%) |
Apr 23, 2009 | 4.635 | 4.759 | 4.349 | 4.397 | 186,204 | -0.24(-5.14%) |
Apr 22, 2009 | 4.530 | 4.759 | 4.530 | 4.635 | 229,555 | +0.02(+0.41%) |
Apr 21, 2009 | 4.321 | 4.683 | 4.321 | 4.616 | 211,617 | +0.26(+5.91%) |
Apr 20, 2009 | 4.511 | 4.597 | 4.292 | 4.359 | 221,007 | -0.16(-3.59%) |
Apr 17, 2009 | 4.550 | 4.654 | 4.492 | 4.521 | 208,977 | -0.01(-0.21%) |
Apr 16, 2009 | 4.502 | 4.654 | 4.349 | 4.530 | 222,106 | +0.06(+1.28%) |
Apr 15, 2009 | 4.483 | 4.654 | 4.387 | 4.473 | 218,631 | -0.04(-0.85%) |
Apr 14, 2009 | 4.673 | 4.769 | 4.464 | 4.511 | 189,562 | -0.26(-5.40%) |
Apr 13, 2009 | 4.769 | 4.893 | 4.702 | 4.769 | 192,870 | -0.06(-1.19%) |
Apr 09, 2009 | 4.788 | 4.864 | 4.645 | 4.826 | 297,929 | +0.10(+2.22%) |
Apr 08, 2009 | 4.759 | 4.836 | 4.645 | 4.721 | 135,598 | +0.02(+0.41%) |
Apr 07, 2009 | 4.807 | 4.902 | 4.673 | 4.702 | 121,167 | -0.20(-4.09%) |
Apr 06, 2009 | 4.931 | 4.950 | 4.788 | 4.902 | 121,823 | -0.11(-2.28%) |
Apr 03, 2009 | 5.141 | 5.141 | 4.864 | 5.017 | 109,483 | -0.15(-2.95%) |
Apr 02, 2009 | 5.189 | 5.351 | 5.093 | 5.169 | 200,198 | +0.10(+2.07%) |
Apr 01, 2009 | 4.855 | 5.074 | 4.659 | 5.065 | 131,931 | +0.12(+2.51%) |
Mar 31, 2009 | 5.074 | 5.227 | 4.864 | 4.941 | 135,124 | -0.18(-3.54%) |
Mar 30, 2009 | 5.093 | 5.141 | 4.721 | 5.122 | 129,801 | -0.35(-6.45%) |
Mar 26, 2009 | 5.446 | 5.580 | 5.112 | 5.475 | 188,935 | +0.10(+1.95%) |
Mar 25, 2009 | 5.045 | 5.437 | 5.017 | 5.370 | 205,191 | +0.36(+7.24%) |
Mar 24, 2009 | 5.417 | 5.417 | 4.979 | 5.007 | 212,145 | -0.48(-8.70%) |
Mar 23, 2009 | 5.131 | 5.484 | 5.131 | 5.484 | 293,616 | +0.93(+20.55%) |
Mar 20, 2009 | 4.931 | 5.141 | 4.530 | 4.550 | 229,021 | -0.32(-6.65%) |
Mar 19, 2009 | 5.084 | 5.084 | 4.578 | 4.874 | 156,845 | -0.15(-3.04%) |
Mar 18, 2009 | 5.074 | 5.208 | 4.788 | 5.026 | 186,397 | -0.03(-0.57%) |
Mar 17, 2009 | 4.673 | 5.055 | 4.664 | 5.055 | 133,973 | +0.36(+7.72%) |
Mar 16, 2009 | 4.712 | 5.074 | 4.664 | 4.693 | 222,428 | +0.09(+1.86%) |
Mar 13, 2009 | 4.387 | 4.702 | 4.330 | 4.607 | 0 | +0.27(+6.15%) |
Mar 12, 2009 | 3.777 | 4.416 | 3.748 | 4.340 | 377,892 | +0.52(+13.75%) |
Mar 11, 2009 | 3.853 | 3.992 | 3.815 | 3.815 | 241,439 | -0.07(-1.72%) |
Mar 10, 2009 | 3.891 | 4.082 | 3.815 | 3.882 | 233,053 | +0.05(+1.24%) |
Mar 09, 2009 | 3.910 | 4.282 | 3.825 | 3.834 | 240,822 | -0.08(-1.95%) |
Mar 06, 2009 | 3.825 | 4.101 | 3.825 | 3.910 | 0 | +0.04(+0.99%) |
Mar 05, 2009 | 4.139 | 4.178 | 3.834 | 3.872 | 182,079 | -0.37(-8.76%) |
Mar 04, 2009 | 4.082 | 4.416 | 4.044 | 4.244 | 306,749 | -0.06(-1.33%) |
Mar 02, 2009 | 4.797 | 4.797 | 4.292 | 4.302 | 271,483 | -0.52(-10.69%) |
Feb 27, 2009 | 4.769 | 4.912 | 4.673 | 4.817 | 0 | -0.05(-0.98%) |
Feb 26, 2009 | 4.883 | 4.941 | 4.578 | 4.864 | 382,146 | +0.05(+0.99%) |
Feb 25, 2009 | 5.065 | 5.141 | 4.778 | 4.817 | 280,383 | -0.27(-5.25%) |
Feb 24, 2009 | 4.864 | 5.112 | 4.778 | 5.084 | 566,762 | +0.48(+10.35%) |
Feb 23, 2009 | 5.141 | 5.198 | 4.530 | 4.607 | 533,232 | -0.47(-9.21%) |
Feb 20, 2009 | 5.713 | 5.723 | 5.026 | 5.074 | 0 | -0.67(-11.63%) |
Feb 19, 2009 | 7.354 | 7.354 | 5.713 | 5.742 | 802,526 | -1.73(-23.12%) |
Feb 18, 2009 | 7.516 | 7.668 | 7.287 | 7.468 | 255,616 | +0.07(+0.90%) |
Feb 17, 2009 | 7.439 | 7.582 | 7.067 | 7.401 | 204,651 | -0.48(-6.05%) |
Feb 13, 2009 | 8.069 | 8.183 | 7.735 | 7.878 | 0 | -0.21(-2.59%) |
Feb 12, 2009 | 7.859 | 8.126 | 7.811 | 8.088 | 141,120 | +0.10(+1.19%) |
Feb 11, 2009 | 8.098 | 8.269 | 7.878 | 7.993 | 209,250 | +0.00(+0.00%) |
Feb 10, 2009 | 8.231 | 8.298 | 7.926 | 7.993 | 251,627 | -0.32(-3.90%) |
Feb 09, 2009 | 8.126 | 8.441 | 8.059 | 8.317 | 130,084 | +0.13(+1.63%) |
Feb 06, 2009 | 7.926 | 8.355 | 7.926 | 8.183 | 0 | +0.22(+2.75%) |
Feb 05, 2009 | 7.783 | 8.136 | 7.783 | 7.964 | 135,394 | +0.12(+1.58%) |
Feb 04, 2009 | 7.821 | 8.059 | 7.735 | 7.840 | 181,017 | +0.02(+0.24%) |
Feb 03, 2009 | 8.222 | 8.307 | 7.640 | 7.821 | 241,089 | -0.31(-3.76%) |
Feb 02, 2009 | 7.754 | 8.279 | 7.611 | 8.126 | 274,063 | +0.27(+3.40%) |
Jan 30, 2009 | 7.716 | 8.059 | 7.563 | 7.859 | 0 | +0.17(+2.23%) |
Jan 29, 2009 | 7.802 | 8.002 | 7.640 | 7.687 | 136,793 | -0.20(-2.54%) |
Jan 28, 2009 | 7.916 | 8.388 | 7.830 | 7.888 | 365,671 | +0.10(+1.22%) |
Jan 27, 2009 | 7.544 | 7.850 | 7.449 | 7.792 | 283,128 | +0.31(+4.08%) |
Jan 26, 2009 | 7.315 | 7.716 | 7.306 | 7.487 | 163,035 | +0.21(+2.88%) |
Jan 23, 2009 | 7.001 | 7.449 | 7.001 | 7.277 | 0 | +0.10(+1.46%) |
Jan 22, 2009 | 7.163 | 7.392 | 7.106 | 7.172 | 197,520 | -0.21(-2.84%) |
Jan 21, 2009 | 7.153 | 7.411 | 7.067 | 7.382 | 339,645 | +0.32(+4.59%) |
Jan 20, 2009 | 7.363 | 7.563 | 7.001 | 7.058 | 473,980 | -1.05(-12.94%) |
Jan 16, 2009 | 7.916 | 8.183 | 7.716 | 8.107 | 0 | +0.26(+3.28%) |
Jan 15, 2009 | 7.678 | 7.869 | 7.449 | 7.850 | 203,264 | +0.16(+2.11%) |
Jan 14, 2009 | 7.954 | 7.954 | 7.401 | 7.687 | 253,530 | -0.28(-3.47%) |
Jan 13, 2009 | 8.155 | 8.336 | 7.850 | 7.964 | 216,996 | -0.40(-4.79%) |
Jan 12, 2009 | 8.479 | 8.632 | 8.298 | 8.365 | 293,072 | -0.15(-1.79%) |
Jan 09, 2009 | 8.813 | 8.822 | 8.231 | 8.517 | 465,546 | -0.27(-3.04%) |
Jan 08, 2009 | 8.889 | 8.975 | 8.689 | 8.784 | 310,282 | -0.08(-0.86%) |
Jan 07, 2009 | 8.517 | 9.004 | 8.489 | 8.861 | 251,264 | +0.20(+2.31%) |
Jan 06, 2009 | 8.756 | 9.109 | 8.584 | 8.660 | 328,654 | -0.03(-0.33%) |
Jan 05, 2009 | 9.004 | 9.070 | 8.460 | 8.689 | 292,140 | -0.23(-2.57%) |
Jan 02, 2009 | 9.290 | 9.337 | 8.717 | 8.918 | 0 | -0.34(-3.71%) |
Jan 01, 2009 | 8.660 | 9.385 | 8.584 | 9.261 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.660 | 9.385 | 8.584 | 9.261 | 292,214 | +0.52(+6.00%) |
Dec 30, 2008 | 8.717 | 8.822 | 8.508 | 8.737 | 313,955 | +0.10(+1.22%) |
Dec 29, 2008 | 8.794 | 8.794 | 8.498 | 8.632 | 244,545 | -0.12(-1.42%) |
Dec 26, 2008 | 8.155 | 8.899 | 8.155 | 8.756 | 0 | +0.67(+8.25%) |
Dec 24, 2008 | 8.269 | 8.346 | 8.021 | 8.088 | 177,142 | -0.21(-2.53%) |
Dec 23, 2008 | 8.193 | 8.555 | 7.945 | 8.298 | 386,006 | +0.14(+1.75%) |
Dec 22, 2008 | 8.489 | 8.670 | 7.735 | 8.155 | 292,907 | -0.27(-3.17%) |
Dec 19, 2008 | 8.679 | 8.832 | 8.222 | 8.422 | 382,670 | -0.21(-2.43%) |
Dec 18, 2008 | 8.975 | 8.975 | 8.536 | 8.632 | 345,678 | -0.11(-1.31%) |
Dec 17, 2008 | 8.441 | 8.869 | 8.126 | 8.746 | 348,446 | +0.24(+2.80%) |
Dec 16, 2008 | 8.269 | 8.565 | 7.974 | 8.508 | 317,981 | +0.32(+3.96%) |
Dec 15, 2008 | 8.527 | 8.536 | 8.107 | 8.183 | 185,036 | -0.33(-3.92%) |
Dec 12, 2008 | 7.878 | 8.517 | 7.878 | 8.517 | 0 | +0.48(+5.93%) |
Dec 11, 2008 | 8.450 | 8.698 | 7.878 | 8.040 | 265,647 | -0.57(-6.64%) |
Dec 10, 2008 | 8.660 | 8.727 | 8.269 | 8.613 | 246,363 | +0.07(+0.78%) |
Dec 09, 2008 | 9.147 | 9.252 | 8.307 | 8.546 | 216,817 | -0.69(-7.44%) |
Dec 08, 2008 | 9.490 | 9.538 | 8.994 | 9.233 | 270,482 | -0.02(-0.21%) |
Dec 05, 2008 | 8.841 | 9.337 | 8.613 | 9.252 | 0 | +0.44(+4.98%) |
Dec 04, 2008 | 8.861 | 9.671 | 8.660 | 8.813 | 341,780 | -0.20(-2.22%) |
Dec 03, 2008 | 8.717 | 9.099 | 8.393 | 9.013 | 303,713 | +0.25(+2.83%) |
Dec 02, 2008 | 7.602 | 8.765 | 7.602 | 8.765 | 295,533 | +1.34(+17.97%) |
Dec 01, 2008 | 8.470 | 8.594 | 7.392 | 7.430 | 415,663 | -1.25(-14.40%) |
Nov 28, 2008 | 8.994 | 8.994 | 8.441 | 8.679 | 110,913 | -0.27(-2.98%) |
Nov 26, 2008 | 9.347 | 9.595 | 8.918 | 8.946 | 617,047 | -0.49(-5.16%) |
Nov 25, 2008 | 9.042 | 9.833 | 8.746 | 9.433 | 1,225,501 | +0.46(+5.10%) |
Nov 24, 2008 | 8.260 | 9.337 | 8.174 | 8.975 | 459,162 | +0.73(+8.91%) |
Nov 21, 2008 | 7.220 | 8.336 | 6.686 | 8.241 | 666,075 | +1.13(+15.97%) |
Nov 20, 2008 | 8.288 | 8.441 | 6.963 | 7.106 | 709,640 | -1.24(-14.86%) |
Nov 19, 2008 | 9.213 | 9.213 | 8.183 | 8.346 | 247,472 | -0.89(-9.61%) |
Nov 18, 2008 | 9.585 | 9.585 | 8.870 | 9.233 | 219,127 | -0.35(-3.68%) |
Nov 17, 2008 | 9.547 | 9.976 | 9.175 | 9.585 | 215,412 | +0.06(+0.60%) |
Nov 14, 2008 | 11.02 | 11.02 | 9.519 | 9.528 | 0 | -1.70(-15.12%) |
Nov 13, 2008 | 9.910 | 11.24 | 9.500 | 11.23 | 298,524 | +1.39(+14.16%) |
Nov 12, 2008 | 10.65 | 10.65 | 9.824 | 9.833 | 195,405 | -0.95(-8.84%) |
Nov 11, 2008 | 11.04 | 11.17 | 10.65 | 10.79 | 187,153 | -0.32(-2.92%) |
Nov 10, 2008 | 11.47 | 11.61 | 10.97 | 11.11 | 189,406 | -0.12(-1.10%) |
Nov 07, 2008 | 11.16 | 11.38 | 10.97 | 11.24 | 0 | +0.12(+1.12%) |
Nov 06, 2008 | 11.45 | 11.52 | 11.04 | 11.11 | 269,618 | -0.45(-3.88%) |
Nov 05, 2008 | 12.40 | 12.46 | 11.50 | 11.56 | 217,295 | -1.01(-8.04%) |
Nov 04, 2008 | 12.95 | 12.95 | 12.16 | 12.57 | 264,787 | -0.26(-2.01%) |
Nov 03, 2008 | 12.72 | 13.02 | 12.62 | 12.83 | 348,492 | +0.05(+0.37%) |
Oct 31, 2008 | 12.49 | 12.93 | 12.30 | 12.78 | 0 | +0.29(+2.29%) |
Oct 30, 2008 | 12.82 | 12.82 | 11.64 | 12.49 | 348,551 | +0.03(+0.23%) |
Oct 29, 2008 | 12.28 | 12.90 | 12.28 | 12.47 | 276,247 | -0.18(-1.43%) |
Oct 28, 2008 | 11.80 | 12.65 | 11.18 | 12.65 | 265,432 | +1.10(+9.50%) |
Oct 27, 2008 | 11.69 | 12.67 | 11.45 | 11.55 | 315,882 | -0.51(-4.19%) |
Oct 24, 2008 | 11.46 | 12.11 | 10.15 | 12.06 | 0 | -0.82(-6.37%) |
Oct 23, 2008 | 13.02 | 13.02 | 12.02 | 12.88 | 350,131 | -0.26(-1.96%) |
Oct 22, 2008 | 13.84 | 13.84 | 12.92 | 13.13 | 398,771 | -0.84(-6.01%) |
Oct 21, 2008 | 14.31 | 14.36 | 13.59 | 13.97 | 602,499 | -0.58(-4.00%) |
Oct 20, 2008 | 13.44 | 14.56 | 13.00 | 14.55 | 499,724 | +1.40(+10.66%) |
Oct 17, 2008 | 12.26 | 14.09 | 12.04 | 13.15 | 0 | +0.42(+3.30%) |
Oct 16, 2008 | 10.89 | 12.97 | 10.89 | 12.73 | 728,738 | +1.39(+12.28%) |
Oct 15, 2008 | 11.45 | 11.83 | 11.09 | 11.34 | 593,810 | -0.23(-1.98%) |
Oct 14, 2008 | 10.98 | 11.64 | 10.11 | 11.57 | 516,775 | +1.15(+11.08%) |
Oct 13, 2008 | 9.690 | 10.42 | 9.376 | 10.42 | 449,412 | +1.25(+13.63%) |
Oct 10, 2008 | 7.916 | 9.318 | 7.249 | 9.166 | 0 | +1.14(+14.27%) |
Oct 09, 2008 | 9.061 | 9.271 | 8.012 | 8.021 | 311,019 | -0.92(-10.25%) |
Oct 08, 2008 | 9.948 | 9.948 | 8.670 | 8.937 | 686,136 | -1.34(-13.08%) |
Oct 07, 2008 | 11.45 | 11.87 | 10.13 | 10.28 | 361,438 | -1.16(-10.17%) |
Oct 06, 2008 | 11.20 | 11.46 | 9.757 | 11.45 | 512,490 | -0.02(-0.17%) |
Oct 03, 2008 | 12.21 | 12.64 | 11.46 | 11.46 | 0 | -0.61(-5.06%) |
Oct 02, 2008 | 12.56 | 12.65 | 12.05 | 12.07 | 237,228 | -0.53(-4.24%) |
Oct 01, 2008 | 12.57 | 13.05 | 12.23 | 12.61 | 256,662 | +0.10(+0.76%) |
Sep 30, 2008 | 12.86 | 12.86 | 12.05 | 12.51 | 349,247 | -0.19(-1.50%) |
Sep 29, 2008 | 13.35 | 13.56 | 12.60 | 12.70 | 223,758 | -0.87(-6.39%) |
Sep 26, 2008 | 13.52 | 13.63 | 12.74 | 13.57 | 0 | -0.08(-0.56%) |
Sep 25, 2008 | 13.70 | 13.78 | 13.32 | 13.65 | 197,990 | +0.19(+1.42%) |
Sep 24, 2008 | 13.62 | 13.83 | 13.39 | 13.46 | 330,913 | -0.23(-1.67%) |
Sep 23, 2008 | 13.93 | 14.14 | 13.59 | 13.69 | 235,196 | -0.26(-1.85%) |
Sep 22, 2008 | 14.42 | 14.59 | 13.91 | 13.94 | 206,736 | -0.60(-4.13%) |
Sep 19, 2008 | 13.84 | 14.80 | 13.84 | 14.55 | 0 | +1.12(+8.31%) |
Sep 18, 2008 | 13.40 | 13.57 | 12.40 | 13.43 | 351,854 | +0.20(+1.51%) |
Sep 17, 2008 | 13.37 | 13.49 | 12.99 | 13.23 | 443,352 | -0.52(-3.81%) |
Sep 16, 2008 | 12.87 | 13.75 | 12.66 | 13.75 | 448,836 | +0.58(+4.42%) |
Sep 15, 2008 | 14.34 | 14.40 | 11.33 | 13.17 | 893,287 | -1.62(-10.96%) |
Sep 12, 2008 | 15.20 | 15.20 | 14.55 | 14.79 | 0 | -0.34(-2.27%) |
Sep 11, 2008 | 15.39 | 15.40 | 14.80 | 15.14 | 250,432 | -0.30(-1.92%) |
Sep 10, 2008 | 15.34 | 15.58 | 15.12 | 15.43 | 255,025 | +0.22(+1.44%) |
Sep 09, 2008 | 15.39 | 15.87 | 15.21 | 15.21 | 280,403 | -0.09(-0.56%) |
Sep 08, 2008 | 15.52 | 15.52 | 14.96 | 15.30 | 209,081 | +0.20(+1.33%) |
Sep 05, 2008 | 15.23 | 15.35 | 14.33 | 15.10 | 0 | -0.10(-0.63%) |
Sep 04, 2008 | 15.47 | 15.69 | 15.16 | 15.19 | 232,783 | -0.40(-2.57%) |
Sep 03, 2008 | 15.24 | 15.72 | 14.94 | 15.59 | 500,401 | +0.03(+0.18%) |
Sep 02, 2008 | 15.14 | 15.74 | 15.14 | 15.57 | 362,364 | +0.52(+3.42%) |
Aug 29, 2008 | 15.37 | 15.46 | 14.96 | 15.05 | 0 | -0.25(-1.62%) |
Aug 28, 2008 | 14.26 | 15.48 | 14.26 | 15.30 | 669,158 | +1.05(+7.36%) |
Aug 27, 2008 | 13.97 | 14.62 | 13.66 | 14.25 | 362,283 | +0.28(+1.98%) |
Aug 26, 2008 | 13.63 | 14.23 | 13.60 | 13.97 | 260,228 | +0.39(+2.88%) |
Aug 25, 2008 | 13.93 | 14.08 | 13.08 | 13.58 | 296,661 | -0.39(-2.80%) |
Aug 22, 2008 | 13.93 | 14.18 | 13.72 | 13.97 | 0 | +0.20(+1.45%) |
Aug 21, 2008 | 14.15 | 14.31 | 13.65 | 13.77 | 369,809 | -0.49(-3.41%) |
Aug 20, 2008 | 14.52 | 14.77 | 14.16 | 14.26 | 374,593 | -0.15(-1.06%) |
Aug 19, 2008 | 14.30 | 14.50 | 14.12 | 14.41 | 480,492 | +0.40(+2.86%) |
Aug 18, 2008 | 13.97 | 14.07 | 13.93 | 14.01 | 275,582 | +0.16(+1.17%) |
Aug 15, 2008 | 13.77 | 13.90 | 13.64 | 13.85 | 0 | +0.08(+0.55%) |
Aug 14, 2008 | 13.47 | 13.81 | 13.45 | 13.77 | 188,989 | +0.26(+1.91%) |
Aug 13, 2008 | 13.35 | 13.64 | 13.14 | 13.52 | 217,340 | +0.17(+1.29%) |
Aug 12, 2008 | 13.35 | 13.63 | 13.23 | 13.34 | 229,256 | -0.02(-0.14%) |
Aug 11, 2008 | 13.22 | 13.36 | 13.11 | 13.36 | 283,485 | +0.14(+1.08%) |
Aug 08, 2008 | 13.16 | 13.31 | 13.05 | 13.22 | 272,764 | +0.12(+0.95%) |
Aug 07, 2008 | 13.12 | 13.35 | 12.92 | 13.10 | 252,091 | -0.24(-1.79%) |
Aug 06, 2008 | 12.76 | 13.35 | 12.76 | 13.33 | 282,092 | +0.52(+4.02%) |
Aug 05, 2008 | 12.89 | 13.00 | 12.55 | 12.82 | 335,151 | +0.07(+0.52%) |
Aug 04, 2008 | 13.00 | 13.02 | 12.49 | 12.75 | 464,053 | -0.28(-2.12%) |
Aug 01, 2008 | 13.02 | 13.13 | 12.09 | 13.03 | 416,012 | +0.07(+0.52%) |
Jul 31, 2008 | 12.36 | 12.98 | 12.03 | 12.96 | 584,516 | +0.93(+7.77%) |
Jul 30, 2008 | 11.92 | 12.36 | 11.60 | 12.03 | 271,469 | -0.35(-2.85%) |
Jul 29, 2008 | 12.38 | 12.41 | 12.13 | 12.38 | 273,874 | +0.21(+1.72%) |
Jul 28, 2008 | 12.36 | 12.38 | 12.12 | 12.17 | 194,277 | -0.19(-1.54%) |
Jul 25, 2008 | 11.80 | 12.40 | 11.79 | 12.36 | 484,808 | +0.50(+4.18%) |
Jul 24, 2008 | 12.02 | 12.06 | 11.68 | 11.87 | 386,023 | -0.06(-0.48%) |
Jul 23, 2008 | 11.05 | 11.97 | 11.02 | 11.92 | 739,511 | +0.84(+7.57%) |
Jul 22, 2008 | 10.71 | 11.12 | 10.68 | 11.08 | 172,394 | +0.25(+2.29%) |
Jul 21, 2008 | 10.83 | 10.90 | 10.72 | 10.83 | 70,651 | +0.07(+0.62%) |
Jul 18, 2008 | 10.87 | 10.97 | 10.35 | 10.77 | 178,820 | -0.11(-1.05%) |
Jul 17, 2008 | 10.76 | 10.88 | 10.62 | 10.88 | 194,689 | +0.03(+0.26%) |
Jul 16, 2008 | 10.55 | 10.87 | 10.39 | 10.85 | 244,739 | +0.37(+3.55%) |
Jul 15, 2008 | 10.24 | 10.66 | 10.02 | 10.48 | 201,423 | +0.19(+1.85%) |
Jul 14, 2008 | 10.77 | 10.87 | 10.23 | 10.29 | 160,486 | -0.41(-3.83%) |
Jul 11, 2008 | 10.35 | 10.71 | 10.26 | 10.70 | 200,616 | +0.24(+2.28%) |
Jul 10, 2008 | 10.25 | 10.57 | 10.21 | 10.46 | 121,221 | +0.21(+2.05%) |
Jul 09, 2008 | 10.66 | 10.72 | 10.21 | 10.25 | 187,587 | -0.36(-3.41%) |
Jul 08, 2008 | 9.519 | 10.63 | 9.519 | 10.62 | 397,940 | +1.02(+10.64%) |
Jul 07, 2008 | 9.843 | 10.04 | 9.166 | 9.595 | 396,897 | -0.28(-2.80%) |
Jul 04, 2008 | 10.11 | 10.18 | 9.872 | 9.872 | 138,847 | +0.00(+0.00%) |
Jul 03, 2008 | 10.11 | 10.18 | 9.872 | 9.872 | 138,847 | -0.24(-2.36%) |
Jul 02, 2008 | 10.78 | 10.82 | 10.11 | 10.11 | 343,078 | -0.65(-6.03%) |
Jul 01, 2008 | 10.86 | 10.87 | 10.47 | 10.76 | 194,206 | -0.15(-1.40%) |
Jun 30, 2008 | 10.69 | 11.03 | 10.47 | 10.91 | 241,511 | +0.20(+1.87%) |
Jun 27, 2008 | 10.91 | 11.11 | 10.63 | 10.71 | 494,319 | -0.18(-1.66%) |
Jun 26, 2008 | 11.03 | 11.03 | 10.68 | 10.89 | 170,215 | -0.24(-2.14%) |
Jun 25, 2008 | 10.50 | 11.13 | 10.44 | 11.13 | 189,060 | +0.63(+5.99%) |
Jun 24, 2008 | 10.58 | 10.84 | 10.42 | 10.50 | 181,162 | -0.12(-1.17%) |
Jun 23, 2008 | 10.78 | 10.86 | 10.56 | 10.62 | 112,939 | -0.04(-0.36%) |
Jun 20, 2008 | 10.73 | 10.87 | 10.38 | 10.66 | 381,562 | -0.13(-1.24%) |
Jun 19, 2008 | 10.86 | 10.92 | 10.67 | 10.80 | 124,130 | -0.03(-0.26%) |
Jun 18, 2008 | 10.51 | 10.83 | 10.51 | 10.83 | 161,433 | +0.22(+2.07%) |
Jun 17, 2008 | 10.72 | 10.74 | 10.58 | 10.61 | 164,268 | -0.04(-0.36%) |
Jun 16, 2008 | 10.39 | 10.65 | 10.23 | 10.64 | 185,378 | +0.26(+2.48%) |
Jun 13, 2008 | 10.28 | 10.39 | 10.14 | 10.39 | 93,880 | +0.21(+2.06%) |
Jun 12, 2008 | 10.15 | 10.36 | 10.08 | 10.18 | 107,313 | +0.17(+1.72%) |
Jun 11, 2008 | 10.18 | 10.24 | 9.986 | 10.01 | 154,820 | -0.22(-2.15%) |
Jun 10, 2008 | 10.22 | 10.30 | 9.767 | 10.22 | 296,446 | +0.09(+0.85%) |
Jun 09, 2008 | 10.33 | 10.40 | 10.03 | 10.14 | 178,201 | -0.09(-0.84%) |
Jun 06, 2008 | 10.40 | 10.45 | 10.06 | 10.22 | 197,088 | -0.19(-1.83%) |
Jun 05, 2008 | 9.910 | 10.46 | 9.833 | 10.42 | 203,959 | +0.56(+5.71%) |
Jun 04, 2008 | 10.02 | 10.23 | 9.748 | 9.852 | 362,981 | -0.28(-2.73%) |
Jun 03, 2008 | 10.63 | 10.82 | 10.02 | 10.13 | 323,346 | -0.51(-4.75%) |
Jun 02, 2008 | 11.00 | 11.00 | 10.49 | 10.63 | 137,366 | -0.41(-3.71%) |
May 30, 2008 | 11.18 | 11.18 | 11.02 | 11.04 | 146,943 | +0.04(+0.35%) |
May 29, 2008 | 10.82 | 11.02 | 10.53 | 11.01 | 466,942 | +0.13(+1.23%) |
May 28, 2008 | 10.40 | 10.87 | 10.40 | 10.87 | 434,743 | +0.48(+4.59%) |
May 27, 2008 | 10.25 | 10.67 | 10.25 | 10.40 | 136,939 | +0.10(+0.93%) |
May 26, 2008 | 10.42 | 10.42 | 10.25 | 10.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.42 | 10.42 | 10.25 | 10.30 | 94,942 | -0.10(-0.92%) |
May 22, 2008 | 10.26 | 10.42 | 10.24 | 10.40 | 243,272 | +0.14(+1.39%) |
May 21, 2008 | 10.55 | 10.64 | 10.11 | 10.25 | 142,419 | -0.25(-2.36%) |
May 20, 2008 | 10.37 | 10.51 | 10.21 | 10.50 | 222,807 | +0.07(+0.64%) |
May 19, 2008 | 10.59 | 10.61 | 10.19 | 10.43 | 189,083 | -0.16(-1.53%) |
May 16, 2008 | 10.92 | 10.92 | 10.49 | 10.60 | 159,152 | -0.30(-2.71%) |
May 15, 2008 | 11.09 | 11.14 | 10.76 | 10.89 | 151,120 | -0.10(-0.87%) |
May 14, 2008 | 11.30 | 11.30 | 10.90 | 10.99 | 169,226 | -0.25(-2.21%) |
May 13, 2008 | 11.21 | 11.25 | 11.07 | 11.24 | 129,553 | -0.01(-0.08%) |
May 12, 2008 | 10.85 | 11.25 | 10.85 | 11.24 | 182,842 | +0.43(+3.97%) |
May 09, 2008 | 11.09 | 11.14 | 10.69 | 10.82 | 75,867 | -0.28(-2.49%) |
May 08, 2008 | 10.93 | 11.18 | 10.78 | 11.09 | 205,459 | +0.23(+2.11%) |
May 07, 2008 | 11.32 | 11.44 | 10.69 | 10.86 | 249,316 | -0.47(-4.12%) |
May 06, 2008 | 11.24 | 11.45 | 11.17 | 11.33 | 402,584 | +0.00(+0.00%) |
May 05, 2008 | 10.54 | 11.51 | 10.54 | 11.33 | 1,112,912 | +0.92(+8.79%) |
May 02, 2008 | 10.49 | 10.49 | 10.21 | 10.42 | 242,546 | +0.00(+0.00%) |