Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.321 | 9.959 | 9.271 | 9.733 | 1,262,968 | +0.47(+5.13%) |
Apr 29, 2009 | 8.923 | 9.434 | 8.923 | 9.258 | 1,936,465 | +0.24(+2.66%) |
Apr 28, 2009 | 8.833 | 9.064 | 8.783 | 9.018 | 746,160 | +0.08(+0.86%) |
Apr 27, 2009 | 8.648 | 9.073 | 8.648 | 8.941 | 956,136 | +0.18(+2.01%) |
Apr 24, 2009 | 8.657 | 8.851 | 8.566 | 8.765 | 398,890 | +0.19(+2.27%) |
Apr 23, 2009 | 8.828 | 8.828 | 8.417 | 8.571 | 513,646 | -0.23(-2.62%) |
Apr 22, 2009 | 8.318 | 8.815 | 8.318 | 8.801 | 731,931 | +0.39(+4.68%) |
Apr 21, 2009 | 7.893 | 8.431 | 7.893 | 8.408 | 520,391 | +0.34(+4.26%) |
Apr 20, 2009 | 8.761 | 8.761 | 8.055 | 8.065 | 585,395 | -0.84(-9.40%) |
Apr 17, 2009 | 8.842 | 9.041 | 8.652 | 8.901 | 427,900 | +0.06(+0.72%) |
Apr 16, 2009 | 8.621 | 8.887 | 8.593 | 8.838 | 434,654 | +0.22(+2.52%) |
Apr 15, 2009 | 8.792 | 8.887 | 8.453 | 8.621 | 482,877 | -0.28(-3.10%) |
Apr 14, 2009 | 8.996 | 9.041 | 8.815 | 8.896 | 654,366 | -0.14(-1.60%) |
Apr 13, 2009 | 8.914 | 9.041 | 8.747 | 9.041 | 999,729 | +0.06(+0.70%) |
Apr 09, 2009 | 8.752 | 8.987 | 8.706 | 8.978 | 826,300 | +0.35(+4.09%) |
Apr 08, 2009 | 8.187 | 8.702 | 8.187 | 8.625 | 782,787 | +0.43(+5.30%) |
Apr 07, 2009 | 8.480 | 8.643 | 8.146 | 8.191 | 606,510 | -0.42(-4.83%) |
Apr 06, 2009 | 8.824 | 8.824 | 8.363 | 8.607 | 529,729 | -0.30(-3.35%) |
Apr 03, 2009 | 8.851 | 8.910 | 8.688 | 8.905 | 705,292 | +0.09(+0.97%) |
Apr 02, 2009 | 8.792 | 9.041 | 8.724 | 8.819 | 938,109 | +0.10(+1.14%) |
Apr 01, 2009 | 8.774 | 8.941 | 8.535 | 8.720 | 967,462 | -0.17(-1.93%) |
Mar 31, 2009 | 9.186 | 9.199 | 8.869 | 8.892 | 1,745,456 | -0.24(-2.58%) |
Mar 30, 2009 | 8.910 | 9.217 | 8.719 | 9.127 | 1,576,661 | +1.81(+24.78%) |
Mar 26, 2009 | 7.201 | 7.386 | 7.093 | 7.314 | 923,500 | +0.31(+4.45%) |
Mar 25, 2009 | 7.002 | 7.097 | 6.695 | 7.002 | 1,533,498 | +0.07(+1.04%) |
Mar 24, 2009 | 7.052 | 7.160 | 6.871 | 6.930 | 631,236 | -0.24(-3.40%) |
Mar 23, 2009 | 6.975 | 7.174 | 6.880 | 7.174 | 842,316 | -0.35(-4.68%) |
Mar 20, 2009 | 7.635 | 7.757 | 7.522 | 7.527 | 403,788 | -0.09(-1.16%) |
Mar 19, 2009 | 7.730 | 7.748 | 7.527 | 7.615 | 414,161 | -0.02(-0.27%) |
Mar 18, 2009 | 7.445 | 7.703 | 7.427 | 7.635 | 357,700 | +0.18(+2.43%) |
Mar 17, 2009 | 7.377 | 7.459 | 7.215 | 7.454 | 440,134 | +0.04(+0.55%) |
Mar 16, 2009 | 7.432 | 7.685 | 7.382 | 7.414 | 424,151 | +0.06(+0.86%) |
Mar 13, 2009 | 7.160 | 7.362 | 6.948 | 7.350 | 0 | +0.24(+3.44%) |
Mar 12, 2009 | 6.776 | 7.166 | 6.613 | 7.106 | 589,271 | +0.40(+5.93%) |
Mar 11, 2009 | 6.622 | 6.848 | 6.546 | 6.708 | 427,516 | +0.10(+1.57%) |
Mar 10, 2009 | 6.143 | 6.627 | 6.053 | 6.604 | 450,584 | +0.57(+9.44%) |
Mar 09, 2009 | 6.229 | 6.464 | 5.981 | 6.035 | 352,050 | -0.24(-3.75%) |
Mar 06, 2009 | 6.496 | 6.618 | 6.134 | 6.270 | 0 | -0.23(-3.55%) |
Mar 05, 2009 | 6.613 | 6.645 | 6.433 | 6.500 | 757,384 | -0.14(-2.11%) |
Mar 04, 2009 | 6.555 | 6.934 | 6.555 | 6.641 | 847,530 | +0.23(+3.60%) |
Mar 02, 2009 | 6.582 | 6.582 | 6.369 | 6.410 | 579,743 | -0.29(-4.32%) |
Feb 27, 2009 | 6.681 | 6.803 | 6.595 | 6.699 | 0 | -0.06(-0.87%) |
Feb 26, 2009 | 6.695 | 6.873 | 6.695 | 6.758 | 308,733 | -0.00(-0.07%) |
Feb 25, 2009 | 6.921 | 6.921 | 6.496 | 6.763 | 440,868 | -0.23(-3.30%) |
Feb 24, 2009 | 6.966 | 7.007 | 6.749 | 6.993 | 529,715 | +0.13(+1.84%) |
Feb 23, 2009 | 7.463 | 7.463 | 6.817 | 6.867 | 401,841 | -0.44(-6.06%) |
Feb 20, 2009 | 7.079 | 7.508 | 7.079 | 7.310 | 456,276 | +0.12(+1.63%) |
Feb 19, 2009 | 7.436 | 7.481 | 7.169 | 7.192 | 711,088 | -0.19(-2.57%) |
Feb 18, 2009 | 7.246 | 7.508 | 7.111 | 7.382 | 655,209 | +0.18(+2.51%) |
Feb 17, 2009 | 7.337 | 7.355 | 7.169 | 7.201 | 582,407 | -0.24(-3.28%) |
Feb 13, 2009 | 7.296 | 7.513 | 7.233 | 7.445 | 426,405 | +0.19(+2.62%) |
Feb 12, 2009 | 7.459 | 7.459 | 7.061 | 7.255 | 681,824 | -0.33(-4.35%) |
Feb 11, 2009 | 7.662 | 7.694 | 7.323 | 7.585 | 645,832 | -0.06(-0.83%) |
Feb 10, 2009 | 7.902 | 8.055 | 7.531 | 7.649 | 438,685 | -0.33(-4.08%) |
Feb 09, 2009 | 8.060 | 8.128 | 7.766 | 7.974 | 868,400 | -0.03(-0.40%) |
Feb 06, 2009 | 7.744 | 8.069 | 7.531 | 8.006 | 911,119 | +0.29(+3.75%) |
Feb 05, 2009 | 7.649 | 7.906 | 7.576 | 7.716 | 583,604 | +0.02(+0.29%) |
Feb 04, 2009 | 7.355 | 7.816 | 7.341 | 7.694 | 825,077 | +0.43(+5.98%) |
Feb 03, 2009 | 7.414 | 7.513 | 7.178 | 7.260 | 708,066 | -0.10(-1.41%) |
Feb 02, 2009 | 6.867 | 7.508 | 6.699 | 7.364 | 925,732 | +0.42(+6.12%) |
Jan 30, 2009 | 6.971 | 7.151 | 6.889 | 6.939 | 0 | +0.07(+0.99%) |
Jan 29, 2009 | 7.359 | 7.359 | 6.681 | 6.871 | 889,086 | -0.49(-6.69%) |
Jan 28, 2009 | 7.061 | 7.373 | 6.998 | 7.364 | 951,123 | +0.28(+4.02%) |
Jan 27, 2009 | 6.704 | 7.106 | 6.695 | 7.079 | 1,526,711 | +0.44(+6.68%) |
Jan 26, 2009 | 6.446 | 6.776 | 6.424 | 6.636 | 773,591 | +0.17(+2.66%) |
Jan 23, 2009 | 5.994 | 6.589 | 5.994 | 6.464 | 684,733 | +0.24(+3.77%) |
Jan 22, 2009 | 6.134 | 6.306 | 6.103 | 6.229 | 663,595 | -0.12(-1.92%) |
Jan 21, 2009 | 6.080 | 6.392 | 6.030 | 6.351 | 396,870 | +0.37(+6.12%) |
Jan 20, 2009 | 6.044 | 6.193 | 5.962 | 5.985 | 757,670 | -0.16(-2.65%) |
Jan 16, 2009 | 6.509 | 6.550 | 6.080 | 6.148 | 683,755 | -0.31(-4.83%) |
Jan 15, 2009 | 6.211 | 6.528 | 6.112 | 6.460 | 1,044,514 | +0.28(+4.54%) |
Jan 14, 2009 | 6.256 | 6.274 | 6.098 | 6.179 | 719,585 | -0.18(-2.77%) |
Jan 13, 2009 | 6.496 | 6.591 | 6.302 | 6.356 | 756,263 | -0.13(-1.95%) |
Jan 12, 2009 | 6.238 | 6.532 | 6.170 | 6.482 | 1,097,073 | +0.26(+4.22%) |
Jan 09, 2009 | 6.509 | 7.007 | 6.216 | 6.220 | 2,469,338 | +0.64(+11.42%) |
Jan 08, 2009 | 5.750 | 5.750 | 5.406 | 5.583 | 432,039 | -0.08(-1.44%) |
Jan 07, 2009 | 5.990 | 5.990 | 5.524 | 5.664 | 840,781 | -0.42(-6.84%) |
Jan 06, 2009 | 5.307 | 6.292 | 5.266 | 6.080 | 1,007,945 | +0.75(+14.08%) |
Jan 05, 2009 | 5.375 | 5.375 | 5.149 | 5.330 | 495,367 | -0.01(-0.25%) |
Jan 02, 2009 | 5.162 | 5.388 | 5.126 | 5.343 | 0 | +0.22(+4.32%) |
Jan 01, 2009 | 5.090 | 5.239 | 5.013 | 5.122 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.090 | 5.239 | 5.013 | 5.122 | 514,945 | +0.01(+0.27%) |
Dec 30, 2008 | 4.887 | 5.122 | 4.866 | 5.108 | 635,302 | +0.24(+4.92%) |
Dec 29, 2008 | 4.869 | 4.914 | 4.756 | 4.869 | 431,126 | +0.01(+0.28%) |
Dec 26, 2008 | 4.647 | 4.896 | 4.588 | 4.855 | 223,804 | +0.22(+4.68%) |
Dec 24, 2008 | 4.688 | 4.728 | 4.633 | 4.638 | 82,936 | -0.05(-1.06%) |
Dec 23, 2008 | 4.701 | 4.778 | 4.557 | 4.688 | 375,331 | +0.01(+0.19%) |
Dec 22, 2008 | 4.548 | 4.679 | 4.523 | 4.679 | 552,543 | +0.11(+2.48%) |
Dec 19, 2008 | 4.475 | 4.611 | 4.385 | 4.566 | 561,882 | +0.22(+5.10%) |
Dec 18, 2008 | 4.398 | 4.516 | 4.281 | 4.344 | 275,573 | -0.07(-1.64%) |
Dec 17, 2008 | 4.227 | 4.511 | 4.227 | 4.416 | 338,799 | +0.11(+2.52%) |
Dec 16, 2008 | 4.087 | 4.317 | 4.055 | 4.308 | 372,313 | +0.30(+7.56%) |
Dec 15, 2008 | 4.240 | 4.326 | 3.933 | 4.005 | 341,934 | -0.27(-6.34%) |
Dec 12, 2008 | 4.050 | 4.276 | 4.019 | 4.276 | 417,025 | +0.17(+4.07%) |
Dec 11, 2008 | 4.624 | 4.683 | 4.068 | 4.109 | 1,002,112 | -0.59(-12.60%) |
Dec 10, 2008 | 4.665 | 4.918 | 4.606 | 4.701 | 447,345 | +0.04(+0.87%) |
Dec 09, 2008 | 4.643 | 4.841 | 4.539 | 4.661 | 351,844 | -0.05(-0.96%) |
Dec 08, 2008 | 4.624 | 4.805 | 4.493 | 4.706 | 343,026 | +0.18(+4.00%) |
Dec 05, 2008 | 4.344 | 4.561 | 4.181 | 4.525 | 444,366 | +0.16(+3.73%) |
Dec 04, 2008 | 4.615 | 4.715 | 4.294 | 4.362 | 406,263 | -0.29(-6.31%) |
Dec 03, 2008 | 4.493 | 4.697 | 4.322 | 4.656 | 469,480 | +0.23(+5.21%) |
Dec 02, 2008 | 4.394 | 4.462 | 4.204 | 4.426 | 846,889 | +0.07(+1.56%) |
Dec 01, 2008 | 4.606 | 4.665 | 4.331 | 4.358 | 584,679 | -0.37(-7.84%) |
Nov 28, 2008 | 4.792 | 4.805 | 4.615 | 4.728 | 238,734 | -0.06(-1.23%) |
Nov 26, 2008 | 4.385 | 4.787 | 3.910 | 4.787 | 454,365 | +0.25(+5.58%) |
Nov 25, 2008 | 4.462 | 4.557 | 4.258 | 4.534 | 841,338 | +0.10(+2.24%) |
Nov 24, 2008 | 4.349 | 4.566 | 4.263 | 4.435 | 927,677 | +0.07(+1.55%) |
Nov 21, 2008 | 4.313 | 4.367 | 3.901 | 4.367 | 848,037 | +0.23(+5.46%) |
Nov 20, 2008 | 4.656 | 4.737 | 4.114 | 4.141 | 893,132 | -0.64(-13.42%) |
Nov 19, 2008 | 5.203 | 5.235 | 4.774 | 4.783 | 607,672 | -0.43(-8.32%) |
Nov 18, 2008 | 5.492 | 5.542 | 4.952 | 5.217 | 691,756 | -0.24(-4.31%) |
Nov 17, 2008 | 5.506 | 5.565 | 5.352 | 5.452 | 524,125 | -0.12(-2.11%) |
Nov 14, 2008 | 5.813 | 5.917 | 5.556 | 5.569 | 535,370 | -0.40(-6.67%) |
Nov 13, 2008 | 5.777 | 5.981 | 5.429 | 5.967 | 950,851 | +0.17(+2.88%) |
Nov 12, 2008 | 6.107 | 6.130 | 5.777 | 5.800 | 402,390 | -0.43(-6.89%) |
Nov 11, 2008 | 6.324 | 6.405 | 6.161 | 6.229 | 400,613 | -0.17(-2.61%) |
Nov 10, 2008 | 6.781 | 6.880 | 6.292 | 6.396 | 362,476 | -0.22(-3.28%) |
Nov 07, 2008 | 6.677 | 6.808 | 6.519 | 6.613 | 482,253 | -0.01(-0.14%) |
Nov 06, 2008 | 6.826 | 6.844 | 6.541 | 6.622 | 585,435 | -0.20(-2.92%) |
Nov 05, 2008 | 6.948 | 7.011 | 6.781 | 6.821 | 554,222 | -0.21(-2.96%) |
Nov 04, 2008 | 7.197 | 7.197 | 6.871 | 7.029 | 462,932 | +0.03(+0.39%) |
Nov 03, 2008 | 6.916 | 7.020 | 6.708 | 7.002 | 442,220 | +0.03(+0.39%) |
Oct 31, 2008 | 6.654 | 7.016 | 6.555 | 6.975 | 614,227 | +0.24(+3.63%) |
Oct 30, 2008 | 6.632 | 6.781 | 6.559 | 6.731 | 657,434 | +0.11(+1.71%) |
Oct 29, 2008 | 6.668 | 6.790 | 6.473 | 6.618 | 857,326 | -0.04(-0.61%) |
Oct 28, 2008 | 6.604 | 6.704 | 6.396 | 6.659 | 716,586 | +0.10(+1.59%) |
Oct 27, 2008 | 6.659 | 6.726 | 6.387 | 6.555 | 685,819 | -0.28(-4.04%) |
Oct 24, 2008 | 6.659 | 6.962 | 6.595 | 6.830 | 599,016 | -0.16(-2.33%) |
Oct 23, 2008 | 7.192 | 7.287 | 6.745 | 6.993 | 602,697 | -0.18(-2.46%) |
Oct 22, 2008 | 7.441 | 7.576 | 6.898 | 7.169 | 888,785 | -0.40(-5.31%) |
Oct 21, 2008 | 7.798 | 7.852 | 7.549 | 7.572 | 387,865 | -0.40(-5.05%) |
Oct 20, 2008 | 7.576 | 7.997 | 7.477 | 7.974 | 667,057 | +0.48(+6.39%) |
Oct 17, 2008 | 7.942 | 7.979 | 7.386 | 7.495 | 629,196 | -0.60(-7.37%) |
Oct 16, 2008 | 7.644 | 8.141 | 7.210 | 8.092 | 815,124 | +0.51(+6.74%) |
Oct 15, 2008 | 7.970 | 7.970 | 7.581 | 7.581 | 805,158 | -0.58(-7.14%) |
Oct 14, 2008 | 8.001 | 8.304 | 7.861 | 8.164 | 1,117,095 | +0.25(+3.14%) |
Oct 13, 2008 | 7.771 | 8.168 | 7.540 | 7.915 | 676,517 | +0.24(+3.06%) |
Oct 10, 2008 | 7.075 | 7.897 | 6.948 | 7.680 | 995,499 | +0.31(+4.17%) |
Oct 09, 2008 | 7.965 | 8.132 | 7.282 | 7.373 | 691,177 | -0.60(-7.49%) |
Oct 08, 2008 | 7.798 | 8.381 | 7.775 | 7.970 | 580,276 | -0.09(-1.12%) |
Oct 07, 2008 | 8.480 | 8.553 | 8.024 | 8.060 | 461,335 | -0.36(-4.29%) |
Oct 06, 2008 | 8.711 | 8.711 | 8.096 | 8.422 | 546,528 | -0.35(-4.02%) |
Oct 03, 2008 | 9.389 | 9.457 | 8.770 | 8.774 | 697,187 | -0.61(-6.50%) |
Oct 02, 2008 | 9.629 | 9.629 | 9.204 | 9.384 | 625,730 | -0.28(-2.85%) |
Oct 01, 2008 | 9.981 | 9.995 | 9.520 | 9.660 | 505,543 | -0.44(-4.34%) |
Sep 30, 2008 | 10.18 | 10.25 | 9.972 | 10.10 | 576,978 | +0.05(+0.49%) |
Sep 29, 2008 | 10.35 | 10.39 | 9.760 | 10.05 | 801,338 | -0.41(-3.93%) |
Sep 26, 2008 | 9.416 | 10.54 | 9.339 | 10.46 | 0 | +1.13(+12.11%) |
Sep 25, 2008 | 9.493 | 9.592 | 9.294 | 9.330 | 592,158 | -0.16(-1.67%) |
Sep 24, 2008 | 9.719 | 9.814 | 9.412 | 9.488 | 404,735 | -0.23(-2.37%) |
Sep 23, 2008 | 9.877 | 10.04 | 9.696 | 9.719 | 455,159 | -0.19(-1.96%) |
Sep 22, 2008 | 10.59 | 10.63 | 9.886 | 9.913 | 590,875 | -0.72(-6.76%) |
Sep 19, 2008 | 10.49 | 10.65 | 9.724 | 10.63 | 0 | +0.40(+3.93%) |
Sep 18, 2008 | 9.859 | 10.27 | 9.695 | 10.23 | 979,295 | +0.56(+5.75%) |
Sep 17, 2008 | 9.809 | 9.968 | 9.579 | 9.674 | 489,350 | -0.34(-3.39%) |
Sep 16, 2008 | 9.561 | 10.04 | 9.443 | 10.01 | 588,698 | +0.32(+3.31%) |
Sep 15, 2008 | 9.479 | 10.00 | 9.479 | 9.692 | 315,934 | -0.15(-1.56%) |
Sep 12, 2008 | 9.656 | 9.904 | 9.642 | 9.846 | 306,136 | +0.09(+0.93%) |
Sep 11, 2008 | 9.895 | 9.895 | 9.651 | 9.755 | 349,234 | -0.21(-2.13%) |
Sep 10, 2008 | 10.09 | 10.17 | 9.868 | 9.968 | 571,899 | -0.08(-0.81%) |
Sep 09, 2008 | 10.21 | 10.44 | 10.05 | 10.05 | 467,764 | -0.18(-1.72%) |
Sep 08, 2008 | 10.23 | 10.34 | 10.03 | 10.23 | 532,531 | +0.25(+2.49%) |
Sep 05, 2008 | 9.710 | 10.05 | 9.683 | 9.977 | 0 | +0.23(+2.32%) |
Sep 04, 2008 | 9.986 | 10.02 | 9.660 | 9.751 | 495,688 | -0.35(-3.45%) |
Sep 03, 2008 | 10.27 | 10.43 | 9.963 | 10.10 | 550,001 | -0.24(-2.28%) |
Sep 02, 2008 | 10.51 | 10.58 | 10.19 | 10.33 | 405,608 | -0.06(-0.56%) |
Aug 29, 2008 | 10.34 | 10.39 | 10.22 | 10.39 | 229,699 | +0.04(+0.35%) |
Aug 28, 2008 | 10.28 | 10.42 | 10.23 | 10.36 | 296,613 | +0.05(+0.48%) |
Aug 27, 2008 | 10.21 | 10.33 | 10.21 | 10.31 | 421,339 | +0.09(+0.89%) |
Aug 26, 2008 | 10.23 | 10.33 | 10.16 | 10.22 | 506,848 | -0.13(-1.22%) |
Aug 25, 2008 | 10.50 | 10.50 | 10.30 | 10.34 | 458,866 | -0.24(-2.31%) |
Aug 22, 2008 | 10.40 | 10.73 | 10.40 | 10.59 | 277,951 | +0.19(+1.83%) |
Aug 21, 2008 | 10.50 | 10.57 | 10.38 | 10.40 | 367,360 | -0.22(-2.04%) |
Aug 20, 2008 | 10.65 | 10.84 | 10.51 | 10.61 | 500,869 | -0.04(-0.38%) |
Aug 19, 2008 | 10.84 | 10.85 | 10.56 | 10.65 | 600,739 | -0.32(-2.92%) |
Aug 18, 2008 | 11.25 | 11.31 | 10.86 | 10.98 | 480,019 | -0.21(-1.86%) |
Aug 15, 2008 | 11.26 | 11.35 | 11.00 | 11.18 | 0 | -0.12(-1.04%) |
Aug 14, 2008 | 11.22 | 11.37 | 11.22 | 11.30 | 475,772 | -0.04(-0.36%) |
Aug 13, 2008 | 11.20 | 11.41 | 11.16 | 11.34 | 608,818 | +0.05(+0.48%) |
Aug 12, 2008 | 11.15 | 11.30 | 11.04 | 11.29 | 684,255 | +0.14(+1.26%) |
Aug 11, 2008 | 10.98 | 11.22 | 10.89 | 11.15 | 753,066 | +0.10(+0.86%) |
Aug 08, 2008 | 10.60 | 11.07 | 10.60 | 11.05 | 417,992 | +0.38(+3.60%) |
Aug 07, 2008 | 10.72 | 10.88 | 10.53 | 10.67 | 338,978 | -0.17(-1.58%) |
Aug 06, 2008 | 10.46 | 10.89 | 10.27 | 10.84 | 629,457 | +0.33(+3.14%) |
Aug 05, 2008 | 10.35 | 10.55 | 10.09 | 10.51 | 818,878 | +0.27(+2.65%) |
Aug 04, 2008 | 10.23 | 10.33 | 10.04 | 10.24 | 542,165 | +0.06(+0.58%) |
Aug 01, 2008 | 10.51 | 10.56 | 9.895 | 10.18 | 799,239 | -0.38(-3.60%) |
Jul 31, 2008 | 10.38 | 10.69 | 10.38 | 10.56 | 493,852 | +0.04(+0.39%) |
Jul 30, 2008 | 10.54 | 10.68 | 10.39 | 10.52 | 331,587 | +0.02(+0.17%) |
Jul 29, 2008 | 10.50 | 10.64 | 10.40 | 10.50 | 572,335 | +0.06(+0.61%) |
Jul 28, 2008 | 10.55 | 10.71 | 10.36 | 10.44 | 311,231 | -0.12(-1.11%) |
Jul 25, 2008 | 10.71 | 10.79 | 10.49 | 10.56 | 547,012 | -0.05(-0.43%) |
Jul 24, 2008 | 10.58 | 10.71 | 10.41 | 10.60 | 667,586 | +0.03(+0.26%) |
Jul 23, 2008 | 10.49 | 10.58 | 10.40 | 10.57 | 523,061 | +0.09(+0.82%) |
Jul 22, 2008 | 10.30 | 10.67 | 10.28 | 10.49 | 404,666 | +0.06(+0.56%) |
Jul 21, 2008 | 10.77 | 10.83 | 10.23 | 10.43 | 681,430 | -0.41(-3.75%) |
Jul 18, 2008 | 10.93 | 10.93 | 10.60 | 10.84 | 1,208,891 | -0.08(-0.70%) |
Jul 17, 2008 | 10.68 | 10.93 | 10.55 | 10.91 | 863,827 | +0.24(+2.29%) |
Jul 16, 2008 | 10.41 | 10.74 | 10.27 | 10.67 | 653,590 | +0.28(+2.74%) |
Jul 15, 2008 | 10.49 | 10.58 | 10.24 | 10.38 | 967,133 | -0.13(-1.20%) |
Jul 14, 2008 | 11.29 | 11.30 | 10.46 | 10.51 | 1,259,773 | -0.75(-6.63%) |
Jul 11, 2008 | 11.19 | 11.30 | 10.96 | 11.26 | 717,141 | +0.07(+0.61%) |
Jul 10, 2008 | 11.08 | 11.31 | 11.00 | 11.19 | 898,647 | +0.13(+1.14%) |
Jul 09, 2008 | 11.30 | 11.40 | 11.02 | 11.06 | 1,338,431 | -0.23(-2.08%) |
Jul 08, 2008 | 11.15 | 11.30 | 10.87 | 11.30 | 856,173 | +0.20(+1.83%) |
Jul 07, 2008 | 11.25 | 11.28 | 10.77 | 11.09 | 1,241,096 | -0.16(-1.41%) |
Jul 04, 2008 | 11.27 | 11.50 | 10.98 | 11.25 | 383,257 | +0.00(+0.00%) |
Jul 03, 2008 | 11.27 | 11.50 | 10.98 | 11.25 | 383,257 | +0.05(+0.48%) |
Jul 02, 2008 | 11.41 | 11.44 | 10.98 | 11.20 | 1,046,169 | -0.19(-1.71%) |
Jul 01, 2008 | 11.25 | 11.39 | 11.03 | 11.39 | 674,448 | +0.05(+0.44%) |
Jun 30, 2008 | 11.67 | 11.80 | 11.33 | 11.34 | 1,167,137 | -0.22(-1.92%) |
Jun 27, 2008 | 11.35 | 11.74 | 11.23 | 11.56 | 2,628,888 | -0.10(-0.81%) |
Jun 26, 2008 | 11.27 | 11.84 | 11.27 | 11.66 | 1,494,672 | +0.11(+0.94%) |
Jun 25, 2008 | 11.41 | 11.60 | 11.41 | 11.55 | 765,547 | +0.05(+0.39%) |
Jun 24, 2008 | 11.61 | 11.63 | 11.36 | 11.50 | 817,940 | -0.24(-2.04%) |
Jun 23, 2008 | 12.17 | 12.20 | 11.73 | 11.74 | 679,401 | -0.30(-2.51%) |
Jun 20, 2008 | 12.14 | 12.18 | 11.84 | 12.05 | 598,230 | -0.19(-1.55%) |
Jun 19, 2008 | 11.96 | 12.27 | 11.95 | 12.24 | 1,101,889 | +0.33(+2.77%) |
Jun 18, 2008 | 12.06 | 12.14 | 11.86 | 11.91 | 538,675 | -0.16(-1.35%) |
Jun 17, 2008 | 12.25 | 12.33 | 12.03 | 12.07 | 828,904 | -0.15(-1.22%) |
Jun 16, 2008 | 11.96 | 12.25 | 11.90 | 12.22 | 555,732 | +0.31(+2.58%) |
Jun 13, 2008 | 11.87 | 12.11 | 11.85 | 11.91 | 678,592 | +0.11(+0.92%) |
Jun 12, 2008 | 11.75 | 12.02 | 11.74 | 11.80 | 924,909 | +0.11(+0.93%) |
Jun 11, 2008 | 11.80 | 11.91 | 11.69 | 11.69 | 694,754 | -0.15(-1.30%) |
Jun 10, 2008 | 11.80 | 11.98 | 11.57 | 11.85 | 1,020,548 | +0.11(+0.92%) |
Jun 09, 2008 | 11.53 | 11.86 | 11.50 | 11.74 | 638,144 | +0.19(+1.64%) |
Jun 06, 2008 | 11.80 | 11.80 | 11.55 | 11.55 | 541,092 | -0.32(-2.70%) |
Jun 05, 2008 | 11.62 | 11.89 | 11.58 | 11.87 | 475,984 | +0.25(+2.14%) |
Jun 04, 2008 | 11.34 | 11.73 | 11.33 | 11.62 | 478,473 | +0.26(+2.27%) |
Jun 03, 2008 | 11.37 | 11.47 | 11.24 | 11.36 | 822,289 | +0.09(+0.80%) |
Jun 02, 2008 | 11.29 | 11.40 | 11.12 | 11.27 | 433,413 | +0.04(+0.36%) |
May 30, 2008 | 11.09 | 11.32 | 11.03 | 11.23 | 621,250 | +0.24(+2.18%) |
May 29, 2008 | 10.58 | 11.01 | 10.58 | 10.99 | 428,142 | +0.37(+3.49%) |
May 28, 2008 | 10.74 | 10.74 | 10.57 | 10.62 | 516,951 | -0.05(-0.42%) |
May 27, 2008 | 10.62 | 10.74 | 10.54 | 10.67 | 829,200 | +0.06(+0.60%) |
May 26, 2008 | 10.49 | 10.69 | 10.46 | 10.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.49 | 10.69 | 10.46 | 10.61 | 833,784 | +0.01(+0.08%) |
May 22, 2008 | 10.12 | 10.62 | 10.04 | 10.60 | 1,700,067 | +0.47(+4.60%) |
May 21, 2008 | 10.12 | 10.24 | 10.05 | 10.13 | 1,090,098 | +0.06(+0.58%) |
May 20, 2008 | 10.10 | 10.20 | 9.931 | 10.07 | 938,968 | +0.00(+0.00%) |
May 19, 2008 | 9.995 | 10.14 | 9.924 | 10.07 | 831,036 | +0.12(+1.23%) |
May 16, 2008 | 9.941 | 10.04 | 9.850 | 9.950 | 1,379,962 | +0.05(+0.55%) |
May 15, 2008 | 9.714 | 9.931 | 9.701 | 9.895 | 464,125 | +0.07(+0.74%) |
May 14, 2008 | 9.760 | 9.868 | 9.746 | 9.823 | 461,375 | +0.06(+0.65%) |
May 13, 2008 | 9.701 | 9.787 | 9.629 | 9.760 | 1,115,531 | -0.03(-0.32%) |
May 12, 2008 | 9.615 | 9.823 | 9.615 | 9.791 | 1,239,070 | +0.11(+1.12%) |
May 09, 2008 | 9.479 | 9.791 | 9.457 | 9.683 | 777,285 | +0.09(+0.99%) |
May 08, 2008 | 9.371 | 9.588 | 9.371 | 9.588 | 863,199 | +0.16(+1.68%) |
May 07, 2008 | 9.850 | 10.03 | 9.294 | 9.430 | 3,505,316 | -0.42(-4.27%) |
May 06, 2008 | 10.46 | 10.46 | 9.764 | 9.850 | 3,242,407 | -1.31(-11.75%) |
May 05, 2008 | 11.20 | 11.32 | 11.03 | 11.16 | 332,123 | -0.02(-0.16%) |
May 02, 2008 | 11.22 | 11.39 | 11.14 | 11.18 | 416,915 | -0.03(-0.28%) |