Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.22 | 10.65 | 9.829 | 9.846 | 259,742 | -0.26(-2.54%) |
Apr 29, 2009 | 9.951 | 10.37 | 9.805 | 10.10 | 190,375 | +0.27(+2.73%) |
Apr 28, 2009 | 9.653 | 10.10 | 9.653 | 9.834 | 246,081 | +0.06(+0.66%) |
Apr 27, 2009 | 9.461 | 9.893 | 9.303 | 9.770 | 344,955 | +0.11(+1.15%) |
Apr 24, 2009 | 9.408 | 9.840 | 9.344 | 9.659 | 107,216 | +0.36(+3.89%) |
Apr 23, 2009 | 9.729 | 9.729 | 9.046 | 9.297 | 180,168 | -0.39(-4.04%) |
Apr 22, 2009 | 9.683 | 10.31 | 9.642 | 9.688 | 211,510 | -0.11(-1.13%) |
Apr 21, 2009 | 9.326 | 9.834 | 9.210 | 9.799 | 208,055 | +0.46(+4.88%) |
Apr 20, 2009 | 9.326 | 9.373 | 8.958 | 9.344 | 156,883 | -0.16(-1.72%) |
Apr 17, 2009 | 9.356 | 9.572 | 9.204 | 9.507 | 126,196 | +0.19(+2.07%) |
Apr 16, 2009 | 9.215 | 9.402 | 8.993 | 9.315 | 80,446 | +0.21(+2.31%) |
Apr 15, 2009 | 8.818 | 9.139 | 8.795 | 9.104 | 83,735 | +0.31(+3.52%) |
Apr 14, 2009 | 8.812 | 9.058 | 8.795 | 8.795 | 176,596 | -0.17(-1.89%) |
Apr 13, 2009 | 8.450 | 9.017 | 8.427 | 8.964 | 227,738 | +0.54(+6.45%) |
Apr 09, 2009 | 7.989 | 8.684 | 7.989 | 8.421 | 246,629 | +0.67(+8.58%) |
Apr 08, 2009 | 7.627 | 7.878 | 7.627 | 7.755 | 220,118 | +0.16(+2.15%) |
Apr 07, 2009 | 7.966 | 7.966 | 7.580 | 7.592 | 155,309 | -0.46(-5.73%) |
Apr 06, 2009 | 8.047 | 8.082 | 7.855 | 8.053 | 135,379 | -0.11(-1.36%) |
Apr 03, 2009 | 8.094 | 8.456 | 8.094 | 8.164 | 116,914 | -0.12(-1.48%) |
Apr 02, 2009 | 7.919 | 8.474 | 7.843 | 8.287 | 213,344 | +0.57(+7.34%) |
Apr 01, 2009 | 7.446 | 7.758 | 7.288 | 7.720 | 87,023 | +0.18(+2.32%) |
Mar 31, 2009 | 7.481 | 7.697 | 7.247 | 7.545 | 146,381 | +0.14(+1.89%) |
Mar 30, 2009 | 7.680 | 7.732 | 7.329 | 7.405 | 157,568 | -0.62(-7.78%) |
Mar 26, 2009 | 7.755 | 8.141 | 7.755 | 8.030 | 155,948 | +0.36(+4.64%) |
Mar 25, 2009 | 7.452 | 7.674 | 7.282 | 7.674 | 154,582 | +0.26(+3.55%) |
Mar 24, 2009 | 7.265 | 7.545 | 7.259 | 7.411 | 147,751 | +0.04(+0.55%) |
Mar 23, 2009 | 7.131 | 7.376 | 7.125 | 7.370 | 214,238 | +0.33(+4.73%) |
Mar 20, 2009 | 7.160 | 7.265 | 7.020 | 7.037 | 106,532 | -0.11(-1.47%) |
Mar 19, 2009 | 7.160 | 7.183 | 6.985 | 7.142 | 63,377 | +0.06(+0.82%) |
Mar 18, 2009 | 6.874 | 7.212 | 6.850 | 7.084 | 83,689 | +0.20(+2.97%) |
Mar 17, 2009 | 6.517 | 6.897 | 6.430 | 6.879 | 104,157 | +0.34(+5.18%) |
Mar 16, 2009 | 6.716 | 6.862 | 6.512 | 6.541 | 182,728 | -0.06(-0.97%) |
Mar 13, 2009 | 6.552 | 6.763 | 6.494 | 6.605 | 0 | +0.06(+0.98%) |
Mar 12, 2009 | 6.260 | 6.576 | 6.202 | 6.541 | 229,848 | +0.27(+4.28%) |
Mar 11, 2009 | 6.342 | 6.482 | 6.220 | 6.272 | 181,835 | -0.02(-0.28%) |
Mar 10, 2009 | 5.863 | 6.360 | 5.688 | 6.290 | 414,038 | +0.58(+10.24%) |
Mar 09, 2009 | 5.992 | 6.120 | 5.700 | 5.706 | 438,462 | -0.37(-6.06%) |
Mar 06, 2009 | 6.114 | 6.249 | 5.933 | 6.074 | 0 | +0.11(+1.86%) |
Mar 05, 2009 | 6.173 | 6.173 | 5.922 | 5.963 | 165,554 | -0.34(-5.38%) |
Mar 04, 2009 | 5.606 | 6.482 | 5.554 | 6.301 | 344,613 | +0.98(+18.31%) |
Mar 02, 2009 | 5.291 | 5.373 | 5.244 | 5.326 | 247,415 | -0.09(-1.72%) |
Feb 27, 2009 | 5.314 | 5.490 | 5.256 | 5.419 | 0 | +0.05(+0.87%) |
Feb 26, 2009 | 5.530 | 5.601 | 5.297 | 5.373 | 145,116 | -0.13(-2.34%) |
Feb 25, 2009 | 5.548 | 5.606 | 5.244 | 5.501 | 148,643 | -0.08(-1.36%) |
Feb 24, 2009 | 5.449 | 5.653 | 5.271 | 5.577 | 221,833 | +0.23(+4.37%) |
Feb 23, 2009 | 5.811 | 5.980 | 5.332 | 5.344 | 192,089 | -0.50(-8.59%) |
Feb 20, 2009 | 5.840 | 5.957 | 5.741 | 5.846 | 114,895 | -0.09(-1.57%) |
Feb 19, 2009 | 6.003 | 6.167 | 5.881 | 5.939 | 105,833 | -0.01(-0.20%) |
Feb 18, 2009 | 6.202 | 6.272 | 5.881 | 5.951 | 124,343 | -0.22(-3.60%) |
Feb 17, 2009 | 6.272 | 6.389 | 6.033 | 6.173 | 90,733 | -0.30(-4.60%) |
Feb 13, 2009 | 6.383 | 6.517 | 6.278 | 6.471 | 165,474 | +0.12(+1.84%) |
Feb 12, 2009 | 6.138 | 6.371 | 6.074 | 6.354 | 94,977 | +0.12(+1.87%) |
Feb 11, 2009 | 6.354 | 6.529 | 6.056 | 6.237 | 103,645 | -0.09(-1.48%) |
Feb 10, 2009 | 6.371 | 6.611 | 6.319 | 6.330 | 152,926 | -0.10(-1.54%) |
Feb 09, 2009 | 6.301 | 6.482 | 6.202 | 6.430 | 58,346 | +0.08(+1.29%) |
Feb 06, 2009 | 6.255 | 6.506 | 6.255 | 6.348 | 120,189 | +0.04(+0.65%) |
Feb 05, 2009 | 6.149 | 6.395 | 6.126 | 6.307 | 67,096 | +0.19(+3.15%) |
Feb 04, 2009 | 6.243 | 6.389 | 6.056 | 6.114 | 42,295 | -0.15(-2.33%) |
Feb 03, 2009 | 6.144 | 6.325 | 6.091 | 6.260 | 85,552 | +0.15(+2.39%) |
Feb 02, 2009 | 5.840 | 6.179 | 5.688 | 6.114 | 136,773 | +0.20(+3.36%) |
Jan 30, 2009 | 6.062 | 6.126 | 5.806 | 5.916 | 0 | -0.07(-1.17%) |
Jan 29, 2009 | 6.062 | 6.278 | 5.939 | 5.986 | 292,835 | -0.16(-2.66%) |
Jan 28, 2009 | 6.202 | 6.278 | 6.091 | 6.149 | 172,202 | +0.02(+0.29%) |
Jan 27, 2009 | 5.916 | 6.290 | 5.916 | 6.132 | 118,568 | +0.16(+2.74%) |
Jan 26, 2009 | 5.799 | 6.044 | 5.682 | 5.968 | 119,378 | +0.16(+2.82%) |
Jan 23, 2009 | 5.828 | 6.050 | 5.729 | 5.805 | 226,550 | -0.22(-3.59%) |
Jan 22, 2009 | 6.360 | 6.360 | 5.957 | 6.021 | 134,388 | -0.45(-6.95%) |
Jan 21, 2009 | 5.968 | 6.471 | 5.887 | 6.471 | 198,204 | +0.57(+9.59%) |
Jan 20, 2009 | 6.377 | 6.377 | 5.857 | 5.904 | 240,749 | -0.48(-7.50%) |
Jan 16, 2009 | 6.330 | 6.415 | 6.097 | 6.383 | 93,060 | +0.04(+0.64%) |
Jan 15, 2009 | 6.114 | 6.342 | 5.852 | 6.342 | 146,621 | +0.20(+3.23%) |
Jan 14, 2009 | 6.290 | 6.290 | 6.062 | 6.144 | 145,446 | -0.22(-3.40%) |
Jan 13, 2009 | 6.050 | 6.465 | 6.050 | 6.360 | 159,594 | +0.31(+5.12%) |
Jan 12, 2009 | 6.179 | 6.301 | 6.050 | 6.050 | 137,032 | -0.16(-2.54%) |
Jan 09, 2009 | 6.529 | 6.529 | 6.208 | 6.208 | 135,378 | -0.34(-5.26%) |
Jan 08, 2009 | 6.517 | 6.552 | 6.354 | 6.552 | 94,905 | +0.03(+0.45%) |
Jan 07, 2009 | 6.430 | 6.722 | 6.377 | 6.523 | 159,614 | -0.01(-0.09%) |
Jan 06, 2009 | 6.535 | 6.687 | 6.412 | 6.529 | 203,743 | +0.08(+1.27%) |
Jan 05, 2009 | 6.325 | 6.628 | 6.325 | 6.447 | 155,928 | +0.10(+1.56%) |
Jan 02, 2009 | 6.295 | 6.500 | 6.033 | 6.348 | 0 | +0.06(+0.93%) |
Jan 01, 2009 | 6.301 | 6.389 | 6.179 | 6.290 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.301 | 6.389 | 6.179 | 6.290 | 101,372 | +0.03(+0.47%) |
Dec 30, 2008 | 6.266 | 6.389 | 6.132 | 6.260 | 145,438 | +0.05(+0.75%) |
Dec 29, 2008 | 6.453 | 6.453 | 6.155 | 6.214 | 72,589 | -0.24(-3.71%) |
Dec 26, 2008 | 6.599 | 6.599 | 6.406 | 6.453 | 55,360 | -0.12(-1.78%) |
Dec 24, 2008 | 6.412 | 6.628 | 6.395 | 6.570 | 51,267 | +0.20(+3.21%) |
Dec 23, 2008 | 6.447 | 6.558 | 6.260 | 6.366 | 269,739 | -0.08(-1.27%) |
Dec 22, 2008 | 6.634 | 6.634 | 6.237 | 6.447 | 789,546 | -0.11(-1.60%) |
Dec 19, 2008 | 6.663 | 6.885 | 6.386 | 6.552 | 374,764 | -0.02(-0.27%) |
Dec 18, 2008 | 6.336 | 6.681 | 6.319 | 6.570 | 194,396 | +0.29(+4.55%) |
Dec 17, 2008 | 6.325 | 6.430 | 6.202 | 6.284 | 235,098 | -0.11(-1.65%) |
Dec 16, 2008 | 6.190 | 6.395 | 5.928 | 6.389 | 145,736 | +0.31(+5.09%) |
Dec 15, 2008 | 6.290 | 6.354 | 5.828 | 6.079 | 119,035 | -0.23(-3.70%) |
Dec 12, 2008 | 5.974 | 6.313 | 5.869 | 6.313 | 118,766 | +0.18(+2.95%) |
Dec 11, 2008 | 6.313 | 6.488 | 6.050 | 6.132 | 117,931 | -0.27(-4.20%) |
Dec 10, 2008 | 6.284 | 6.564 | 6.278 | 6.401 | 81,088 | +0.19(+3.01%) |
Dec 09, 2008 | 6.278 | 6.669 | 6.161 | 6.214 | 191,928 | -0.12(-1.85%) |
Dec 08, 2008 | 6.348 | 6.430 | 6.009 | 6.330 | 244,684 | +0.13(+2.07%) |
Dec 05, 2008 | 5.624 | 6.313 | 5.571 | 6.202 | 0 | +0.50(+8.70%) |
Dec 04, 2008 | 5.811 | 6.144 | 5.507 | 5.706 | 280,748 | -0.19(-3.27%) |
Dec 03, 2008 | 5.799 | 5.968 | 5.419 | 5.898 | 331,144 | +0.30(+5.32%) |
Dec 02, 2008 | 5.443 | 5.636 | 5.338 | 5.601 | 282,938 | +0.28(+5.27%) |
Dec 01, 2008 | 5.554 | 5.671 | 5.303 | 5.320 | 238,893 | -0.39(-6.85%) |
Nov 28, 2008 | 5.606 | 5.822 | 5.601 | 5.711 | 220,291 | +0.02(+0.41%) |
Nov 26, 2008 | 5.145 | 5.787 | 5.145 | 5.688 | 490,909 | +0.41(+7.74%) |
Nov 25, 2008 | 5.256 | 5.320 | 5.104 | 5.279 | 242,937 | +0.08(+1.57%) |
Nov 24, 2008 | 5.110 | 5.285 | 5.028 | 5.198 | 463,400 | +0.09(+1.71%) |
Nov 21, 2008 | 5.431 | 5.431 | 4.882 | 5.110 | 420,525 | -0.22(-4.06%) |
Nov 20, 2008 | 5.577 | 5.887 | 5.285 | 5.326 | 208,702 | -0.39(-6.84%) |
Nov 19, 2008 | 6.161 | 6.301 | 5.706 | 5.717 | 364,312 | -0.44(-7.20%) |
Nov 18, 2008 | 6.266 | 6.313 | 5.846 | 6.161 | 310,938 | -0.11(-1.68%) |
Nov 17, 2008 | 6.179 | 6.406 | 5.939 | 6.266 | 411,092 | +0.02(+0.37%) |
Nov 14, 2008 | 6.809 | 6.809 | 6.237 | 6.243 | 0 | -0.70(-10.09%) |
Nov 13, 2008 | 6.547 | 6.950 | 6.173 | 6.944 | 415,163 | +0.42(+6.45%) |
Nov 12, 2008 | 6.833 | 6.862 | 6.523 | 6.523 | 238,620 | -0.41(-5.98%) |
Nov 11, 2008 | 6.909 | 7.259 | 6.704 | 6.938 | 221,516 | -0.06(-0.83%) |
Nov 10, 2008 | 7.131 | 7.224 | 6.955 | 6.996 | 352,786 | -0.08(-1.16%) |
Nov 07, 2008 | 7.078 | 7.119 | 6.973 | 7.078 | 338,270 | +0.05(+0.75%) |
Nov 06, 2008 | 7.300 | 7.341 | 6.745 | 7.025 | 602,061 | -0.41(-5.50%) |
Nov 05, 2008 | 7.475 | 7.662 | 7.329 | 7.434 | 235,901 | -0.05(-0.62%) |
Nov 04, 2008 | 7.709 | 7.709 | 7.288 | 7.481 | 247,100 | -0.20(-2.59%) |
Nov 03, 2008 | 8.258 | 8.258 | 7.621 | 7.680 | 219,014 | -0.59(-7.13%) |
Oct 31, 2008 | 8.077 | 8.415 | 7.896 | 8.269 | 321,099 | +0.28(+3.51%) |
Oct 30, 2008 | 7.569 | 8.071 | 7.493 | 7.989 | 346,098 | +0.64(+8.66%) |
Oct 29, 2008 | 7.539 | 7.726 | 7.288 | 7.352 | 523,567 | -0.28(-3.67%) |
Oct 28, 2008 | 7.382 | 7.732 | 7.242 | 7.633 | 398,343 | +0.40(+5.57%) |
Oct 27, 2008 | 7.306 | 7.522 | 7.113 | 7.230 | 229,658 | -0.08(-1.04%) |
Oct 24, 2008 | 6.914 | 7.598 | 6.587 | 7.306 | 355,836 | -0.33(-4.28%) |
Oct 23, 2008 | 7.650 | 7.726 | 7.382 | 7.633 | 431,943 | +0.08(+1.08%) |
Oct 22, 2008 | 7.341 | 7.656 | 7.306 | 7.551 | 357,361 | -0.01(-0.15%) |
Oct 21, 2008 | 7.417 | 7.709 | 7.352 | 7.563 | 311,864 | -0.02(-0.23%) |
Oct 20, 2008 | 7.662 | 7.680 | 7.446 | 7.580 | 301,804 | -0.01(-0.15%) |
Oct 17, 2008 | 7.761 | 8.742 | 7.212 | 7.592 | 0 | -0.06(-0.84%) |
Oct 16, 2008 | 6.844 | 7.662 | 6.844 | 7.656 | 447,191 | +0.58(+8.17%) |
Oct 15, 2008 | 7.604 | 7.767 | 7.008 | 7.078 | 409,117 | -0.38(-5.09%) |
Oct 14, 2008 | 8.205 | 8.205 | 7.183 | 7.458 | 348,014 | -0.54(-6.79%) |
Oct 13, 2008 | 6.932 | 8.334 | 6.868 | 8.001 | 879,299 | +1.41(+21.35%) |
Oct 10, 2008 | 5.939 | 6.599 | 5.665 | 6.593 | 638,502 | +0.34(+5.51%) |
Oct 09, 2008 | 6.336 | 6.506 | 6.079 | 6.249 | 830,922 | -0.12(-1.83%) |
Oct 08, 2008 | 6.441 | 6.821 | 6.132 | 6.366 | 610,109 | -0.20(-3.02%) |
Oct 07, 2008 | 7.206 | 7.306 | 6.517 | 6.564 | 228,583 | -0.52(-7.34%) |
Oct 06, 2008 | 7.265 | 7.347 | 6.698 | 7.084 | 378,757 | -0.36(-4.79%) |
Oct 03, 2008 | 7.820 | 7.913 | 7.358 | 7.440 | 0 | -0.23(-3.04%) |
Oct 02, 2008 | 8.018 | 8.082 | 7.668 | 7.674 | 262,554 | -0.41(-5.13%) |
Oct 01, 2008 | 8.176 | 8.398 | 7.919 | 8.088 | 245,047 | -0.12(-1.49%) |
Sep 30, 2008 | 8.982 | 8.982 | 8.036 | 8.211 | 425,259 | -0.61(-6.89%) |
Sep 29, 2008 | 9.064 | 9.157 | 8.404 | 8.818 | 375,184 | -0.36(-3.94%) |
Sep 26, 2008 | 9.175 | 9.350 | 8.912 | 9.180 | 0 | -0.16(-1.75%) |
Sep 25, 2008 | 8.958 | 9.408 | 8.900 | 9.344 | 381,802 | +0.33(+3.63%) |
Sep 24, 2008 | 9.291 | 9.414 | 8.830 | 9.017 | 467,673 | -0.27(-2.95%) |
Sep 23, 2008 | 9.151 | 9.472 | 8.947 | 9.291 | 740,919 | +0.18(+1.99%) |
Sep 22, 2008 | 9.940 | 10.25 | 9.023 | 9.110 | 511,776 | -0.93(-9.25%) |
Sep 19, 2008 | 9.741 | 10.94 | 9.399 | 10.04 | 0 | +0.89(+9.70%) |
Sep 18, 2008 | 8.415 | 9.256 | 8.322 | 9.151 | 752,993 | +0.95(+11.61%) |
Sep 17, 2008 | 8.357 | 8.701 | 8.077 | 8.199 | 584,746 | -0.27(-3.24%) |
Sep 16, 2008 | 8.923 | 9.116 | 8.310 | 8.474 | 1,133,946 | -0.71(-7.70%) |
Sep 15, 2008 | 9.227 | 9.770 | 9.099 | 9.180 | 274,919 | -0.34(-3.62%) |
Sep 12, 2008 | 9.653 | 9.712 | 9.396 | 9.525 | 0 | -0.18(-1.87%) |
Sep 11, 2008 | 9.566 | 9.823 | 9.291 | 9.706 | 338,666 | +0.01(+0.06%) |
Sep 10, 2008 | 9.607 | 9.770 | 9.496 | 9.700 | 190,771 | +0.21(+2.22%) |
Sep 09, 2008 | 9.607 | 9.881 | 9.461 | 9.490 | 425,222 | -0.15(-1.57%) |
Sep 08, 2008 | 9.321 | 9.770 | 9.239 | 9.642 | 646,772 | +0.50(+5.43%) |
Sep 05, 2008 | 8.923 | 9.157 | 8.777 | 9.145 | 0 | +0.16(+1.82%) |
Sep 04, 2008 | 8.783 | 9.052 | 8.719 | 8.982 | 696,227 | +0.18(+2.06%) |
Sep 03, 2008 | 8.993 | 9.180 | 8.678 | 8.801 | 477,591 | -0.23(-2.52%) |
Sep 02, 2008 | 9.215 | 9.315 | 8.807 | 9.029 | 398,828 | +0.02(+0.26%) |
Aug 29, 2008 | 9.081 | 9.198 | 8.906 | 9.005 | 0 | -0.14(-1.53%) |
Aug 28, 2008 | 8.993 | 9.224 | 8.958 | 9.145 | 203,038 | +0.22(+2.49%) |
Aug 27, 2008 | 8.596 | 8.935 | 8.596 | 8.923 | 351,800 | +0.26(+2.96%) |
Aug 26, 2008 | 8.608 | 8.690 | 8.450 | 8.666 | 634,608 | +0.06(+0.68%) |
Aug 25, 2008 | 8.719 | 8.801 | 8.468 | 8.608 | 501,969 | -0.15(-1.73%) |
Aug 22, 2008 | 8.923 | 8.923 | 8.614 | 8.760 | 0 | +0.12(+1.42%) |
Aug 21, 2008 | 8.760 | 8.855 | 8.631 | 8.637 | 296,898 | -0.17(-1.92%) |
Aug 20, 2008 | 8.964 | 8.964 | 8.760 | 8.807 | 231,327 | -0.08(-0.85%) |
Aug 19, 2008 | 9.081 | 9.151 | 8.807 | 8.883 | 303,520 | -0.25(-2.75%) |
Aug 18, 2008 | 9.502 | 9.624 | 9.069 | 9.134 | 345,373 | -0.32(-3.34%) |
Aug 15, 2008 | 9.630 | 9.893 | 9.321 | 9.449 | 0 | -0.01(-0.12%) |
Aug 14, 2008 | 9.478 | 9.869 | 9.391 | 9.461 | 196,844 | -0.11(-1.16%) |
Aug 13, 2008 | 9.589 | 9.840 | 9.461 | 9.572 | 215,668 | -0.05(-0.49%) |
Aug 12, 2008 | 10.94 | 10.94 | 9.583 | 9.618 | 313,585 | -0.58(-5.67%) |
Aug 11, 2008 | 9.782 | 10.37 | 9.782 | 10.20 | 316,334 | +0.36(+3.62%) |
Aug 08, 2008 | 9.537 | 10.15 | 8.386 | 9.840 | 1,496,251 | +0.27(+2.81%) |
Aug 07, 2008 | 9.887 | 10.14 | 9.373 | 9.572 | 454,774 | -0.48(-4.82%) |
Aug 06, 2008 | 10.04 | 10.17 | 9.788 | 10.06 | 254,025 | +0.02(+0.18%) |
Aug 05, 2008 | 9.671 | 10.05 | 9.659 | 10.04 | 294,842 | +0.36(+3.68%) |
Aug 04, 2008 | 9.759 | 10.05 | 9.531 | 9.683 | 250,211 | -0.08(-0.78%) |
Aug 01, 2008 | 9.589 | 9.852 | 9.513 | 9.759 | 221,112 | +0.18(+1.83%) |
Jul 31, 2008 | 9.566 | 9.875 | 9.496 | 9.583 | 203,368 | -0.09(-0.91%) |
Jul 30, 2008 | 9.817 | 9.928 | 9.467 | 9.671 | 207,158 | -0.11(-1.08%) |
Jul 29, 2008 | 9.776 | 9.817 | 9.227 | 9.776 | 172,476 | +0.54(+5.82%) |
Jul 28, 2008 | 9.864 | 9.864 | 9.139 | 9.239 | 359,129 | -0.58(-5.89%) |
Jul 25, 2008 | 9.735 | 9.975 | 9.671 | 9.817 | 245,237 | +0.12(+1.20%) |
Jul 24, 2008 | 10.10 | 10.25 | 9.636 | 9.700 | 229,761 | -0.34(-3.43%) |
Jul 23, 2008 | 10.00 | 10.41 | 9.887 | 10.04 | 287,713 | +0.01(+0.06%) |
Jul 22, 2008 | 9.472 | 10.07 | 9.461 | 10.04 | 357,716 | +0.50(+5.20%) |
Jul 21, 2008 | 9.636 | 9.893 | 9.496 | 9.542 | 283,359 | -0.09(-0.91%) |
Jul 18, 2008 | 9.881 | 9.881 | 9.414 | 9.630 | 433,032 | -0.22(-2.19%) |
Jul 17, 2008 | 9.391 | 9.852 | 9.227 | 9.846 | 373,146 | +0.48(+5.11%) |
Jul 16, 2008 | 8.988 | 9.391 | 8.812 | 9.367 | 299,979 | +0.35(+3.89%) |
Jul 15, 2008 | 8.777 | 9.139 | 8.526 | 9.017 | 484,116 | +0.25(+2.80%) |
Jul 14, 2008 | 9.554 | 9.554 | 8.678 | 8.772 | 604,448 | -0.69(-7.28%) |
Jul 11, 2008 | 9.607 | 9.613 | 9.052 | 9.461 | 453,035 | -0.27(-2.76%) |
Jul 10, 2008 | 9.887 | 10.17 | 9.537 | 9.729 | 515,125 | -0.22(-2.17%) |
Jul 09, 2008 | 10.83 | 10.91 | 9.945 | 9.945 | 592,152 | -0.82(-7.60%) |
Jul 08, 2008 | 10.42 | 10.77 | 10.32 | 10.76 | 637,341 | +0.34(+3.25%) |
Jul 07, 2008 | 10.38 | 10.65 | 10.33 | 10.42 | 457,065 | +0.09(+0.91%) |
Jul 04, 2008 | 10.37 | 10.61 | 10.25 | 10.33 | 425,855 | +0.00(+0.00%) |
Jul 03, 2008 | 10.37 | 10.61 | 10.25 | 10.33 | 425,855 | +0.04(+0.40%) |
Jul 02, 2008 | 10.19 | 10.40 | 10.11 | 10.29 | 567,987 | +0.07(+0.69%) |
Jul 01, 2008 | 10.18 | 10.38 | 10.06 | 10.22 | 800,913 | -0.09(-0.85%) |
Jun 30, 2008 | 10.44 | 10.59 | 10.21 | 10.31 | 540,487 | -0.13(-1.29%) |
Jun 27, 2008 | 10.55 | 10.69 | 10.20 | 10.44 | 603,311 | -0.11(-1.05%) |
Jun 26, 2008 | 10.57 | 10.69 | 10.40 | 10.55 | 317,967 | -0.17(-1.58%) |
Jun 25, 2008 | 10.26 | 10.88 | 10.26 | 10.72 | 411,703 | +0.44(+4.32%) |
Jun 24, 2008 | 10.49 | 10.61 | 10.27 | 10.28 | 562,232 | -0.33(-3.14%) |
Jun 23, 2008 | 10.80 | 10.87 | 10.61 | 10.61 | 756,077 | -0.05(-0.44%) |
Jun 20, 2008 | 10.64 | 10.83 | 10.42 | 10.66 | 472,567 | -0.14(-1.30%) |
Jun 19, 2008 | 10.54 | 10.88 | 10.37 | 10.80 | 293,044 | +0.34(+3.24%) |
Jun 18, 2008 | 10.40 | 10.60 | 10.29 | 10.46 | 389,358 | +0.01(+0.11%) |
Jun 17, 2008 | 10.35 | 10.58 | 10.29 | 10.45 | 305,702 | +0.09(+0.90%) |
Jun 16, 2008 | 10.29 | 10.47 | 10.04 | 10.35 | 546,879 | -0.08(-0.78%) |
Jun 13, 2008 | 9.799 | 10.44 | 9.653 | 10.44 | 634,454 | +0.78(+8.11%) |
Jun 12, 2008 | 9.899 | 10.06 | 9.633 | 9.653 | 916,905 | -0.16(-1.67%) |
Jun 11, 2008 | 10.17 | 10.27 | 9.811 | 9.817 | 511,545 | -0.43(-4.16%) |
Jun 10, 2008 | 10.32 | 10.63 | 10.06 | 10.24 | 979,122 | -0.51(-4.73%) |
Jun 09, 2008 | 10.80 | 10.97 | 10.59 | 10.75 | 409,951 | -0.05(-0.49%) |
Jun 06, 2008 | 10.99 | 11.10 | 10.66 | 10.80 | 473,827 | -0.20(-1.80%) |
Jun 05, 2008 | 10.90 | 11.03 | 10.87 | 11.00 | 424,247 | +0.09(+0.80%) |
Jun 04, 2008 | 11.03 | 11.15 | 10.82 | 10.91 | 288,046 | -0.14(-1.27%) |
Jun 03, 2008 | 11.24 | 11.31 | 10.87 | 11.05 | 285,912 | -0.11(-0.94%) |
Jun 02, 2008 | 11.31 | 11.40 | 10.95 | 11.16 | 373,233 | -0.16(-1.39%) |
May 30, 2008 | 11.14 | 11.48 | 11.09 | 11.32 | 359,771 | +0.18(+1.57%) |
May 29, 2008 | 11.13 | 11.32 | 11.00 | 11.14 | 536,675 | +0.01(+0.05%) |
May 28, 2008 | 11.22 | 11.48 | 10.94 | 11.14 | 660,552 | -0.13(-1.14%) |
May 27, 2008 | 11.13 | 11.50 | 11.10 | 11.27 | 429,566 | +0.08(+0.68%) |
May 26, 2008 | 11.34 | 11.39 | 11.06 | 11.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.34 | 11.39 | 11.06 | 11.19 | 362,026 | -0.07(-0.62%) |
May 22, 2008 | 11.48 | 11.68 | 11.26 | 11.26 | 496,183 | -0.30(-2.63%) |
May 21, 2008 | 11.64 | 11.80 | 11.36 | 11.56 | 508,490 | -0.18(-1.49%) |
May 20, 2008 | 11.88 | 11.99 | 11.48 | 11.74 | 573,872 | -0.19(-1.62%) |
May 19, 2008 | 12.10 | 12.19 | 11.90 | 11.93 | 578,172 | -0.27(-2.20%) |
May 16, 2008 | 12.08 | 12.24 | 11.75 | 12.20 | 520,978 | +0.15(+1.26%) |
May 15, 2008 | 11.86 | 12.08 | 11.74 | 12.05 | 424,532 | +0.12(+1.03%) |
May 14, 2008 | 11.95 | 12.21 | 11.81 | 11.93 | 634,024 | -0.08(-0.68%) |
May 13, 2008 | 11.67 | 12.15 | 11.45 | 12.01 | 756,553 | +0.68(+5.98%) |
May 12, 2008 | 11.25 | 11.53 | 10.98 | 11.33 | 599,710 | +0.06(+0.52%) |
May 09, 2008 | 10.51 | 11.53 | 10.51 | 11.27 | 934,195 | +1.64(+16.97%) |
May 08, 2008 | 9.542 | 9.747 | 9.461 | 9.636 | 363,112 | +0.08(+0.79%) |
May 07, 2008 | 9.502 | 9.753 | 9.461 | 9.560 | 419,251 | +0.00(+0.00%) |
May 06, 2008 | 9.577 | 9.653 | 9.379 | 9.560 | 317,830 | -0.03(-0.30%) |
May 05, 2008 | 9.741 | 9.916 | 9.347 | 9.589 | 612,484 | -0.05(-0.48%) |
May 02, 2008 | 9.782 | 9.846 | 9.496 | 9.636 | 438,544 | -0.05(-0.48%) |