Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.638 | 9.923 | 9.178 | 9.399 | 220,325 | -0.11(-1.16%) |
Apr 29, 2009 | 9.426 | 9.601 | 9.279 | 9.509 | 246,211 | +0.17(+1.87%) |
Apr 28, 2009 | 9.436 | 9.574 | 8.829 | 9.335 | 162,080 | -0.17(-1.84%) |
Apr 27, 2009 | 9.482 | 9.776 | 9.095 | 9.509 | 296,824 | -0.06(-0.67%) |
Apr 24, 2009 | 8.571 | 9.702 | 8.332 | 9.574 | 464,106 | +1.07(+12.54%) |
Apr 23, 2009 | 6.897 | 8.534 | 6.897 | 8.507 | 517,537 | +2.17(+34.25%) |
Apr 22, 2009 | 5.959 | 6.493 | 5.959 | 6.336 | 183,280 | +0.25(+4.08%) |
Apr 21, 2009 | 5.923 | 6.088 | 5.711 | 6.088 | 79,289 | +0.15(+2.48%) |
Apr 20, 2009 | 6.290 | 6.438 | 5.867 | 5.941 | 340,864 | -0.61(-9.27%) |
Apr 17, 2009 | 6.566 | 6.796 | 6.318 | 6.548 | 324,342 | +0.02(+0.28%) |
Apr 16, 2009 | 6.530 | 6.787 | 6.355 | 6.530 | 205,271 | +0.17(+2.60%) |
Apr 15, 2009 | 6.300 | 6.438 | 6.263 | 6.364 | 363,669 | +0.07(+1.17%) |
Apr 14, 2009 | 6.198 | 6.530 | 6.107 | 6.290 | 251,691 | +0.04(+0.59%) |
Apr 13, 2009 | 6.281 | 6.668 | 6.033 | 6.254 | 183,252 | -0.15(-2.30%) |
Apr 09, 2009 | 5.601 | 6.438 | 5.601 | 6.401 | 359,693 | +0.91(+16.58%) |
Apr 08, 2009 | 5.334 | 5.610 | 5.040 | 5.490 | 223,864 | +0.19(+3.65%) |
Apr 07, 2009 | 5.665 | 5.720 | 5.260 | 5.297 | 261,810 | -0.51(-8.72%) |
Apr 06, 2009 | 5.757 | 6.070 | 5.647 | 5.803 | 242,588 | -0.04(-0.63%) |
Apr 03, 2009 | 5.325 | 5.932 | 5.325 | 5.840 | 238,431 | +0.52(+9.86%) |
Apr 02, 2009 | 4.893 | 5.702 | 4.893 | 5.316 | 300,259 | +0.57(+12.02%) |
Apr 01, 2009 | 4.653 | 5.086 | 4.575 | 4.745 | 226,032 | +0.00(+0.00%) |
Mar 31, 2009 | 4.727 | 4.819 | 4.568 | 4.745 | 200,818 | +0.07(+1.57%) |
Mar 30, 2009 | 4.350 | 4.791 | 4.185 | 4.672 | 235,226 | +0.28(+6.28%) |
Mar 26, 2009 | 4.148 | 4.433 | 4.148 | 4.396 | 176,013 | +0.31(+7.66%) |
Mar 25, 2009 | 3.945 | 4.230 | 3.743 | 4.083 | 142,305 | +0.17(+4.23%) |
Mar 24, 2009 | 4.046 | 4.175 | 3.881 | 3.918 | 121,181 | -0.19(-4.70%) |
Mar 23, 2009 | 3.789 | 4.451 | 3.449 | 4.111 | 303,815 | +0.12(+3.00%) |
Mar 20, 2009 | 4.332 | 4.451 | 3.964 | 3.991 | 176,693 | -0.29(-6.67%) |
Mar 19, 2009 | 4.543 | 4.561 | 4.083 | 4.276 | 115,497 | -0.20(-4.52%) |
Mar 18, 2009 | 4.424 | 4.516 | 4.194 | 4.479 | 84,378 | +0.05(+1.04%) |
Mar 17, 2009 | 4.322 | 4.433 | 4.010 | 4.433 | 120,095 | +0.09(+2.12%) |
Mar 16, 2009 | 4.791 | 4.893 | 4.313 | 4.341 | 96,004 | -0.40(-8.53%) |
Mar 13, 2009 | 4.994 | 5.012 | 4.727 | 4.745 | 143,292 | -0.20(-4.09%) |
Mar 12, 2009 | 4.341 | 4.994 | 4.249 | 4.948 | 131,476 | +0.57(+13.03%) |
Mar 11, 2009 | 4.212 | 4.534 | 4.074 | 4.378 | 152,346 | +0.32(+7.94%) |
Mar 10, 2009 | 3.752 | 4.129 | 3.495 | 4.056 | 158,512 | +0.38(+10.25%) |
Mar 09, 2009 | 3.403 | 4.000 | 3.377 | 3.679 | 166,902 | +0.18(+5.26%) |
Mar 06, 2009 | 3.706 | 3.876 | 3.302 | 3.495 | 198,796 | -0.20(-5.47%) |
Mar 05, 2009 | 4.166 | 4.378 | 3.688 | 3.697 | 169,106 | -0.41(-10.07%) |
Mar 04, 2009 | 4.451 | 4.615 | 4.074 | 4.111 | 205,431 | -0.97(-19.17%) |
Mar 02, 2009 | 6.539 | 6.539 | 5.021 | 5.086 | 236,785 | -1.62(-24.14%) |
Feb 27, 2009 | 6.805 | 6.851 | 6.309 | 6.704 | 155,819 | -0.39(-5.45%) |
Feb 26, 2009 | 7.247 | 7.495 | 6.824 | 7.091 | 125,765 | -0.11(-1.53%) |
Feb 25, 2009 | 7.900 | 7.900 | 6.686 | 7.201 | 196,098 | -0.74(-9.27%) |
Feb 24, 2009 | 7.707 | 8.029 | 7.569 | 7.937 | 77,638 | +0.32(+4.23%) |
Feb 23, 2009 | 8.157 | 8.157 | 7.523 | 7.615 | 130,199 | -0.48(-5.91%) |
Feb 20, 2009 | 7.872 | 8.194 | 7.495 | 8.093 | 127,103 | +0.03(+0.34%) |
Feb 19, 2009 | 7.955 | 8.249 | 7.688 | 8.065 | 86,254 | +0.23(+2.93%) |
Feb 18, 2009 | 8.479 | 8.479 | 7.734 | 7.835 | 176,620 | -0.50(-5.96%) |
Feb 17, 2009 | 8.378 | 8.709 | 8.295 | 8.332 | 86,228 | -0.37(-4.23%) |
Feb 13, 2009 | 9.068 | 9.252 | 8.645 | 8.700 | 76,469 | -0.36(-3.96%) |
Feb 12, 2009 | 8.902 | 9.077 | 8.774 | 9.059 | 139,472 | -0.05(-0.51%) |
Feb 11, 2009 | 9.197 | 9.197 | 8.507 | 9.105 | 180,152 | -0.06(-0.70%) |
Feb 10, 2009 | 9.316 | 9.380 | 8.921 | 9.169 | 120,093 | -0.19(-2.06%) |
Feb 09, 2009 | 9.491 | 9.537 | 9.279 | 9.362 | 71,514 | -0.21(-2.21%) |
Feb 06, 2009 | 9.353 | 9.656 | 9.353 | 9.574 | 93,644 | +0.19(+2.06%) |
Feb 05, 2009 | 9.380 | 9.518 | 9.224 | 9.380 | 107,795 | +0.04(+0.39%) |
Feb 04, 2009 | 9.417 | 9.528 | 9.022 | 9.344 | 88,504 | -0.05(-0.49%) |
Feb 03, 2009 | 9.482 | 9.528 | 9.215 | 9.390 | 107,232 | -0.03(-0.29%) |
Feb 02, 2009 | 9.307 | 9.546 | 9.197 | 9.417 | 107,670 | +0.00(+0.00%) |
Jan 30, 2009 | 9.546 | 9.546 | 9.187 | 9.417 | 126,355 | +0.00(+0.00%) |
Jan 29, 2009 | 9.362 | 9.546 | 9.086 | 9.417 | 99,930 | -0.06(-0.58%) |
Jan 28, 2009 | 9.509 | 9.518 | 9.344 | 9.472 | 111,089 | +0.12(+1.28%) |
Jan 27, 2009 | 9.491 | 9.716 | 9.335 | 9.353 | 72,933 | -0.13(-1.36%) |
Jan 26, 2009 | 9.307 | 9.656 | 9.224 | 9.482 | 103,734 | +0.17(+1.78%) |
Jan 23, 2009 | 9.013 | 9.463 | 9.013 | 9.316 | 86,372 | -0.03(-0.30%) |
Jan 22, 2009 | 9.325 | 9.620 | 9.206 | 9.344 | 140,337 | -0.04(-0.39%) |
Jan 21, 2009 | 9.574 | 9.574 | 9.059 | 9.380 | 115,393 | -0.06(-0.58%) |
Jan 20, 2009 | 9.758 | 9.758 | 9.362 | 9.436 | 108,640 | -0.44(-4.47%) |
Jan 16, 2009 | 9.482 | 9.987 | 9.224 | 9.877 | 209,348 | +0.50(+5.29%) |
Jan 15, 2009 | 9.013 | 9.629 | 8.728 | 9.380 | 120,998 | +0.37(+4.08%) |
Jan 14, 2009 | 9.546 | 9.850 | 8.636 | 9.013 | 203,520 | -0.74(-7.63%) |
Jan 13, 2009 | 10.11 | 10.24 | 9.564 | 9.758 | 143,126 | -0.11(-1.12%) |
Jan 12, 2009 | 10.53 | 10.69 | 9.804 | 9.868 | 163,715 | -0.72(-6.78%) |
Jan 09, 2009 | 10.94 | 11.02 | 10.48 | 10.59 | 155,162 | -0.46(-4.16%) |
Jan 08, 2009 | 10.60 | 11.05 | 10.40 | 11.05 | 191,732 | +0.36(+3.36%) |
Jan 07, 2009 | 11.02 | 11.28 | 10.32 | 10.69 | 139,605 | -0.53(-4.75%) |
Jan 06, 2009 | 11.08 | 11.28 | 10.61 | 11.22 | 215,823 | +0.32(+2.93%) |
Jan 05, 2009 | 10.53 | 11.05 | 10.51 | 10.90 | 261,189 | -0.13(-1.14%) |
Jan 02, 2009 | 10.84 | 11.21 | 10.68 | 11.03 | 97,767 | +0.31(+2.92%) |
Dec 31, 2008 | 10.71 | 10.86 | 10.37 | 10.71 | 162,775 | +0.05(+0.43%) |
Dec 30, 2008 | 10.52 | 10.69 | 9.813 | 10.67 | 74,662 | +0.24(+2.29%) |
Dec 29, 2008 | 10.27 | 10.47 | 9.905 | 10.43 | 171,781 | +0.17(+1.61%) |
Dec 26, 2008 | 10.03 | 10.33 | 9.546 | 10.26 | 84,987 | +0.32(+3.24%) |
Dec 24, 2008 | 9.886 | 9.941 | 9.601 | 9.941 | 44,462 | +0.09(+0.93%) |
Dec 23, 2008 | 10.07 | 10.39 | 9.813 | 9.850 | 102,621 | -0.13(-1.29%) |
Dec 22, 2008 | 9.978 | 10.01 | 9.408 | 9.978 | 186,661 | +0.06(+0.65%) |
Dec 19, 2008 | 9.776 | 10.17 | 9.702 | 9.914 | 303,481 | +0.43(+4.56%) |
Dec 18, 2008 | 9.629 | 9.840 | 9.114 | 9.482 | 157,163 | -0.03(-0.29%) |
Dec 17, 2008 | 9.169 | 9.610 | 8.838 | 9.509 | 172,371 | +0.26(+2.78%) |
Dec 16, 2008 | 8.856 | 9.289 | 8.700 | 9.252 | 110,253 | +0.61(+7.02%) |
Dec 15, 2008 | 9.114 | 9.592 | 8.194 | 8.645 | 114,472 | -0.49(-5.34%) |
Dec 12, 2008 | 8.240 | 9.160 | 7.909 | 9.132 | 189,281 | +0.66(+7.82%) |
Dec 11, 2008 | 8.865 | 8.994 | 8.295 | 8.470 | 91,454 | -0.59(-6.50%) |
Dec 10, 2008 | 9.068 | 9.243 | 8.672 | 9.059 | 175,991 | +0.15(+1.65%) |
Dec 09, 2008 | 9.518 | 10.27 | 8.580 | 8.911 | 108,809 | -0.77(-7.98%) |
Dec 08, 2008 | 9.031 | 9.951 | 8.608 | 9.684 | 154,436 | +0.71(+7.89%) |
Dec 05, 2008 | 8.498 | 8.994 | 7.688 | 8.976 | 180,454 | +0.29(+3.28%) |
Dec 04, 2008 | 8.258 | 8.884 | 7.964 | 8.691 | 189,236 | +0.30(+3.62%) |
Dec 03, 2008 | 8.001 | 8.479 | 7.081 | 8.387 | 153,531 | +0.73(+9.48%) |
Dec 02, 2008 | 7.008 | 7.661 | 6.603 | 7.661 | 109,979 | +0.80(+11.66%) |
Dec 01, 2008 | 8.038 | 8.323 | 6.796 | 6.861 | 136,155 | -1.42(-17.11%) |
Nov 28, 2008 | 7.835 | 8.341 | 7.550 | 8.277 | 81,334 | +0.25(+3.09%) |
Nov 26, 2008 | 6.861 | 8.102 | 6.861 | 8.029 | 315,271 | +0.96(+13.52%) |
Nov 25, 2008 | 6.824 | 7.293 | 6.576 | 7.072 | 226,973 | +0.33(+4.91%) |
Nov 24, 2008 | 6.603 | 6.842 | 5.647 | 6.741 | 405,976 | +0.22(+3.39%) |
Nov 21, 2008 | 5.693 | 6.530 | 5.288 | 6.520 | 207,735 | +0.95(+17.00%) |
Nov 20, 2008 | 5.702 | 6.152 | 5.279 | 5.573 | 272,239 | -0.18(-3.19%) |
Nov 19, 2008 | 5.959 | 6.162 | 5.656 | 5.757 | 73,401 | -0.20(-3.39%) |
Nov 18, 2008 | 6.309 | 6.622 | 5.564 | 5.959 | 125,731 | -0.35(-5.54%) |
Nov 17, 2008 | 6.769 | 6.815 | 6.125 | 6.309 | 104,071 | -0.54(-7.92%) |
Nov 14, 2008 | 7.054 | 7.385 | 6.723 | 6.851 | 107,208 | -0.38(-5.22%) |
Nov 13, 2008 | 6.971 | 7.403 | 6.622 | 7.228 | 259,035 | +0.29(+4.24%) |
Nov 12, 2008 | 7.293 | 7.429 | 6.750 | 6.934 | 149,421 | -0.36(-4.92%) |
Nov 11, 2008 | 7.679 | 8.268 | 7.284 | 7.293 | 59,513 | -0.49(-6.26%) |
Nov 10, 2008 | 8.580 | 8.957 | 7.072 | 7.780 | 161,558 | -0.60(-7.14%) |
Nov 07, 2008 | 8.176 | 8.488 | 7.707 | 8.378 | 123,537 | +0.31(+3.88%) |
Nov 06, 2008 | 8.268 | 8.323 | 7.891 | 8.065 | 105,478 | -0.32(-3.84%) |
Nov 05, 2008 | 8.387 | 8.544 | 8.019 | 8.387 | 116,781 | -0.11(-1.30%) |
Nov 04, 2008 | 8.378 | 8.626 | 7.707 | 8.498 | 155,526 | +0.24(+2.90%) |
Nov 03, 2008 | 8.378 | 8.488 | 7.983 | 8.258 | 164,025 | +0.06(+0.79%) |
Oct 31, 2008 | 8.047 | 8.387 | 7.848 | 8.194 | 158,101 | +0.09(+1.14%) |
Oct 30, 2008 | 7.789 | 8.231 | 7.688 | 8.102 | 227,572 | +0.63(+8.50%) |
Oct 29, 2008 | 6.484 | 8.010 | 6.097 | 7.468 | 403,382 | +0.99(+15.34%) |
Oct 28, 2008 | 6.336 | 6.474 | 5.849 | 6.474 | 245,344 | +0.28(+4.45%) |
Oct 27, 2008 | 6.116 | 6.723 | 6.005 | 6.198 | 153,244 | -0.06(-0.88%) |
Oct 24, 2008 | 5.849 | 6.585 | 5.849 | 6.254 | 211,548 | -0.12(-1.88%) |
Oct 23, 2008 | 7.017 | 7.017 | 5.904 | 6.373 | 355,425 | +0.21(+3.43%) |
Oct 22, 2008 | 6.070 | 6.382 | 5.987 | 6.162 | 122,606 | -0.09(-1.47%) |
Oct 21, 2008 | 6.723 | 6.815 | 6.116 | 6.254 | 189,791 | -0.63(-9.09%) |
Oct 20, 2008 | 6.585 | 6.989 | 6.346 | 6.879 | 186,857 | +0.35(+5.35%) |
Oct 17, 2008 | 6.355 | 6.815 | 6.235 | 6.530 | 344,594 | -0.14(-2.07%) |
Oct 16, 2008 | 6.300 | 6.989 | 6.070 | 6.668 | 258,381 | +0.42(+6.77%) |
Oct 15, 2008 | 6.805 | 7.274 | 6.244 | 6.244 | 207,475 | -0.69(-9.95%) |
Oct 14, 2008 | 6.897 | 7.357 | 6.530 | 6.934 | 250,505 | +0.24(+3.57%) |
Oct 13, 2008 | 6.392 | 6.861 | 5.996 | 6.695 | 269,182 | +0.62(+10.14%) |
Oct 10, 2008 | 5.610 | 6.631 | 4.745 | 6.079 | 289,031 | +0.26(+4.42%) |
Oct 09, 2008 | 6.805 | 6.805 | 5.757 | 5.821 | 245,661 | -0.83(-12.45%) |
Oct 08, 2008 | 6.916 | 7.376 | 6.502 | 6.649 | 125,649 | -0.43(-6.10%) |
Oct 07, 2008 | 7.863 | 7.863 | 7.072 | 7.081 | 146,041 | -0.65(-8.44%) |
Oct 06, 2008 | 7.587 | 7.909 | 6.962 | 7.734 | 150,289 | -0.05(-0.59%) |
Oct 03, 2008 | 8.452 | 9.114 | 7.642 | 7.780 | 192,117 | -0.50(-6.00%) |
Oct 02, 2008 | 9.859 | 9.951 | 8.176 | 8.277 | 118,012 | -1.73(-17.28%) |
Oct 01, 2008 | 10.25 | 10.55 | 9.822 | 10.01 | 89,030 | -0.47(-4.48%) |
Sep 30, 2008 | 10.51 | 10.86 | 9.730 | 10.47 | 172,200 | +0.15(+1.43%) |
Sep 29, 2008 | 11.28 | 11.53 | 10.33 | 10.33 | 84,825 | -1.19(-10.30%) |
Sep 26, 2008 | 10.37 | 11.91 | 9.932 | 11.51 | 242,177 | +0.97(+9.25%) |
Sep 25, 2008 | 10.83 | 10.96 | 10.37 | 10.54 | 63,704 | -0.21(-1.97%) |
Sep 24, 2008 | 11.24 | 11.27 | 10.63 | 10.75 | 75,114 | -0.46(-4.10%) |
Sep 23, 2008 | 11.72 | 11.75 | 11.18 | 11.21 | 53,976 | -0.45(-3.86%) |
Sep 22, 2008 | 12.07 | 12.07 | 11.50 | 11.66 | 155,870 | -0.29(-2.39%) |
Sep 19, 2008 | 12.42 | 12.42 | 11.73 | 11.95 | 531,777 | -0.16(-1.29%) |
Sep 18, 2008 | 10.13 | 12.15 | 9.868 | 12.10 | 291,710 | +2.26(+22.99%) |
Sep 17, 2008 | 10.34 | 10.36 | 9.436 | 9.840 | 152,590 | -0.69(-6.55%) |
Sep 16, 2008 | 10.48 | 10.90 | 10.24 | 10.53 | 144,793 | -0.13(-1.21%) |
Sep 15, 2008 | 11.13 | 11.36 | 10.60 | 10.66 | 74,310 | -0.56(-5.00%) |
Sep 12, 2008 | 11.34 | 11.54 | 10.86 | 11.22 | 96,200 | -0.24(-2.09%) |
Sep 11, 2008 | 11.33 | 11.52 | 11.04 | 11.46 | 112,098 | -0.07(-0.64%) |
Sep 10, 2008 | 11.94 | 11.94 | 11.20 | 11.53 | 159,709 | -0.17(-1.41%) |
Sep 09, 2008 | 12.28 | 12.34 | 11.53 | 11.70 | 118,452 | -0.60(-4.86%) |
Sep 08, 2008 | 12.39 | 12.45 | 11.54 | 12.30 | 100,126 | +0.48(+4.05%) |
Sep 05, 2008 | 11.67 | 12.04 | 11.28 | 11.82 | 88,372 | +0.06(+0.55%) |
Sep 04, 2008 | 12.28 | 12.30 | 11.72 | 11.75 | 96,203 | -0.67(-5.40%) |
Sep 03, 2008 | 12.42 | 12.85 | 12.38 | 12.42 | 95,935 | +0.00(+0.00%) |
Sep 02, 2008 | 12.53 | 12.88 | 11.72 | 12.42 | 65,692 | +0.11(+0.90%) |
Aug 29, 2008 | 12.01 | 12.47 | 12.01 | 12.31 | 59,106 | +0.24(+1.98%) |
Aug 28, 2008 | 11.39 | 12.09 | 11.39 | 12.08 | 59,086 | +0.74(+6.49%) |
Aug 27, 2008 | 11.50 | 11.67 | 11.17 | 11.34 | 72,338 | -0.21(-1.83%) |
Aug 26, 2008 | 11.68 | 11.95 | 11.48 | 11.55 | 72,164 | -0.12(-1.02%) |
Aug 25, 2008 | 11.93 | 11.93 | 11.50 | 11.67 | 84,143 | -0.31(-2.61%) |
Aug 22, 2008 | 11.28 | 12.08 | 11.11 | 11.98 | 77,406 | +0.82(+7.33%) |
Aug 21, 2008 | 11.10 | 11.43 | 11.10 | 11.16 | 49,002 | -0.09(-0.82%) |
Aug 20, 2008 | 11.81 | 11.94 | 11.16 | 11.26 | 74,479 | -0.54(-4.60%) |
Aug 19, 2008 | 12.30 | 12.40 | 11.70 | 11.80 | 103,018 | -0.63(-5.03%) |
Aug 18, 2008 | 12.76 | 12.99 | 12.37 | 12.42 | 78,982 | -0.35(-2.74%) |
Aug 15, 2008 | 12.86 | 12.99 | 12.42 | 12.77 | 121,733 | +0.13(+1.02%) |
Aug 14, 2008 | 12.47 | 12.65 | 12.26 | 12.65 | 79,545 | +0.06(+0.44%) |
Aug 13, 2008 | 12.50 | 12.65 | 12.14 | 12.59 | 111,721 | +0.01(+0.07%) |
Aug 12, 2008 | 12.26 | 12.64 | 12.16 | 12.58 | 134,803 | +0.20(+1.63%) |
Aug 11, 2008 | 11.63 | 12.44 | 11.38 | 12.38 | 167,817 | +0.77(+6.66%) |
Aug 08, 2008 | 11.23 | 11.83 | 11.16 | 11.61 | 94,739 | +0.43(+3.87%) |
Aug 07, 2008 | 11.45 | 11.50 | 11.16 | 11.17 | 80,818 | -0.39(-3.34%) |
Aug 06, 2008 | 11.41 | 11.63 | 11.18 | 11.56 | 93,562 | +0.00(+0.00%) |
Aug 05, 2008 | 11.05 | 11.58 | 11.05 | 11.56 | 102,503 | +0.49(+4.40%) |
Aug 04, 2008 | 11.17 | 11.34 | 10.93 | 11.07 | 136,620 | -0.13(-1.15%) |
Aug 01, 2008 | 11.40 | 11.46 | 11.01 | 11.20 | 121,391 | -0.13(-1.14%) |
Jul 31, 2008 | 10.93 | 11.59 | 10.92 | 11.33 | 223,250 | +0.30(+2.75%) |
Jul 30, 2008 | 11.21 | 11.49 | 10.88 | 11.03 | 92,493 | -0.09(-0.83%) |
Jul 29, 2008 | 11.12 | 11.17 | 10.31 | 11.12 | 96,856 | +0.72(+6.90%) |
Jul 28, 2008 | 10.85 | 10.88 | 10.32 | 10.40 | 122,044 | -0.54(-4.96%) |
Jul 25, 2008 | 11.68 | 11.68 | 10.83 | 10.94 | 135,236 | -0.56(-4.88%) |
Jul 24, 2008 | 12.05 | 12.47 | 11.13 | 11.50 | 298,429 | -1.32(-10.32%) |
Jul 23, 2008 | 12.29 | 13.36 | 12.29 | 12.83 | 210,571 | +0.20(+1.60%) |
Jul 22, 2008 | 11.20 | 12.64 | 11.16 | 12.63 | 119,547 | +1.25(+10.99%) |
Jul 21, 2008 | 11.12 | 11.43 | 11.01 | 11.38 | 71,247 | +0.28(+2.49%) |
Jul 18, 2008 | 11.36 | 11.36 | 10.78 | 11.10 | 98,837 | -0.27(-2.35%) |
Jul 17, 2008 | 10.86 | 11.37 | 10.37 | 11.37 | 129,148 | +0.54(+5.01%) |
Jul 16, 2008 | 10.18 | 10.94 | 9.840 | 10.82 | 164,786 | +0.66(+6.52%) |
Jul 15, 2008 | 9.656 | 10.20 | 9.380 | 10.16 | 122,310 | +0.48(+4.94%) |
Jul 14, 2008 | 10.26 | 10.26 | 9.666 | 9.684 | 110,506 | -0.49(-4.79%) |
Jul 11, 2008 | 9.868 | 10.19 | 9.675 | 10.17 | 99,110 | +0.28(+2.79%) |
Jul 10, 2008 | 10.23 | 10.60 | 9.886 | 9.895 | 148,591 | -0.36(-3.50%) |
Jul 09, 2008 | 10.59 | 10.88 | 10.17 | 10.25 | 105,752 | -0.36(-3.38%) |
Jul 08, 2008 | 9.877 | 10.63 | 9.877 | 10.61 | 98,090 | +0.77(+7.85%) |
Jul 07, 2008 | 10.23 | 10.30 | 9.831 | 9.840 | 111,248 | -0.28(-2.73%) |
Jul 04, 2008 | 10.17 | 10.41 | 9.850 | 10.12 | 81,947 | +0.00(+0.00%) |
Jul 03, 2008 | 10.17 | 10.41 | 9.850 | 10.12 | 81,947 | -0.01(-0.09%) |
Jul 02, 2008 | 11.00 | 11.00 | 10.13 | 10.13 | 144,909 | -0.79(-7.25%) |
Jul 01, 2008 | 10.83 | 11.04 | 10.62 | 10.92 | 155,254 | +0.06(+0.59%) |
Jun 30, 2008 | 10.76 | 11.19 | 10.62 | 10.85 | 130,868 | +0.15(+1.37%) |
Jun 27, 2008 | 10.96 | 10.98 | 10.59 | 10.70 | 428,659 | -0.27(-2.43%) |
Jun 26, 2008 | 11.24 | 11.34 | 10.92 | 10.97 | 93,879 | -0.48(-4.18%) |
Jun 25, 2008 | 11.13 | 11.65 | 11.04 | 11.45 | 119,707 | +0.32(+2.89%) |
Jun 24, 2008 | 11.92 | 11.92 | 11.13 | 11.13 | 207,113 | -0.90(-7.49%) |
Jun 23, 2008 | 12.18 | 12.21 | 11.84 | 12.03 | 197,631 | -0.10(-0.83%) |
Jun 20, 2008 | 12.25 | 12.34 | 11.96 | 12.13 | 252,554 | -0.22(-1.79%) |
Jun 19, 2008 | 12.18 | 12.36 | 11.91 | 12.35 | 97,203 | +0.11(+0.90%) |
Jun 18, 2008 | 12.22 | 12.37 | 12.12 | 12.24 | 166,389 | -0.08(-0.67%) |
Jun 17, 2008 | 12.41 | 12.52 | 12.08 | 12.32 | 105,109 | -0.06(-0.45%) |
Jun 16, 2008 | 11.77 | 12.64 | 11.62 | 12.38 | 223,384 | +0.52(+4.34%) |
Jun 13, 2008 | 11.57 | 12.05 | 11.50 | 11.86 | 172,680 | +0.35(+3.03%) |
Jun 12, 2008 | 11.34 | 12.02 | 11.34 | 11.51 | 216,157 | +0.20(+1.79%) |
Jun 11, 2008 | 11.70 | 11.73 | 11.31 | 11.31 | 184,867 | -0.42(-3.60%) |
Jun 10, 2008 | 11.81 | 11.88 | 11.36 | 11.73 | 228,176 | -0.11(-0.93%) |
Jun 09, 2008 | 12.07 | 12.26 | 11.84 | 11.85 | 165,819 | -0.16(-1.30%) |
Jun 06, 2008 | 12.65 | 12.65 | 11.62 | 12.00 | 230,619 | -0.74(-5.78%) |
Jun 05, 2008 | 12.00 | 12.78 | 12.00 | 12.74 | 194,735 | +0.79(+6.62%) |
Jun 04, 2008 | 12.05 | 12.29 | 11.84 | 11.95 | 264,775 | -0.13(-1.07%) |
Jun 03, 2008 | 12.49 | 12.50 | 11.96 | 12.08 | 226,474 | -0.32(-2.60%) |
Jun 02, 2008 | 12.67 | 12.74 | 12.28 | 12.40 | 191,286 | -0.34(-2.67%) |
May 30, 2008 | 12.88 | 12.92 | 12.61 | 12.74 | 594,462 | -0.11(-0.86%) |
May 29, 2008 | 12.79 | 12.94 | 12.76 | 12.85 | 219,482 | -0.01(-0.07%) |
May 28, 2008 | 12.94 | 12.94 | 12.66 | 12.86 | 147,433 | +0.01(+0.07%) |
May 27, 2008 | 12.65 | 12.89 | 12.29 | 12.85 | 316,742 | +0.15(+1.16%) |
May 26, 2008 | 12.54 | 12.88 | 12.54 | 12.70 | 157,575 | +0.00(+0.00%) |
May 23, 2008 | 12.54 | 12.88 | 12.54 | 12.70 | 157,575 | +0.07(+0.58%) |
May 22, 2008 | 12.38 | 12.92 | 12.38 | 12.63 | 215,216 | +0.22(+1.78%) |
May 21, 2008 | 12.75 | 12.92 | 12.31 | 12.41 | 295,376 | -0.40(-3.09%) |
May 20, 2008 | 12.91 | 12.92 | 12.32 | 12.80 | 172,682 | -0.14(-1.07%) |
May 19, 2008 | 12.96 | 13.28 | 12.82 | 12.94 | 121,433 | -0.05(-0.35%) |
May 16, 2008 | 13.29 | 13.29 | 12.24 | 12.99 | 217,628 | -0.29(-2.15%) |
May 15, 2008 | 13.08 | 13.43 | 12.94 | 13.27 | 95,679 | +0.23(+1.76%) |
May 14, 2008 | 12.93 | 13.20 | 12.67 | 13.04 | 123,739 | +0.16(+1.21%) |
May 13, 2008 | 12.56 | 13.11 | 12.56 | 12.88 | 289,329 | +0.17(+1.38%) |
May 12, 2008 | 12.52 | 12.88 | 12.31 | 12.71 | 383,319 | +0.26(+2.07%) |
May 09, 2008 | 12.48 | 12.68 | 12.30 | 12.45 | 173,345 | -0.11(-0.88%) |
May 08, 2008 | 13.11 | 13.16 | 12.24 | 12.56 | 454,110 | -0.54(-4.14%) |
May 07, 2008 | 12.78 | 13.19 | 12.75 | 13.11 | 244,989 | +0.27(+2.08%) |
May 06, 2008 | 12.57 | 12.91 | 12.46 | 12.84 | 423,556 | +0.27(+2.12%) |
May 05, 2008 | 12.57 | 12.68 | 12.27 | 12.57 | 236,742 | +0.17(+1.41%) |
May 02, 2008 | 12.55 | 12.64 | 12.27 | 12.40 | 197,698 | -0.11(-0.88%) |