Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.771 | 6.840 | 6.404 | 6.404 | 331,399 | -0.31(-4.58%) |
Apr 29, 2009 | 5.621 | 7.217 | 5.571 | 6.711 | 815,586 | +1.13(+20.25%) |
Apr 28, 2009 | 5.532 | 5.770 | 5.403 | 5.581 | 150,337 | +0.04(+0.72%) |
Apr 27, 2009 | 5.542 | 5.710 | 5.454 | 5.542 | 175,492 | -0.03(-0.53%) |
Apr 24, 2009 | 5.403 | 5.641 | 5.333 | 5.571 | 197,941 | +0.20(+3.69%) |
Apr 23, 2009 | 5.373 | 5.462 | 5.274 | 5.373 | 133,455 | +0.02(+0.37%) |
Apr 22, 2009 | 5.343 | 5.433 | 5.234 | 5.353 | 159,187 | -0.03(-0.55%) |
Apr 21, 2009 | 5.343 | 5.462 | 5.304 | 5.383 | 173,705 | +0.06(+1.12%) |
Apr 20, 2009 | 5.333 | 5.413 | 5.195 | 5.324 | 347,615 | -0.09(-1.65%) |
Apr 17, 2009 | 5.383 | 5.423 | 5.314 | 5.413 | 319,212 | +0.03(+0.55%) |
Apr 16, 2009 | 5.363 | 5.472 | 5.333 | 5.383 | 302,150 | +0.06(+1.12%) |
Apr 15, 2009 | 5.333 | 5.452 | 5.165 | 5.324 | 138,937 | -0.05(-0.92%) |
Apr 14, 2009 | 5.492 | 5.502 | 5.264 | 5.373 | 230,349 | -0.21(-3.73%) |
Apr 13, 2009 | 5.423 | 5.601 | 5.373 | 5.581 | 163,031 | +0.10(+1.81%) |
Apr 09, 2009 | 5.482 | 5.571 | 5.413 | 5.482 | 196,590 | +0.12(+2.22%) |
Apr 08, 2009 | 5.244 | 5.363 | 5.205 | 5.363 | 181,618 | +0.11(+2.08%) |
Apr 07, 2009 | 5.195 | 5.343 | 5.195 | 5.254 | 285,056 | -0.01(-0.19%) |
Apr 06, 2009 | 5.274 | 5.314 | 5.175 | 5.264 | 206,068 | -0.06(-1.12%) |
Apr 03, 2009 | 5.195 | 5.452 | 5.076 | 5.324 | 221,258 | +0.05(+0.94%) |
Apr 02, 2009 | 5.254 | 5.393 | 5.215 | 5.274 | 726,776 | +0.13(+2.50%) |
Apr 01, 2009 | 5.056 | 5.264 | 4.967 | 5.145 | 268,721 | +0.01(+0.19%) |
Mar 31, 2009 | 5.175 | 5.314 | 5.115 | 5.135 | 315,593 | -0.01(-0.19%) |
Mar 30, 2009 | 5.066 | 5.195 | 5.026 | 5.145 | 215,669 | -0.31(-5.64%) |
Mar 26, 2009 | 5.096 | 5.452 | 5.056 | 5.452 | 329,549 | +0.40(+7.84%) |
Mar 25, 2009 | 4.947 | 5.165 | 4.947 | 5.056 | 225,223 | +0.20(+4.08%) |
Mar 24, 2009 | 4.778 | 4.937 | 4.739 | 4.858 | 447,843 | +0.01(+0.20%) |
Mar 23, 2009 | 4.711 | 4.848 | 4.709 | 4.848 | 444,163 | +0.42(+9.40%) |
Mar 20, 2009 | 4.362 | 4.451 | 4.302 | 4.431 | 684,082 | +0.10(+2.29%) |
Mar 19, 2009 | 4.243 | 4.382 | 4.213 | 4.332 | 366,860 | +0.12(+2.82%) |
Mar 18, 2009 | 4.114 | 4.213 | 4.065 | 4.213 | 488,692 | +0.09(+2.16%) |
Mar 17, 2009 | 4.074 | 4.164 | 4.074 | 4.124 | 258,391 | +0.04(+0.97%) |
Mar 16, 2009 | 4.213 | 4.213 | 4.025 | 4.084 | 247,991 | -0.01(-0.24%) |
Mar 13, 2009 | 4.213 | 4.213 | 3.965 | 4.094 | 0 | -0.12(-2.82%) |
Mar 12, 2009 | 4.045 | 4.213 | 3.886 | 4.213 | 250,597 | +0.17(+4.17%) |
Mar 11, 2009 | 4.253 | 4.273 | 4.025 | 4.045 | 276,450 | -0.17(-4.00%) |
Mar 10, 2009 | 4.263 | 4.332 | 4.164 | 4.213 | 462,810 | +0.05(+1.19%) |
Mar 09, 2009 | 4.402 | 4.540 | 4.124 | 4.164 | 314,285 | -0.29(-6.46%) |
Mar 06, 2009 | 4.550 | 4.590 | 4.382 | 4.451 | 0 | -0.03(-0.66%) |
Mar 05, 2009 | 4.729 | 4.778 | 4.451 | 4.481 | 153,171 | -0.31(-6.42%) |
Mar 04, 2009 | 4.451 | 4.987 | 4.332 | 4.788 | 586,303 | -0.05(-1.02%) |
Mar 02, 2009 | 5.343 | 5.343 | 4.818 | 4.838 | 251,789 | -0.58(-10.79%) |
Feb 27, 2009 | 5.383 | 5.532 | 5.383 | 5.423 | 0 | -0.03(-0.55%) |
Feb 26, 2009 | 5.443 | 5.661 | 5.393 | 5.452 | 189,660 | -0.07(-1.26%) |
Feb 25, 2009 | 5.899 | 5.899 | 5.433 | 5.522 | 126,911 | -0.30(-5.11%) |
Feb 24, 2009 | 5.780 | 5.918 | 5.522 | 5.819 | 259,964 | +0.12(+2.09%) |
Feb 23, 2009 | 5.869 | 6.136 | 5.671 | 5.700 | 161,398 | -0.25(-4.17%) |
Feb 20, 2009 | 6.305 | 6.305 | 5.869 | 5.948 | 186,474 | -0.31(-4.91%) |
Feb 19, 2009 | 6.325 | 6.384 | 6.196 | 6.255 | 262,661 | +0.04(+0.64%) |
Feb 18, 2009 | 6.394 | 6.404 | 6.176 | 6.216 | 305,269 | -0.10(-1.57%) |
Feb 17, 2009 | 6.444 | 6.483 | 6.186 | 6.315 | 400,128 | -0.30(-4.50%) |
Feb 13, 2009 | 6.553 | 6.642 | 6.464 | 6.612 | 276,199 | +0.10(+1.52%) |
Feb 12, 2009 | 6.543 | 6.583 | 6.255 | 6.513 | 328,321 | -0.13(-1.94%) |
Feb 11, 2009 | 6.642 | 6.741 | 6.533 | 6.642 | 179,706 | +0.05(+0.75%) |
Feb 10, 2009 | 6.939 | 7.138 | 6.454 | 6.593 | 286,905 | -0.35(-5.00%) |
Feb 09, 2009 | 6.900 | 7.187 | 6.781 | 6.939 | 253,166 | +0.01(+0.14%) |
Feb 06, 2009 | 6.226 | 6.949 | 6.008 | 6.930 | 330,476 | +0.82(+13.47%) |
Feb 05, 2009 | 6.196 | 6.493 | 4.758 | 6.107 | 291,732 | -0.24(-3.75%) |
Feb 04, 2009 | 6.434 | 6.602 | 6.285 | 6.345 | 247,941 | -0.13(-1.99%) |
Feb 03, 2009 | 6.315 | 6.553 | 6.067 | 6.474 | 327,675 | +0.17(+2.67%) |
Feb 02, 2009 | 6.325 | 6.355 | 5.938 | 6.305 | 449,132 | +0.01(+0.16%) |
Jan 30, 2009 | 6.166 | 6.483 | 6.156 | 6.295 | 0 | +0.16(+2.58%) |
Jan 29, 2009 | 6.315 | 6.394 | 6.118 | 6.136 | 240,808 | -0.22(-3.43%) |
Jan 28, 2009 | 6.434 | 6.474 | 6.295 | 6.355 | 270,185 | +0.02(+0.31%) |
Jan 27, 2009 | 6.117 | 6.345 | 6.107 | 6.335 | 169,757 | +0.22(+3.57%) |
Jan 26, 2009 | 6.216 | 6.265 | 5.948 | 6.117 | 233,208 | -0.12(-1.91%) |
Jan 23, 2009 | 6.166 | 6.275 | 6.141 | 6.236 | 431,171 | -0.04(-0.63%) |
Jan 22, 2009 | 6.206 | 6.414 | 6.156 | 6.275 | 271,690 | -0.05(-0.78%) |
Jan 21, 2009 | 5.839 | 6.355 | 5.839 | 6.325 | 423,307 | +0.43(+7.23%) |
Jan 20, 2009 | 6.037 | 6.087 | 5.884 | 5.899 | 413,461 | -0.15(-2.46%) |
Jan 16, 2009 | 6.186 | 6.186 | 5.948 | 6.047 | 468,262 | -0.11(-1.77%) |
Jan 15, 2009 | 6.246 | 6.246 | 5.819 | 6.156 | 797,054 | -0.09(-1.43%) |
Jan 14, 2009 | 6.900 | 6.989 | 6.156 | 6.246 | 1,432,477 | -0.64(-9.35%) |
Jan 13, 2009 | 7.187 | 7.604 | 6.008 | 6.890 | 1,644,655 | -1.42(-17.06%) |
Jan 12, 2009 | 8.248 | 9.001 | 8.089 | 8.308 | 332,326 | -1.21(-12.71%) |
Jan 09, 2009 | 9.894 | 9.894 | 9.378 | 9.517 | 327,451 | -0.45(-4.48%) |
Jan 08, 2009 | 9.943 | 10.04 | 9.695 | 9.963 | 195,814 | +0.03(+0.30%) |
Jan 07, 2009 | 9.785 | 9.953 | 9.368 | 9.933 | 250,708 | -0.02(-0.20%) |
Jan 06, 2009 | 9.923 | 10.05 | 9.656 | 9.953 | 272,866 | +0.06(+0.60%) |
Jan 05, 2009 | 10.07 | 10.21 | 9.795 | 9.894 | 296,277 | -0.14(-1.38%) |
Jan 02, 2009 | 10.50 | 10.50 | 9.923 | 10.03 | 0 | -0.43(-4.08%) |
Jan 01, 2009 | 10.20 | 10.69 | 10.13 | 10.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.20 | 10.69 | 10.13 | 10.46 | 427,946 | +0.34(+3.33%) |
Dec 30, 2008 | 9.785 | 10.13 | 9.626 | 10.12 | 441,715 | +0.38(+3.87%) |
Dec 29, 2008 | 9.309 | 9.879 | 8.942 | 9.745 | 596,700 | +0.51(+5.47%) |
Dec 26, 2008 | 9.398 | 9.596 | 9.170 | 9.239 | 897,003 | -0.08(-0.85%) |
Dec 24, 2008 | 9.537 | 9.943 | 9.299 | 9.319 | 520,287 | -0.28(-2.89%) |
Dec 23, 2008 | 9.616 | 9.953 | 9.497 | 9.596 | 285,677 | +0.07(+0.73%) |
Dec 22, 2008 | 8.962 | 9.686 | 8.863 | 9.527 | 470,123 | +0.59(+6.66%) |
Dec 19, 2008 | 9.378 | 9.547 | 8.833 | 8.932 | 435,462 | -0.17(-1.85%) |
Dec 18, 2008 | 8.853 | 9.477 | 8.744 | 9.101 | 340,756 | +0.22(+2.46%) |
Dec 17, 2008 | 9.210 | 9.497 | 8.803 | 8.883 | 495,071 | -0.37(-3.97%) |
Dec 16, 2008 | 8.545 | 9.348 | 8.327 | 9.249 | 634,589 | +0.84(+10.02%) |
Dec 15, 2008 | 8.655 | 9.200 | 8.189 | 8.407 | 486,932 | -0.17(-1.97%) |
Dec 12, 2008 | 8.228 | 8.575 | 8.040 | 8.575 | 505,255 | +0.22(+2.61%) |
Dec 11, 2008 | 8.129 | 8.536 | 7.951 | 8.357 | 303,329 | +0.18(+2.18%) |
Dec 10, 2008 | 8.139 | 8.427 | 8.020 | 8.179 | 144,720 | +0.14(+1.73%) |
Dec 09, 2008 | 7.822 | 8.337 | 7.733 | 8.040 | 237,920 | +0.11(+1.38%) |
Dec 08, 2008 | 7.832 | 8.268 | 7.787 | 7.931 | 238,430 | +0.19(+2.43%) |
Dec 05, 2008 | 7.633 | 7.752 | 7.207 | 7.742 | 246,516 | +0.07(+0.90%) |
Dec 04, 2008 | 8.010 | 8.010 | 7.445 | 7.673 | 348,649 | -0.38(-4.68%) |
Dec 03, 2008 | 7.990 | 8.427 | 7.554 | 8.050 | 410,577 | +0.26(+3.31%) |
Dec 02, 2008 | 7.326 | 7.911 | 7.098 | 7.792 | 557,732 | +0.61(+8.56%) |
Dec 01, 2008 | 7.604 | 7.911 | 7.128 | 7.177 | 331,834 | -0.57(-7.42%) |
Nov 28, 2008 | 7.604 | 7.782 | 7.505 | 7.752 | 95,207 | -0.09(-1.14%) |
Nov 26, 2008 | 7.395 | 7.852 | 7.376 | 7.842 | 256,957 | +0.29(+3.81%) |
Nov 25, 2008 | 7.653 | 7.653 | 7.187 | 7.554 | 306,977 | +0.00(+0.00%) |
Nov 24, 2008 | 7.326 | 7.624 | 7.237 | 7.554 | 335,470 | +0.32(+4.38%) |
Nov 21, 2008 | 7.683 | 7.871 | 6.692 | 7.237 | 427,688 | -0.52(-6.65%) |
Nov 20, 2008 | 7.762 | 8.099 | 7.653 | 7.752 | 415,368 | -0.05(-0.64%) |
Nov 19, 2008 | 8.298 | 8.674 | 7.703 | 7.802 | 813,353 | -0.52(-6.20%) |
Nov 18, 2008 | 8.179 | 8.516 | 7.951 | 8.317 | 483,562 | +0.18(+2.19%) |
Nov 17, 2008 | 7.693 | 8.268 | 7.693 | 8.139 | 341,234 | +0.50(+6.49%) |
Nov 14, 2008 | 8.308 | 8.347 | 7.643 | 7.643 | 348,959 | -0.78(-9.29%) |
Nov 13, 2008 | 7.822 | 8.456 | 7.614 | 8.427 | 322,473 | +0.63(+8.14%) |
Nov 12, 2008 | 7.961 | 8.109 | 7.752 | 7.792 | 220,329 | -0.26(-3.20%) |
Nov 11, 2008 | 7.911 | 8.526 | 7.901 | 8.050 | 268,394 | +0.12(+1.50%) |
Nov 10, 2008 | 8.208 | 8.248 | 7.852 | 7.931 | 322,897 | -0.08(-0.99%) |
Nov 07, 2008 | 7.386 | 8.060 | 7.386 | 8.010 | 199,640 | +0.69(+9.48%) |
Nov 06, 2008 | 6.969 | 7.415 | 6.821 | 7.316 | 166,815 | +0.50(+7.27%) |
Nov 05, 2008 | 6.880 | 7.058 | 6.632 | 6.821 | 315,077 | -0.07(-1.01%) |
Nov 04, 2008 | 6.979 | 7.167 | 6.811 | 6.890 | 279,043 | -0.07(-1.00%) |
Nov 03, 2008 | 6.731 | 7.088 | 6.602 | 6.959 | 125,227 | +0.11(+1.59%) |
Oct 31, 2008 | 6.801 | 7.029 | 6.483 | 6.850 | 219,683 | +0.00(+0.00%) |
Oct 30, 2008 | 6.474 | 6.850 | 6.454 | 6.850 | 127,142 | +0.38(+5.82%) |
Oct 29, 2008 | 6.394 | 6.702 | 6.295 | 6.474 | 358,913 | +0.14(+2.19%) |
Oct 28, 2008 | 6.027 | 6.364 | 5.819 | 6.335 | 233,018 | +0.39(+6.50%) |
Oct 27, 2008 | 6.236 | 6.345 | 5.928 | 5.948 | 193,957 | -0.39(-6.10%) |
Oct 24, 2008 | 6.265 | 6.523 | 6.077 | 6.335 | 172,962 | -0.39(-5.75%) |
Oct 23, 2008 | 6.771 | 6.880 | 6.374 | 6.721 | 272,437 | -0.11(-1.60%) |
Oct 22, 2008 | 7.217 | 7.217 | 6.761 | 6.830 | 229,602 | -0.55(-7.39%) |
Oct 21, 2008 | 6.959 | 7.435 | 6.959 | 7.376 | 310,990 | +0.32(+4.49%) |
Oct 20, 2008 | 7.098 | 7.128 | 6.830 | 7.058 | 202,253 | +0.11(+1.57%) |
Oct 17, 2008 | 6.464 | 7.286 | 5.859 | 6.949 | 345,410 | -0.19(-2.64%) |
Oct 16, 2008 | 6.672 | 7.207 | 6.523 | 7.138 | 288,968 | +0.30(+4.35%) |
Oct 15, 2008 | 7.346 | 7.405 | 6.821 | 6.840 | 416,143 | -0.63(-8.49%) |
Oct 14, 2008 | 7.435 | 7.594 | 7.177 | 7.475 | 622,256 | +0.06(+0.80%) |
Oct 13, 2008 | 6.672 | 7.415 | 6.454 | 7.415 | 405,404 | +1.04(+16.33%) |
Oct 10, 2008 | 6.424 | 6.811 | 6.097 | 6.374 | 612,563 | -0.45(-6.54%) |
Oct 09, 2008 | 7.237 | 7.257 | 6.781 | 6.821 | 432,941 | -0.37(-5.10%) |
Oct 08, 2008 | 7.614 | 7.723 | 7.049 | 7.187 | 787,632 | -0.64(-8.23%) |
Oct 07, 2008 | 8.357 | 8.377 | 7.772 | 7.832 | 310,287 | -0.53(-6.29%) |
Oct 06, 2008 | 8.466 | 8.466 | 8.060 | 8.357 | 270,315 | -0.23(-2.66%) |
Oct 03, 2008 | 8.625 | 8.992 | 8.545 | 8.585 | 173,896 | +0.04(+0.46%) |
Oct 02, 2008 | 8.873 | 8.892 | 8.536 | 8.545 | 146,386 | -0.36(-4.01%) |
Oct 01, 2008 | 8.734 | 8.902 | 8.545 | 8.902 | 427,800 | +0.10(+1.13%) |
Sep 30, 2008 | 8.625 | 8.833 | 8.398 | 8.803 | 229,056 | +0.28(+3.26%) |
Sep 29, 2008 | 9.041 | 9.041 | 8.278 | 8.526 | 338,127 | -0.63(-6.93%) |
Sep 26, 2008 | 8.962 | 9.309 | 8.883 | 9.160 | 0 | +0.06(+0.65%) |
Sep 25, 2008 | 9.021 | 9.190 | 8.962 | 9.101 | 258,330 | +0.14(+1.55%) |
Sep 24, 2008 | 9.120 | 9.120 | 8.848 | 8.962 | 306,286 | -0.16(-1.74%) |
Sep 23, 2008 | 9.289 | 9.289 | 9.021 | 9.120 | 257,388 | -0.15(-1.60%) |
Sep 22, 2008 | 9.408 | 9.458 | 9.160 | 9.269 | 366,711 | -0.14(-1.48%) |
Sep 19, 2008 | 9.091 | 10.46 | 9.091 | 9.408 | 0 | +0.31(+3.38%) |
Sep 18, 2008 | 9.348 | 9.398 | 8.694 | 9.101 | 315,475 | -0.05(-0.54%) |
Sep 17, 2008 | 9.596 | 9.676 | 9.111 | 9.150 | 269,517 | -0.63(-6.48%) |
Sep 16, 2008 | 9.428 | 9.834 | 9.348 | 9.785 | 257,392 | +0.26(+2.71%) |
Sep 15, 2008 | 9.438 | 9.933 | 9.170 | 9.527 | 416,852 | +0.25(+2.67%) |
Sep 12, 2008 | 9.517 | 9.557 | 9.160 | 9.279 | 132,427 | -0.30(-3.11%) |
Sep 11, 2008 | 9.497 | 9.785 | 9.438 | 9.576 | 172,864 | +0.09(+0.94%) |
Sep 10, 2008 | 9.537 | 9.854 | 9.448 | 9.487 | 261,812 | +0.19(+2.03%) |
Sep 09, 2008 | 9.319 | 9.854 | 9.269 | 9.299 | 259,738 | -0.01(-0.11%) |
Sep 08, 2008 | 9.249 | 9.339 | 9.081 | 9.309 | 214,581 | +0.38(+4.22%) |
Sep 05, 2008 | 8.982 | 9.051 | 8.892 | 8.932 | 0 | -0.05(-0.55%) |
Sep 04, 2008 | 9.021 | 9.210 | 8.892 | 8.982 | 276,137 | -0.11(-1.20%) |
Sep 03, 2008 | 8.972 | 9.190 | 8.873 | 9.091 | 521,092 | -0.03(-0.33%) |
Sep 02, 2008 | 9.517 | 9.636 | 9.021 | 9.120 | 366,204 | -0.30(-3.16%) |
Aug 29, 2008 | 9.329 | 9.586 | 9.289 | 9.418 | 328,347 | -0.07(-0.73%) |
Aug 28, 2008 | 9.319 | 9.616 | 9.220 | 9.487 | 469,431 | +0.07(+0.74%) |
Aug 27, 2008 | 9.438 | 9.567 | 9.269 | 9.418 | 430,409 | +0.00(+0.00%) |
Aug 26, 2008 | 9.438 | 9.547 | 9.299 | 9.418 | 170,534 | -0.06(-0.63%) |
Aug 25, 2008 | 9.666 | 9.666 | 9.418 | 9.477 | 210,478 | -0.20(-2.05%) |
Aug 22, 2008 | 9.616 | 9.874 | 9.448 | 9.676 | 252,820 | +0.23(+2.41%) |
Aug 21, 2008 | 9.567 | 9.666 | 9.289 | 9.448 | 244,658 | -0.22(-2.26%) |
Aug 20, 2008 | 9.785 | 9.894 | 9.557 | 9.666 | 161,497 | -0.08(-0.81%) |
Aug 19, 2008 | 9.973 | 10.04 | 9.715 | 9.745 | 185,853 | -0.25(-2.48%) |
Aug 18, 2008 | 10.06 | 10.10 | 9.914 | 9.993 | 289,247 | -0.09(-0.89%) |
Aug 15, 2008 | 10.16 | 10.16 | 9.914 | 10.08 | 0 | -0.02(-0.20%) |
Aug 14, 2008 | 10.25 | 10.31 | 10.07 | 10.10 | 444,065 | -0.23(-2.21%) |
Aug 13, 2008 | 9.904 | 10.33 | 9.824 | 10.33 | 401,159 | +0.43(+4.30%) |
Aug 12, 2008 | 10.25 | 10.25 | 9.765 | 9.904 | 789,979 | -0.68(-6.46%) |
Aug 11, 2008 | 10.55 | 10.77 | 10.39 | 10.59 | 532,070 | +0.06(+0.57%) |
Aug 08, 2008 | 10.03 | 10.72 | 10.03 | 10.53 | 388,848 | +0.43(+4.22%) |
Aug 07, 2008 | 9.914 | 10.30 | 9.125 | 10.10 | 371,938 | -0.02(-0.20%) |
Aug 06, 2008 | 10.31 | 10.49 | 10.03 | 10.12 | 306,047 | -0.13(-1.26%) |
Aug 05, 2008 | 10.05 | 10.33 | 10.05 | 10.25 | 273,408 | +0.37(+3.71%) |
Aug 04, 2008 | 9.963 | 10.04 | 9.745 | 9.884 | 204,735 | -0.06(-0.60%) |
Aug 01, 2008 | 9.864 | 10.18 | 9.596 | 9.943 | 321,458 | +0.11(+1.11%) |
Jul 31, 2008 | 9.804 | 9.933 | 9.681 | 9.834 | 332,090 | -0.11(-1.10%) |
Jul 30, 2008 | 9.904 | 10.29 | 9.765 | 9.943 | 255,046 | +0.10(+1.01%) |
Jul 29, 2008 | 9.844 | 10.06 | 9.705 | 9.844 | 228,011 | +0.16(+1.64%) |
Jul 28, 2008 | 9.765 | 9.804 | 9.398 | 9.686 | 188,789 | -0.13(-1.31%) |
Jul 25, 2008 | 9.725 | 10.04 | 9.646 | 9.814 | 202,488 | +0.21(+2.17%) |
Jul 24, 2008 | 9.487 | 9.646 | 9.487 | 9.606 | 259,764 | +0.01(+0.10%) |
Jul 23, 2008 | 11.09 | 11.09 | 9.140 | 9.596 | 809,037 | -1.84(-16.12%) |
Jul 22, 2008 | 10.98 | 11.57 | 10.87 | 11.44 | 333,802 | +0.40(+3.59%) |
Jul 21, 2008 | 10.94 | 11.10 | 10.78 | 11.04 | 170,090 | +0.16(+1.46%) |
Jul 18, 2008 | 9.745 | 11.05 | 9.745 | 10.89 | 220,024 | +0.13(+1.20%) |
Jul 17, 2008 | 10.90 | 10.98 | 10.50 | 10.76 | 473,020 | -0.20(-1.81%) |
Jul 16, 2008 | 10.59 | 11.35 | 10.52 | 10.95 | 391,292 | +0.39(+3.66%) |
Jul 15, 2008 | 10.77 | 10.86 | 10.46 | 10.57 | 326,580 | -0.40(-3.62%) |
Jul 14, 2008 | 10.85 | 11.08 | 10.82 | 10.96 | 219,952 | +0.23(+2.12%) |
Jul 11, 2008 | 10.57 | 10.76 | 10.25 | 10.74 | 303,539 | +0.10(+0.93%) |
Jul 10, 2008 | 10.50 | 10.78 | 10.45 | 10.64 | 181,469 | +0.10(+0.94%) |
Jul 09, 2008 | 10.70 | 10.77 | 10.47 | 10.54 | 254,387 | -0.14(-1.30%) |
Jul 08, 2008 | 10.01 | 10.68 | 9.963 | 10.68 | 484,060 | +0.70(+7.06%) |
Jul 07, 2008 | 10.09 | 10.41 | 9.904 | 9.973 | 314,112 | -0.02(-0.20%) |
Jul 04, 2008 | 10.23 | 10.27 | 9.973 | 9.993 | 183,179 | +0.00(+0.00%) |
Jul 03, 2008 | 10.23 | 10.27 | 9.973 | 9.993 | 183,179 | -0.17(-1.66%) |
Jul 02, 2008 | 10.81 | 11.00 | 10.13 | 10.16 | 310,615 | -0.67(-6.22%) |
Jul 01, 2008 | 10.42 | 10.89 | 10.35 | 10.84 | 327,924 | +0.27(+2.53%) |
Jun 30, 2008 | 11.12 | 11.12 | 10.54 | 10.57 | 355,437 | -0.59(-5.33%) |
Jun 27, 2008 | 10.65 | 11.27 | 10.60 | 11.16 | 610,872 | +0.46(+4.26%) |
Jun 26, 2008 | 11.13 | 11.18 | 10.64 | 10.71 | 250,898 | -0.57(-5.10%) |
Jun 25, 2008 | 11.10 | 11.54 | 11.10 | 11.28 | 777,916 | +0.16(+1.43%) |
Jun 24, 2008 | 10.72 | 11.29 | 10.57 | 11.12 | 363,286 | +0.39(+3.60%) |
Jun 23, 2008 | 10.71 | 10.85 | 10.50 | 10.74 | 205,631 | +0.16(+1.50%) |
Jun 20, 2008 | 10.14 | 11.53 | 10.14 | 10.58 | 562,349 | -0.61(-5.49%) |
Jun 19, 2008 | 10.78 | 11.20 | 10.78 | 11.19 | 292,456 | +0.46(+4.25%) |
Jun 18, 2008 | 11.25 | 11.36 | 10.74 | 10.74 | 516,059 | -0.51(-4.50%) |
Jun 17, 2008 | 11.30 | 11.33 | 10.80 | 11.24 | 706,221 | -0.06(-0.53%) |
Jun 16, 2008 | 11.30 | 11.41 | 11.14 | 11.30 | 416,552 | -0.03(-0.26%) |
Jun 13, 2008 | 11.50 | 11.64 | 11.14 | 11.33 | 488,977 | -0.02(-0.17%) |
Jun 12, 2008 | 11.94 | 12.18 | 11.33 | 11.35 | 475,178 | -0.44(-3.70%) |
Jun 11, 2008 | 11.16 | 11.79 | 11.08 | 11.79 | 575,559 | +0.64(+5.78%) |
Jun 10, 2008 | 11.72 | 11.83 | 11.11 | 11.14 | 619,606 | -0.18(-1.58%) |
Jun 09, 2008 | 11.78 | 11.84 | 11.25 | 11.32 | 321,011 | -0.35(-2.97%) |
Jun 06, 2008 | 11.83 | 11.88 | 11.59 | 11.67 | 431,881 | -0.16(-1.34%) |
Jun 05, 2008 | 11.78 | 12.04 | 11.60 | 11.83 | 304,421 | +0.15(+1.27%) |
Jun 04, 2008 | 11.34 | 11.87 | 11.34 | 11.68 | 494,191 | +0.35(+3.06%) |
Jun 03, 2008 | 11.22 | 11.60 | 11.15 | 11.33 | 591,160 | +0.16(+1.42%) |
Jun 02, 2008 | 10.85 | 11.69 | 10.80 | 11.17 | 646,969 | +0.36(+3.30%) |
May 30, 2008 | 10.59 | 10.87 | 10.52 | 10.82 | 267,765 | +0.30(+2.83%) |
May 29, 2008 | 10.08 | 10.55 | 10.08 | 10.52 | 302,140 | +0.39(+3.82%) |
May 28, 2008 | 10.16 | 10.19 | 9.983 | 10.13 | 275,215 | +0.03(+0.29%) |
May 27, 2008 | 10.22 | 10.41 | 9.963 | 10.10 | 305,927 | -0.19(-1.83%) |
May 26, 2008 | 10.27 | 10.40 | 10.05 | 10.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.27 | 10.40 | 10.05 | 10.29 | 160,834 | -0.06(-0.57%) |
May 22, 2008 | 10.01 | 10.51 | 9.993 | 10.35 | 264,470 | +0.29(+2.86%) |
May 21, 2008 | 10.12 | 10.33 | 10.02 | 10.06 | 222,815 | -0.01(-0.10%) |
May 20, 2008 | 9.953 | 10.40 | 9.854 | 10.07 | 229,802 | +0.12(+1.19%) |
May 19, 2008 | 11.58 | 11.58 | 9.586 | 9.953 | 310,214 | +0.24(+2.45%) |
May 16, 2008 | 9.368 | 9.834 | 9.239 | 9.715 | 384,223 | +0.40(+4.26%) |
May 15, 2008 | 9.091 | 9.467 | 8.387 | 9.319 | 939,162 | +0.76(+8.92%) |
May 14, 2008 | 8.109 | 8.625 | 8.089 | 8.555 | 235,985 | +0.39(+4.73%) |
May 13, 2008 | 8.050 | 8.198 | 7.990 | 8.169 | 374,853 | +0.16(+1.98%) |
May 12, 2008 | 8.119 | 8.119 | 7.970 | 8.010 | 185,784 | -0.05(-0.62%) |
May 09, 2008 | 7.931 | 8.179 | 7.832 | 8.060 | 98,867 | +0.04(+0.49%) |
May 08, 2008 | 8.397 | 8.436 | 7.802 | 8.020 | 264,692 | -0.35(-4.15%) |
May 07, 2008 | 8.843 | 8.853 | 8.308 | 8.367 | 212,199 | -0.44(-4.96%) |
May 06, 2008 | 8.883 | 8.892 | 8.635 | 8.803 | 93,735 | -0.11(-1.22%) |
May 05, 2008 | 8.883 | 9.051 | 8.734 | 8.912 | 106,331 | +0.09(+1.01%) |
May 02, 2008 | 8.982 | 9.021 | 8.764 | 8.823 | 87,005 | -0.10(-1.11%) |