Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.682 | 8.682 | 8.072 | 8.077 | 555,965 | -0.49(-5.76%) |
Apr 29, 2009 | 8.292 | 8.601 | 8.189 | 8.570 | 439,563 | +0.39(+4.71%) |
Apr 28, 2009 | 8.108 | 8.494 | 8.086 | 8.184 | 394,172 | -0.06(-0.76%) |
Apr 27, 2009 | 8.525 | 8.579 | 8.077 | 8.247 | 466,350 | -0.38(-4.42%) |
Apr 24, 2009 | 8.445 | 8.812 | 8.359 | 8.628 | 460,142 | +0.25(+2.94%) |
Apr 23, 2009 | 8.225 | 8.427 | 8.095 | 8.382 | 356,844 | +0.15(+1.85%) |
Apr 22, 2009 | 8.292 | 8.561 | 8.135 | 8.229 | 538,661 | -0.24(-2.81%) |
Apr 21, 2009 | 7.987 | 8.476 | 7.897 | 8.467 | 711,093 | +0.42(+5.18%) |
Apr 20, 2009 | 8.835 | 9.117 | 8.045 | 8.050 | 732,259 | -1.12(-12.18%) |
Apr 17, 2009 | 9.552 | 9.570 | 9.153 | 9.167 | 591,698 | -0.36(-3.77%) |
Apr 16, 2009 | 8.902 | 9.606 | 8.543 | 9.525 | 709,218 | +0.67(+7.60%) |
Apr 15, 2009 | 8.297 | 8.853 | 8.279 | 8.853 | 448,643 | +0.51(+6.13%) |
Apr 14, 2009 | 8.682 | 8.682 | 8.301 | 8.341 | 466,805 | -0.35(-4.07%) |
Apr 13, 2009 | 8.749 | 8.817 | 8.557 | 8.696 | 446,109 | -0.21(-2.32%) |
Apr 09, 2009 | 8.543 | 9.061 | 8.445 | 8.902 | 559,557 | +0.61(+7.41%) |
Apr 08, 2009 | 8.238 | 8.297 | 7.983 | 8.288 | 316,359 | +0.15(+1.87%) |
Apr 07, 2009 | 8.458 | 8.487 | 8.052 | 8.135 | 429,134 | -0.44(-5.13%) |
Apr 06, 2009 | 8.534 | 8.682 | 8.229 | 8.575 | 369,657 | -0.12(-1.39%) |
Apr 03, 2009 | 8.301 | 8.700 | 8.095 | 8.696 | 397,595 | +0.42(+5.09%) |
Apr 02, 2009 | 8.036 | 8.467 | 7.920 | 8.274 | 283,067 | +0.32(+4.06%) |
Apr 01, 2009 | 7.691 | 8.153 | 7.655 | 7.951 | 239,211 | +0.09(+1.08%) |
Mar 31, 2009 | 7.705 | 8.149 | 7.628 | 7.866 | 289,599 | +0.30(+4.03%) |
Mar 30, 2009 | 7.561 | 7.673 | 7.489 | 7.561 | 234,040 | -0.74(-8.86%) |
Mar 26, 2009 | 8.090 | 8.297 | 7.763 | 8.297 | 660,092 | +0.42(+5.35%) |
Mar 25, 2009 | 8.059 | 8.373 | 7.485 | 7.875 | 441,190 | -0.09(-1.07%) |
Mar 24, 2009 | 8.382 | 8.696 | 7.951 | 7.960 | 283,478 | -0.59(-6.92%) |
Mar 23, 2009 | 8.041 | 8.557 | 7.965 | 8.552 | 300,213 | +0.93(+12.18%) |
Mar 20, 2009 | 8.099 | 8.171 | 7.624 | 7.624 | 309,826 | -0.46(-5.71%) |
Mar 19, 2009 | 8.682 | 8.682 | 8.041 | 8.086 | 300,103 | -0.36(-4.25%) |
Mar 18, 2009 | 8.480 | 8.525 | 8.149 | 8.445 | 663,977 | +0.01(+0.11%) |
Mar 17, 2009 | 7.911 | 8.453 | 7.911 | 8.436 | 404,686 | +0.44(+5.56%) |
Mar 16, 2009 | 8.660 | 8.767 | 7.947 | 7.992 | 294,313 | -0.60(-6.95%) |
Mar 13, 2009 | 8.727 | 8.785 | 8.220 | 8.588 | 0 | -0.06(-0.73%) |
Mar 12, 2009 | 7.826 | 8.723 | 7.758 | 8.651 | 491,754 | +0.80(+10.17%) |
Mar 11, 2009 | 8.122 | 8.283 | 7.763 | 7.853 | 430,246 | -0.23(-2.83%) |
Mar 10, 2009 | 7.673 | 8.135 | 7.606 | 8.081 | 544,176 | +0.61(+8.10%) |
Mar 09, 2009 | 7.346 | 7.610 | 7.341 | 7.476 | 427,098 | -0.03(-0.42%) |
Mar 06, 2009 | 7.202 | 7.534 | 7.139 | 7.507 | 0 | +0.26(+3.65%) |
Mar 05, 2009 | 7.359 | 7.364 | 7.059 | 7.243 | 345,416 | -0.20(-2.71%) |
Mar 04, 2009 | 7.395 | 7.601 | 7.202 | 7.444 | 413,277 | -0.14(-1.83%) |
Mar 02, 2009 | 7.530 | 7.875 | 7.337 | 7.583 | 648,820 | -0.07(-0.88%) |
Feb 27, 2009 | 7.637 | 7.839 | 7.588 | 7.651 | 0 | -0.09(-1.16%) |
Feb 26, 2009 | 8.077 | 8.077 | 7.606 | 7.740 | 556,772 | -0.16(-2.04%) |
Feb 25, 2009 | 8.261 | 8.270 | 7.660 | 7.902 | 506,304 | -0.29(-3.56%) |
Feb 24, 2009 | 7.933 | 8.283 | 7.839 | 8.193 | 527,628 | +0.42(+5.36%) |
Feb 23, 2009 | 8.332 | 8.359 | 7.718 | 7.776 | 374,275 | -0.50(-6.02%) |
Feb 20, 2009 | 7.557 | 8.359 | 7.557 | 8.274 | 0 | +0.44(+5.67%) |
Feb 19, 2009 | 8.323 | 8.323 | 7.754 | 7.830 | 331,580 | -0.26(-3.27%) |
Feb 18, 2009 | 8.216 | 8.377 | 8.032 | 8.095 | 399,024 | -0.07(-0.82%) |
Feb 17, 2009 | 8.314 | 8.485 | 8.140 | 8.162 | 337,810 | -0.45(-5.21%) |
Feb 13, 2009 | 8.906 | 9.072 | 8.548 | 8.610 | 0 | -0.36(-4.00%) |
Feb 12, 2009 | 9.176 | 9.176 | 8.597 | 8.969 | 2,073,503 | -0.42(-4.49%) |
Feb 11, 2009 | 9.597 | 9.633 | 9.090 | 9.391 | 517,121 | -0.16(-1.69%) |
Feb 10, 2009 | 10.30 | 10.36 | 9.463 | 9.552 | 447,235 | -0.79(-7.67%) |
Feb 09, 2009 | 10.05 | 10.35 | 9.871 | 10.35 | 330,837 | +0.24(+2.40%) |
Feb 06, 2009 | 9.489 | 10.13 | 9.431 | 10.10 | 313,291 | +0.59(+6.22%) |
Feb 05, 2009 | 9.646 | 9.839 | 9.373 | 9.512 | 676,172 | -0.19(-1.94%) |
Feb 04, 2009 | 9.821 | 10.05 | 9.700 | 9.700 | 334,512 | -0.12(-1.23%) |
Feb 03, 2009 | 9.776 | 9.942 | 9.642 | 9.821 | 335,919 | +0.07(+0.74%) |
Feb 02, 2009 | 9.108 | 9.799 | 9.108 | 9.750 | 384,414 | +0.47(+5.07%) |
Jan 30, 2009 | 9.422 | 9.651 | 9.189 | 9.279 | 0 | -0.10(-1.05%) |
Jan 29, 2009 | 10.05 | 10.05 | 9.328 | 9.377 | 407,181 | -0.69(-6.82%) |
Jan 28, 2009 | 9.745 | 10.10 | 9.566 | 10.06 | 383,611 | +0.55(+5.80%) |
Jan 27, 2009 | 9.368 | 9.597 | 9.207 | 9.512 | 335,730 | +0.15(+1.63%) |
Jan 26, 2009 | 9.359 | 9.759 | 9.170 | 9.359 | 246,870 | +0.04(+0.43%) |
Jan 23, 2009 | 8.772 | 9.395 | 8.772 | 9.319 | 461,134 | +0.16(+1.76%) |
Jan 22, 2009 | 8.951 | 9.507 | 8.633 | 9.158 | 908,421 | +0.01(+0.10%) |
Jan 21, 2009 | 8.507 | 9.169 | 8.368 | 9.149 | 821,437 | +0.75(+8.97%) |
Jan 20, 2009 | 8.830 | 8.902 | 8.337 | 8.395 | 747,288 | -0.46(-5.22%) |
Jan 16, 2009 | 8.445 | 8.871 | 8.288 | 8.857 | 0 | +0.53(+6.41%) |
Jan 15, 2009 | 8.045 | 8.453 | 7.592 | 8.323 | 775,667 | +0.29(+3.63%) |
Jan 14, 2009 | 7.956 | 8.198 | 7.888 | 8.032 | 709,784 | -0.15(-1.81%) |
Jan 13, 2009 | 7.897 | 8.207 | 7.803 | 8.180 | 630,266 | +0.35(+4.53%) |
Jan 12, 2009 | 8.117 | 8.149 | 7.646 | 7.826 | 512,157 | -0.29(-3.59%) |
Jan 09, 2009 | 8.404 | 8.427 | 8.077 | 8.117 | 664,081 | -0.33(-3.88%) |
Jan 08, 2009 | 8.601 | 8.637 | 8.274 | 8.445 | 545,260 | -0.20(-2.33%) |
Jan 07, 2009 | 8.705 | 8.987 | 8.485 | 8.646 | 373,378 | -0.26(-2.92%) |
Jan 06, 2009 | 8.803 | 9.072 | 8.803 | 8.906 | 525,731 | +0.17(+1.95%) |
Jan 05, 2009 | 8.893 | 9.023 | 8.633 | 8.736 | 504,213 | -0.11(-1.27%) |
Jan 02, 2009 | 9.149 | 9.171 | 8.776 | 8.848 | 0 | -0.25(-2.71%) |
Jan 01, 2009 | 8.718 | 9.256 | 8.673 | 9.095 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.718 | 9.256 | 8.673 | 9.095 | 316,283 | +0.38(+4.32%) |
Dec 30, 2008 | 8.202 | 8.741 | 8.202 | 8.718 | 346,264 | +0.50(+6.11%) |
Dec 29, 2008 | 8.462 | 8.570 | 8.068 | 8.216 | 325,604 | -0.35(-4.13%) |
Dec 26, 2008 | 8.534 | 8.642 | 8.373 | 8.570 | 0 | +0.10(+1.16%) |
Dec 24, 2008 | 8.153 | 8.525 | 8.153 | 8.471 | 98,140 | +0.19(+2.33%) |
Dec 23, 2008 | 8.310 | 8.494 | 8.216 | 8.279 | 245,249 | -0.06(-0.75%) |
Dec 22, 2008 | 8.440 | 8.579 | 7.826 | 8.341 | 271,990 | -0.19(-2.21%) |
Dec 19, 2008 | 8.341 | 8.709 | 8.283 | 8.530 | 670,559 | +0.30(+3.71%) |
Dec 18, 2008 | 8.745 | 8.808 | 8.122 | 8.225 | 406,670 | -0.34(-3.93%) |
Dec 17, 2008 | 8.404 | 8.992 | 8.234 | 8.561 | 426,699 | -0.04(-0.52%) |
Dec 16, 2008 | 8.005 | 8.624 | 7.915 | 8.606 | 485,147 | +0.79(+10.16%) |
Dec 15, 2008 | 8.135 | 8.135 | 7.494 | 7.812 | 463,652 | -0.24(-2.95%) |
Dec 12, 2008 | 7.225 | 8.050 | 7.113 | 8.050 | 0 | +0.61(+8.13%) |
Dec 11, 2008 | 8.332 | 8.386 | 7.301 | 7.444 | 465,658 | -0.90(-10.75%) |
Dec 10, 2008 | 8.068 | 8.507 | 8.059 | 8.341 | 476,480 | +0.33(+4.14%) |
Dec 09, 2008 | 8.010 | 8.476 | 7.862 | 8.010 | 749,268 | -0.06(-0.78%) |
Dec 08, 2008 | 7.951 | 8.158 | 7.853 | 8.072 | 1,090,190 | +0.24(+3.03%) |
Dec 05, 2008 | 7.525 | 7.848 | 7.431 | 7.835 | 0 | +0.12(+1.51%) |
Dec 04, 2008 | 7.987 | 8.445 | 7.543 | 7.718 | 349,069 | -0.43(-5.28%) |
Dec 03, 2008 | 7.678 | 8.229 | 7.386 | 8.149 | 431,183 | +0.35(+4.55%) |
Dec 02, 2008 | 7.503 | 7.856 | 7.346 | 7.794 | 1,017,889 | +0.51(+7.02%) |
Dec 01, 2008 | 8.498 | 8.498 | 7.180 | 7.283 | 466,069 | -1.45(-16.63%) |
Nov 28, 2008 | 8.880 | 8.880 | 8.485 | 8.736 | 144,598 | -0.13(-1.42%) |
Nov 26, 2008 | 8.247 | 8.871 | 8.010 | 8.862 | 447,113 | +0.55(+6.64%) |
Nov 25, 2008 | 8.045 | 8.346 | 7.696 | 8.310 | 507,832 | +0.32(+4.04%) |
Nov 24, 2008 | 7.525 | 8.032 | 7.059 | 7.987 | 457,477 | +0.72(+9.94%) |
Nov 21, 2008 | 6.974 | 7.270 | 6.592 | 7.265 | 1,005,203 | +0.53(+7.86%) |
Nov 20, 2008 | 6.705 | 7.758 | 6.592 | 6.736 | 947,578 | -0.06(-0.86%) |
Nov 19, 2008 | 7.844 | 7.844 | 6.790 | 6.794 | 589,959 | -1.09(-13.82%) |
Nov 18, 2008 | 8.301 | 8.386 | 7.440 | 7.884 | 572,426 | -0.46(-5.48%) |
Nov 17, 2008 | 8.471 | 8.812 | 8.319 | 8.341 | 419,978 | -0.20(-2.31%) |
Nov 14, 2008 | 9.413 | 9.413 | 8.476 | 8.539 | 0 | -0.91(-9.63%) |
Nov 13, 2008 | 8.736 | 9.463 | 8.265 | 9.449 | 664,151 | +0.84(+9.80%) |
Nov 12, 2008 | 8.785 | 9.297 | 8.566 | 8.606 | 329,375 | -0.38(-4.24%) |
Nov 11, 2008 | 8.803 | 9.530 | 8.548 | 8.987 | 363,436 | -0.01(-0.10%) |
Nov 10, 2008 | 9.929 | 9.929 | 8.902 | 8.996 | 353,785 | -0.75(-7.73%) |
Nov 07, 2008 | 9.364 | 9.799 | 9.310 | 9.750 | 445,623 | +0.29(+3.03%) |
Nov 06, 2008 | 9.741 | 9.902 | 9.409 | 9.463 | 545,369 | -0.29(-2.94%) |
Nov 05, 2008 | 10.40 | 10.44 | 9.718 | 9.750 | 710,201 | -0.72(-6.90%) |
Nov 04, 2008 | 11.08 | 11.16 | 10.16 | 10.47 | 584,017 | -0.45(-4.11%) |
Nov 03, 2008 | 10.75 | 11.04 | 10.55 | 10.92 | 281,890 | +0.08(+0.74%) |
Oct 31, 2008 | 10.18 | 10.85 | 9.992 | 10.84 | 0 | +0.55(+5.36%) |
Oct 30, 2008 | 9.907 | 10.32 | 9.480 | 10.29 | 361,545 | +0.70(+7.35%) |
Oct 29, 2008 | 9.992 | 10.15 | 9.539 | 9.584 | 607,033 | -0.46(-4.56%) |
Oct 28, 2008 | 9.059 | 10.09 | 8.624 | 10.04 | 431,939 | +1.29(+14.76%) |
Oct 27, 2008 | 8.942 | 9.593 | 8.714 | 8.749 | 504,362 | -0.30(-3.32%) |
Oct 24, 2008 | 8.700 | 9.323 | 8.628 | 9.050 | 574,118 | -0.52(-5.48%) |
Oct 23, 2008 | 9.884 | 9.969 | 8.808 | 9.575 | 536,980 | -0.25(-2.56%) |
Oct 22, 2008 | 10.05 | 10.28 | 9.552 | 9.826 | 281,763 | -0.29(-2.84%) |
Oct 21, 2008 | 10.10 | 10.49 | 10.05 | 10.11 | 435,707 | -0.18(-1.79%) |
Oct 20, 2008 | 10.36 | 10.37 | 9.915 | 10.30 | 375,871 | +0.04(+0.44%) |
Oct 17, 2008 | 9.821 | 10.77 | 9.767 | 10.25 | 0 | -0.05(-0.48%) |
Oct 16, 2008 | 9.960 | 11.17 | 9.646 | 10.30 | 969,339 | +0.22(+2.18%) |
Oct 15, 2008 | 10.92 | 11.17 | 10.08 | 10.08 | 480,199 | -1.17(-10.40%) |
Oct 14, 2008 | 11.79 | 11.98 | 10.43 | 11.25 | 521,414 | -0.44(-3.72%) |
Oct 13, 2008 | 11.85 | 11.96 | 10.91 | 11.69 | 331,121 | +0.61(+5.46%) |
Oct 10, 2008 | 9.346 | 11.08 | 8.476 | 11.08 | 0 | +1.02(+10.17%) |
Oct 09, 2008 | 11.07 | 11.40 | 10.06 | 10.06 | 555,577 | -1.01(-9.12%) |
Oct 08, 2008 | 10.87 | 11.84 | 10.54 | 11.07 | 578,863 | -0.15(-1.32%) |
Oct 07, 2008 | 11.83 | 12.50 | 11.15 | 11.22 | 606,384 | -0.53(-4.54%) |
Oct 06, 2008 | 11.31 | 11.86 | 11.25 | 11.75 | 435,654 | -0.04(-0.38%) |
Oct 03, 2008 | 12.51 | 12.98 | 11.75 | 11.79 | 0 | -0.43(-3.49%) |
Oct 02, 2008 | 12.73 | 13.00 | 12.22 | 12.22 | 144,882 | -0.58(-4.55%) |
Oct 01, 2008 | 12.94 | 12.95 | 12.64 | 12.80 | 288,270 | -0.35(-2.63%) |
Sep 30, 2008 | 12.78 | 13.40 | 12.35 | 13.15 | 406,478 | +0.75(+6.04%) |
Sep 29, 2008 | 12.50 | 12.81 | 12.18 | 12.40 | 236,950 | -0.45(-3.52%) |
Sep 26, 2008 | 12.68 | 13.48 | 12.22 | 12.85 | 0 | +0.09(+0.67%) |
Sep 25, 2008 | 12.53 | 12.92 | 12.34 | 12.77 | 269,091 | +0.42(+3.41%) |
Sep 24, 2008 | 12.67 | 12.67 | 12.31 | 12.35 | 273,744 | -0.32(-2.51%) |
Sep 23, 2008 | 12.78 | 13.10 | 12.53 | 12.66 | 267,762 | -0.17(-1.29%) |
Sep 22, 2008 | 13.86 | 13.86 | 12.82 | 12.83 | 479,053 | -1.14(-8.18%) |
Sep 19, 2008 | 12.88 | 13.98 | 12.55 | 13.97 | 0 | +1.42(+11.33%) |
Sep 18, 2008 | 11.95 | 12.60 | 11.70 | 12.55 | 464,524 | +0.60(+4.99%) |
Sep 17, 2008 | 12.86 | 12.86 | 11.70 | 11.96 | 660,037 | -1.03(-7.94%) |
Sep 16, 2008 | 12.36 | 13.07 | 12.36 | 12.99 | 611,602 | +0.34(+2.69%) |
Sep 15, 2008 | 12.79 | 13.28 | 12.63 | 12.65 | 499,889 | -0.48(-3.66%) |
Sep 12, 2008 | 12.72 | 13.31 | 12.72 | 13.13 | 0 | +0.22(+1.74%) |
Sep 11, 2008 | 12.87 | 12.96 | 12.65 | 12.90 | 381,988 | -0.15(-1.17%) |
Sep 10, 2008 | 12.74 | 13.15 | 12.66 | 13.05 | 439,922 | +0.48(+3.78%) |
Sep 09, 2008 | 12.77 | 13.01 | 12.58 | 12.58 | 653,766 | -0.20(-1.54%) |
Sep 08, 2008 | 12.81 | 12.81 | 12.47 | 12.78 | 546,633 | +0.40(+3.26%) |
Sep 05, 2008 | 12.16 | 12.53 | 12.14 | 12.37 | 0 | +0.07(+0.58%) |
Sep 04, 2008 | 12.40 | 12.52 | 12.30 | 12.30 | 428,119 | -0.22(-1.72%) |
Sep 03, 2008 | 12.23 | 12.56 | 12.18 | 12.52 | 427,820 | +0.26(+2.09%) |
Sep 02, 2008 | 12.31 | 12.49 | 11.99 | 12.26 | 255,014 | +0.21(+1.75%) |
Aug 29, 2008 | 12.20 | 12.21 | 11.99 | 12.05 | 0 | -0.19(-1.57%) |
Aug 28, 2008 | 12.11 | 12.24 | 11.99 | 12.24 | 498,872 | +0.13(+1.04%) |
Aug 27, 2008 | 11.99 | 12.19 | 11.90 | 12.12 | 513,794 | +0.10(+0.86%) |
Aug 26, 2008 | 11.93 | 12.08 | 11.88 | 12.01 | 567,922 | +0.09(+0.75%) |
Aug 25, 2008 | 12.05 | 12.05 | 11.86 | 11.92 | 642,124 | -0.17(-1.45%) |
Aug 22, 2008 | 12.20 | 12.27 | 11.99 | 12.10 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 11.92 | 12.18 | 11.88 | 12.10 | 498,489 | +0.01(+0.11%) |
Aug 20, 2008 | 12.37 | 12.37 | 11.89 | 12.09 | 535,486 | -0.29(-2.36%) |
Aug 19, 2008 | 12.89 | 13.05 | 12.31 | 12.38 | 596,959 | -0.75(-5.71%) |
Aug 18, 2008 | 13.27 | 13.32 | 12.95 | 13.13 | 155,259 | -0.06(-0.44%) |
Aug 15, 2008 | 13.27 | 13.39 | 12.91 | 13.18 | 0 | -0.09(-0.64%) |
Aug 14, 2008 | 13.16 | 13.39 | 13.14 | 13.27 | 432,432 | -0.04(-0.27%) |
Aug 13, 2008 | 13.32 | 13.37 | 13.19 | 13.31 | 257,859 | -0.01(-0.10%) |
Aug 12, 2008 | 13.22 | 13.40 | 13.02 | 13.32 | 524,145 | +0.07(+0.54%) |
Aug 11, 2008 | 12.94 | 13.25 | 12.76 | 13.25 | 522,165 | +0.31(+2.43%) |
Aug 08, 2008 | 12.04 | 13.05 | 12.00 | 12.93 | 548,723 | +0.85(+7.05%) |
Aug 07, 2008 | 12.44 | 12.45 | 11.80 | 12.08 | 751,726 | -0.44(-3.51%) |
Aug 06, 2008 | 13.26 | 13.26 | 12.49 | 12.52 | 458,066 | -0.83(-6.18%) |
Aug 05, 2008 | 13.41 | 13.41 | 12.93 | 13.35 | 663,569 | +0.04(+0.34%) |
Aug 04, 2008 | 13.42 | 13.42 | 13.19 | 13.30 | 578,215 | -0.12(-0.90%) |
Aug 01, 2008 | 13.11 | 13.45 | 12.98 | 13.42 | 268,386 | +0.31(+2.39%) |
Jul 31, 2008 | 12.87 | 13.13 | 12.75 | 13.11 | 306,436 | +0.12(+0.93%) |
Jul 30, 2008 | 12.97 | 13.05 | 12.65 | 12.99 | 272,647 | +0.05(+0.38%) |
Jul 29, 2008 | 12.94 | 12.94 | 12.62 | 12.94 | 289,958 | +0.33(+2.63%) |
Jul 28, 2008 | 12.80 | 12.90 | 12.51 | 12.61 | 231,281 | -0.28(-2.16%) |
Jul 25, 2008 | 12.56 | 12.92 | 12.44 | 12.88 | 179,212 | +0.44(+3.53%) |
Jul 24, 2008 | 12.97 | 12.97 | 12.44 | 12.44 | 285,476 | -0.50(-3.85%) |
Jul 23, 2008 | 13.05 | 13.11 | 12.62 | 12.94 | 342,288 | -0.15(-1.16%) |
Jul 22, 2008 | 12.41 | 13.11 | 12.31 | 13.10 | 265,971 | +0.58(+4.62%) |
Jul 21, 2008 | 12.50 | 12.56 | 12.32 | 12.52 | 172,418 | +0.02(+0.18%) |
Jul 18, 2008 | 12.58 | 12.60 | 12.33 | 12.49 | 248,291 | +0.03(+0.22%) |
Jul 17, 2008 | 12.23 | 12.47 | 12.05 | 12.47 | 285,411 | +0.24(+1.98%) |
Jul 16, 2008 | 11.79 | 12.25 | 11.65 | 12.23 | 321,900 | +0.50(+4.24%) |
Jul 15, 2008 | 11.81 | 12.15 | 11.68 | 11.73 | 463,959 | -0.17(-1.47%) |
Jul 14, 2008 | 12.19 | 12.22 | 11.74 | 11.90 | 302,465 | -0.15(-1.23%) |
Jul 11, 2008 | 11.44 | 12.18 | 11.44 | 12.05 | 322,406 | +0.31(+2.68%) |
Jul 10, 2008 | 11.25 | 11.83 | 11.25 | 11.74 | 264,780 | +0.45(+3.97%) |
Jul 09, 2008 | 11.99 | 11.99 | 11.28 | 11.29 | 318,542 | -0.70(-5.84%) |
Jul 08, 2008 | 11.11 | 12.00 | 11.09 | 11.99 | 461,455 | +0.80(+7.18%) |
Jul 07, 2008 | 11.49 | 11.49 | 11.02 | 11.18 | 301,337 | -0.23(-2.00%) |
Jul 04, 2008 | 11.49 | 11.49 | 11.22 | 11.41 | 163,195 | +0.00(+0.00%) |
Jul 03, 2008 | 11.49 | 11.49 | 11.22 | 11.41 | 163,195 | -0.01(-0.12%) |
Jul 02, 2008 | 11.68 | 11.70 | 11.22 | 11.43 | 321,111 | -0.26(-2.23%) |
Jul 01, 2008 | 11.40 | 11.69 | 11.23 | 11.69 | 430,382 | +0.22(+1.96%) |
Jun 30, 2008 | 11.69 | 11.76 | 11.45 | 11.46 | 299,414 | -0.25(-2.14%) |
Jun 27, 2008 | 11.94 | 11.94 | 11.68 | 11.71 | 828,736 | -0.18(-1.55%) |
Jun 26, 2008 | 12.04 | 12.19 | 11.87 | 11.90 | 386,187 | -0.25(-2.03%) |
Jun 25, 2008 | 12.06 | 12.46 | 12.04 | 12.14 | 520,863 | +0.05(+0.41%) |
Jun 24, 2008 | 12.07 | 12.34 | 11.96 | 12.10 | 366,829 | -0.04(-0.33%) |
Jun 23, 2008 | 12.22 | 12.31 | 12.13 | 12.14 | 308,314 | -0.05(-0.44%) |
Jun 20, 2008 | 12.22 | 12.32 | 12.09 | 12.19 | 495,509 | -0.09(-0.73%) |
Jun 19, 2008 | 12.08 | 12.31 | 12.05 | 12.28 | 304,057 | +0.12(+0.96%) |
Jun 18, 2008 | 12.16 | 12.26 | 12.07 | 12.16 | 551,071 | -0.06(-0.51%) |
Jun 17, 2008 | 12.41 | 12.42 | 12.11 | 12.23 | 313,538 | -0.17(-1.41%) |
Jun 16, 2008 | 12.09 | 12.40 | 11.96 | 12.40 | 495,494 | +0.31(+2.60%) |
Jun 13, 2008 | 12.12 | 12.16 | 11.92 | 12.09 | 187,396 | +0.04(+0.37%) |
Jun 12, 2008 | 11.83 | 12.24 | 11.83 | 12.04 | 354,436 | +0.30(+2.60%) |
Jun 11, 2008 | 11.95 | 11.95 | 11.73 | 11.74 | 160,528 | -0.18(-1.54%) |
Jun 10, 2008 | 11.94 | 12.00 | 11.79 | 11.92 | 344,694 | -0.09(-0.71%) |
Jun 09, 2008 | 12.32 | 12.35 | 11.97 | 12.01 | 168,667 | -0.26(-2.16%) |
Jun 06, 2008 | 12.55 | 12.56 | 12.26 | 12.27 | 318,919 | -0.38(-2.98%) |
Jun 05, 2008 | 12.62 | 12.69 | 12.45 | 12.65 | 271,662 | +0.09(+0.71%) |
Jun 04, 2008 | 12.41 | 12.58 | 12.35 | 12.56 | 540,031 | +0.12(+0.94%) |
Jun 03, 2008 | 12.55 | 12.55 | 12.32 | 12.44 | 616,347 | -0.08(-0.64%) |
Jun 02, 2008 | 12.49 | 12.60 | 12.36 | 12.52 | 735,198 | +0.05(+0.43%) |
May 30, 2008 | 12.29 | 12.47 | 12.10 | 12.47 | 595,926 | +0.18(+1.46%) |
May 29, 2008 | 11.72 | 12.31 | 11.70 | 12.29 | 727,922 | +0.63(+5.38%) |
May 28, 2008 | 11.99 | 12.02 | 11.65 | 11.66 | 438,746 | -0.30(-2.55%) |
May 27, 2008 | 12.00 | 12.07 | 11.88 | 11.96 | 307,357 | +0.01(+0.07%) |
May 26, 2008 | 12.02 | 12.06 | 11.87 | 11.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.02 | 12.06 | 11.87 | 11.96 | 203,948 | -0.09(-0.71%) |
May 22, 2008 | 11.91 | 12.05 | 11.87 | 12.04 | 487,444 | +0.11(+0.90%) |
May 21, 2008 | 11.81 | 12.01 | 11.70 | 11.93 | 418,729 | +0.17(+1.45%) |
May 20, 2008 | 11.79 | 11.85 | 11.64 | 11.76 | 242,522 | -0.13(-1.06%) |
May 19, 2008 | 11.88 | 11.94 | 11.66 | 11.89 | 342,787 | +0.05(+0.45%) |
May 16, 2008 | 12.04 | 12.10 | 11.66 | 11.83 | 305,199 | -0.19(-1.57%) |
May 15, 2008 | 12.18 | 12.18 | 11.89 | 12.02 | 317,240 | -0.19(-1.54%) |
May 14, 2008 | 12.10 | 12.22 | 12.10 | 12.21 | 462,691 | +0.11(+0.89%) |
May 13, 2008 | 11.93 | 12.11 | 11.89 | 12.10 | 196,217 | +0.18(+1.54%) |
May 12, 2008 | 11.76 | 11.92 | 11.70 | 11.92 | 421,815 | +0.20(+1.68%) |
May 09, 2008 | 11.62 | 11.76 | 11.58 | 11.72 | 167,410 | +0.07(+0.62%) |
May 08, 2008 | 11.53 | 11.72 | 11.51 | 11.65 | 285,634 | +0.10(+0.85%) |
May 07, 2008 | 12.00 | 12.00 | 11.44 | 11.55 | 290,056 | -0.39(-3.30%) |
May 06, 2008 | 12.06 | 12.16 | 11.84 | 11.95 | 330,641 | -0.16(-1.33%) |
May 05, 2008 | 12.27 | 12.30 | 11.83 | 12.11 | 433,578 | -0.27(-2.17%) |
May 02, 2008 | 12.49 | 12.49 | 12.19 | 12.38 | 583,426 | +0.00(+0.04%) |