Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.51 | 12.83 | 12.30 | 12.41 | 1,140,346 | -0.05(-0.40%) |
Apr 29, 2009 | 11.94 | 12.57 | 11.75 | 12.46 | 762,844 | +0.63(+5.33%) |
Apr 28, 2009 | 11.83 | 11.99 | 11.62 | 11.83 | 1,301,376 | -0.06(-0.50%) |
Apr 27, 2009 | 12.00 | 12.06 | 11.67 | 11.89 | 1,450,099 | -0.23(-1.90%) |
Apr 24, 2009 | 11.45 | 12.44 | 11.44 | 12.12 | 2,610,348 | +1.78(+17.21%) |
Apr 23, 2009 | 10.25 | 10.54 | 10.00 | 10.34 | 1,635,738 | +0.17(+1.67%) |
Apr 22, 2009 | 9.780 | 10.37 | 9.780 | 10.17 | 865,767 | +0.21(+2.11%) |
Apr 21, 2009 | 9.620 | 9.990 | 9.410 | 9.960 | 787,153 | +0.26(+2.68%) |
Apr 20, 2009 | 9.780 | 9.970 | 9.430 | 9.700 | 693,864 | -0.30(-3.00%) |
Apr 17, 2009 | 9.880 | 10.07 | 9.710 | 10.00 | 498,212 | +0.14(+1.42%) |
Apr 16, 2009 | 9.730 | 9.930 | 9.600 | 9.860 | 436,423 | +0.18(+1.86%) |
Apr 15, 2009 | 9.290 | 9.750 | 8.870 | 9.680 | 811,354 | +0.36(+3.86%) |
Apr 14, 2009 | 8.680 | 9.380 | 8.500 | 9.320 | 1,068,882 | +0.49(+5.55%) |
Apr 13, 2009 | 8.540 | 8.870 | 8.480 | 8.830 | 335,415 | +0.15(+1.73%) |
Apr 09, 2009 | 8.390 | 8.800 | 8.260 | 8.680 | 873,547 | +0.47(+5.72%) |
Apr 08, 2009 | 7.850 | 8.220 | 7.785 | 8.210 | 604,973 | +0.39(+4.99%) |
Apr 07, 2009 | 7.980 | 7.980 | 7.680 | 7.820 | 657,239 | -0.27(-3.34%) |
Apr 06, 2009 | 8.020 | 8.180 | 7.950 | 8.090 | 407,120 | +0.00(+0.00%) |
Apr 03, 2009 | 8.100 | 8.220 | 7.960 | 8.090 | 331,693 | -0.05(-0.61%) |
Apr 02, 2009 | 7.950 | 8.390 | 7.720 | 8.140 | 425,745 | +0.29(+3.69%) |
Apr 01, 2009 | 7.830 | 7.905 | 7.620 | 7.850 | 601,773 | -0.08(-1.01%) |
Mar 31, 2009 | 8.000 | 8.230 | 7.890 | 7.930 | 881,142 | -0.06(-0.75%) |
Mar 30, 2009 | 7.960 | 8.170 | 7.720 | 7.990 | 464,368 | -0.21(-2.56%) |
Mar 26, 2009 | 7.910 | 8.260 | 7.680 | 8.200 | 517,388 | +0.29(+3.67%) |
Mar 25, 2009 | 7.560 | 8.050 | 7.480 | 7.910 | 795,526 | +0.36(+4.77%) |
Mar 24, 2009 | 7.530 | 7.700 | 7.470 | 7.550 | 594,410 | -0.11(-1.44%) |
Mar 23, 2009 | 7.330 | 7.660 | 6.970 | 7.660 | 676,773 | +0.75(+10.85%) |
Mar 20, 2009 | 7.570 | 7.710 | 6.850 | 6.910 | 639,799 | -0.63(-8.36%) |
Mar 19, 2009 | 8.040 | 8.040 | 7.500 | 7.540 | 299,966 | -0.43(-5.40%) |
Mar 18, 2009 | 7.570 | 8.060 | 7.450 | 7.970 | 306,122 | +0.32(+4.18%) |
Mar 17, 2009 | 7.270 | 7.650 | 7.080 | 7.650 | 247,788 | +0.36(+4.94%) |
Mar 16, 2009 | 7.570 | 7.730 | 7.250 | 7.290 | 245,706 | -0.30(-3.95%) |
Mar 13, 2009 | 7.460 | 7.760 | 7.220 | 7.590 | 920,802 | +0.08(+1.07%) |
Mar 12, 2009 | 6.720 | 7.530 | 6.530 | 7.510 | 603,762 | +0.80(+11.92%) |
Mar 11, 2009 | 6.940 | 7.170 | 6.580 | 6.710 | 329,115 | -0.17(-2.47%) |
Mar 10, 2009 | 6.380 | 7.030 | 6.310 | 6.880 | 506,658 | +0.58(+9.21%) |
Mar 09, 2009 | 6.370 | 6.490 | 6.160 | 6.300 | 326,937 | -0.11(-1.72%) |
Mar 06, 2009 | 6.470 | 6.470 | 6.100 | 6.410 | 431,214 | -0.01(-0.16%) |
Mar 05, 2009 | 7.000 | 7.000 | 6.360 | 6.420 | 523,957 | -0.62(-8.81%) |
Mar 04, 2009 | 6.880 | 7.200 | 6.700 | 7.040 | 433,627 | +0.76(+12.10%) |
Mar 02, 2009 | 6.810 | 6.830 | 6.250 | 6.280 | 537,319 | -0.57(-8.32%) |
Feb 27, 2009 | 7.160 | 7.400 | 6.850 | 6.850 | 485,417 | -0.37(-5.12%) |
Feb 26, 2009 | 7.590 | 7.800 | 7.200 | 7.220 | 402,763 | -0.33(-4.37%) |
Feb 25, 2009 | 7.990 | 8.000 | 7.460 | 7.550 | 311,856 | -0.51(-6.33%) |
Feb 24, 2009 | 7.890 | 8.150 | 7.750 | 8.060 | 753,382 | +0.24(+3.07%) |
Feb 23, 2009 | 7.700 | 7.980 | 7.700 | 7.820 | 732,063 | +0.01(+0.13%) |
Feb 20, 2009 | 7.870 | 8.320 | 7.730 | 7.810 | 317,198 | -0.12(-1.51%) |
Feb 19, 2009 | 8.120 | 8.250 | 7.920 | 7.930 | 395,414 | -0.10(-1.25%) |
Feb 18, 2009 | 8.450 | 8.610 | 8.020 | 8.030 | 442,442 | -0.39(-4.63%) |
Feb 17, 2009 | 8.580 | 8.720 | 8.260 | 8.420 | 501,054 | -0.43(-4.86%) |
Feb 13, 2009 | 8.640 | 8.950 | 8.530 | 8.850 | 389,464 | +0.24(+2.79%) |
Feb 12, 2009 | 8.320 | 8.670 | 8.310 | 8.610 | 626,508 | +0.03(+0.35%) |
Feb 11, 2009 | 8.550 | 8.700 | 8.430 | 8.580 | 528,616 | +0.04(+0.47%) |
Feb 10, 2009 | 8.580 | 9.190 | 8.460 | 8.540 | 765,579 | -0.07(-0.81%) |
Feb 09, 2009 | 8.780 | 8.810 | 8.420 | 8.610 | 310,274 | -0.24(-2.71%) |
Feb 06, 2009 | 8.510 | 8.980 | 8.490 | 8.850 | 425,354 | +0.31(+3.63%) |
Feb 05, 2009 | 8.090 | 8.580 | 8.000 | 8.540 | 566,545 | +0.35(+4.27%) |
Feb 04, 2009 | 8.250 | 8.440 | 8.060 | 8.190 | 460,243 | -0.08(-0.97%) |
Feb 03, 2009 | 8.050 | 8.360 | 8.050 | 8.270 | 718,031 | +0.25(+3.12%) |
Feb 02, 2009 | 7.710 | 8.150 | 7.710 | 8.020 | 644,841 | +0.14(+1.78%) |
Jan 30, 2009 | 7.500 | 8.120 | 7.500 | 7.880 | 762,171 | +0.22(+2.87%) |
Jan 29, 2009 | 7.600 | 8.550 | 7.480 | 7.660 | 1,177,633 | -0.16(-2.05%) |
Jan 28, 2009 | 8.240 | 8.300 | 7.680 | 7.820 | 756,913 | -0.33(-4.05%) |
Jan 27, 2009 | 8.450 | 8.610 | 7.950 | 8.150 | 637,903 | -0.32(-3.78%) |
Jan 26, 2009 | 8.450 | 8.750 | 8.280 | 8.470 | 601,339 | +0.06(+0.71%) |
Jan 23, 2009 | 8.510 | 8.560 | 8.250 | 8.410 | 445,880 | -0.32(-3.67%) |
Jan 22, 2009 | 8.650 | 8.875 | 8.310 | 8.730 | 493,225 | -0.11(-1.24%) |
Jan 21, 2009 | 8.420 | 8.930 | 8.300 | 8.840 | 524,419 | +0.48(+5.74%) |
Jan 20, 2009 | 9.290 | 9.290 | 8.310 | 8.360 | 697,988 | -0.89(-9.62%) |
Jan 16, 2009 | 9.310 | 9.310 | 8.860 | 9.250 | 476,456 | +0.00(+0.00%) |
Jan 15, 2009 | 9.000 | 9.270 | 8.640 | 9.250 | 261,143 | +0.22(+2.44%) |
Jan 14, 2009 | 9.000 | 9.300 | 8.610 | 9.030 | 399,900 | -0.18(-1.95%) |
Jan 13, 2009 | 9.180 | 9.670 | 9.120 | 9.210 | 678,493 | +0.00(+0.00%) |
Jan 12, 2009 | 8.850 | 9.350 | 8.850 | 9.210 | 412,645 | +0.39(+4.42%) |
Jan 09, 2009 | 9.040 | 9.200 | 8.750 | 8.820 | 257,397 | -0.19(-2.11%) |
Jan 08, 2009 | 9.300 | 9.350 | 8.740 | 9.010 | 801,753 | -0.35(-3.74%) |
Jan 07, 2009 | 9.480 | 9.590 | 9.200 | 9.360 | 711,055 | -0.24(-2.50%) |
Jan 06, 2009 | 9.330 | 9.630 | 9.070 | 9.600 | 782,012 | +0.35(+3.78%) |
Jan 05, 2009 | 8.940 | 9.350 | 8.350 | 9.250 | 826,416 | +0.36(+4.05%) |
Jan 02, 2009 | 8.520 | 9.060 | 8.520 | 8.890 | 538,846 | +0.14(+1.60%) |
Dec 31, 2008 | 8.300 | 8.810 | 8.030 | 8.750 | 653,332 | +0.48(+5.80%) |
Dec 30, 2008 | 8.160 | 8.310 | 8.080 | 8.270 | 565,259 | +0.21(+2.61%) |
Dec 29, 2008 | 8.210 | 8.260 | 7.930 | 8.060 | 196,058 | -0.15(-1.83%) |
Dec 26, 2008 | 8.290 | 8.300 | 7.910 | 8.210 | 110,590 | -0.03(-0.36%) |
Dec 24, 2008 | 8.130 | 8.360 | 7.970 | 8.240 | 122,595 | +0.09(+1.10%) |
Dec 23, 2008 | 8.210 | 8.440 | 8.070 | 8.150 | 309,237 | -0.01(-0.12%) |
Dec 22, 2008 | 8.490 | 8.515 | 7.800 | 8.160 | 418,152 | -0.31(-3.66%) |
Dec 19, 2008 | 8.430 | 8.750 | 8.100 | 8.470 | 654,646 | +0.23(+2.79%) |
Dec 18, 2008 | 8.240 | 8.490 | 8.110 | 8.240 | 575,315 | -0.08(-0.96%) |
Dec 17, 2008 | 8.070 | 8.380 | 7.800 | 8.320 | 524,324 | +0.14(+1.71%) |
Dec 16, 2008 | 7.670 | 8.230 | 7.400 | 8.180 | 561,043 | +0.61(+8.06%) |
Dec 15, 2008 | 7.880 | 8.140 | 7.510 | 7.570 | 330,970 | -0.28(-3.57%) |
Dec 12, 2008 | 7.520 | 7.850 | 7.390 | 7.850 | 429,597 | +0.18(+2.35%) |
Dec 11, 2008 | 8.140 | 8.140 | 7.530 | 7.670 | 496,450 | -0.59(-7.14%) |
Dec 10, 2008 | 7.720 | 8.260 | 7.720 | 8.260 | 399,480 | +0.66(+8.68%) |
Dec 09, 2008 | 7.580 | 8.680 | 7.580 | 7.600 | 869,854 | -0.02(-0.26%) |
Dec 08, 2008 | 7.580 | 7.940 | 7.560 | 7.620 | 690,327 | +0.23(+3.11%) |
Dec 05, 2008 | 6.890 | 7.390 | 6.740 | 7.390 | 838,662 | +0.38(+5.42%) |
Dec 04, 2008 | 7.350 | 7.902 | 6.910 | 7.010 | 1,171,799 | -0.41(-5.53%) |
Dec 03, 2008 | 7.110 | 7.470 | 6.660 | 7.420 | 700,653 | +0.59(+8.64%) |
Dec 02, 2008 | 7.000 | 7.230 | 6.720 | 6.830 | 1,078,403 | -0.04(-0.58%) |
Dec 01, 2008 | 6.790 | 7.040 | 6.630 | 6.870 | 810,555 | -0.13(-1.86%) |
Nov 28, 2008 | 7.260 | 7.510 | 6.920 | 7.000 | 411,397 | -0.34(-4.63%) |
Nov 26, 2008 | 6.850 | 7.360 | 6.850 | 7.340 | 1,075,553 | +0.34(+4.86%) |
Nov 25, 2008 | 7.070 | 7.117 | 6.850 | 7.000 | 654,536 | -0.01(-0.14%) |
Nov 24, 2008 | 6.460 | 7.010 | 6.130 | 7.010 | 821,741 | +0.62(+9.70%) |
Nov 21, 2008 | 6.220 | 6.440 | 5.670 | 6.390 | 751,092 | +0.26(+4.24%) |
Nov 20, 2008 | 6.100 | 6.640 | 6.090 | 6.130 | 720,279 | +0.01(+0.16%) |
Nov 19, 2008 | 6.970 | 7.130 | 6.120 | 6.120 | 696,610 | -0.87(-12.45%) |
Nov 18, 2008 | 6.800 | 7.070 | 6.800 | 6.990 | 740,361 | +0.20(+2.95%) |
Nov 17, 2008 | 6.820 | 7.060 | 6.750 | 6.790 | 225,204 | -0.08(-1.16%) |
Nov 14, 2008 | 7.050 | 7.450 | 6.800 | 6.870 | 631,435 | -0.29(-4.05%) |
Nov 13, 2008 | 6.540 | 7.190 | 6.340 | 7.160 | 491,745 | +0.65(+9.98%) |
Nov 12, 2008 | 6.660 | 7.010 | 6.490 | 6.510 | 742,267 | -0.24(-3.56%) |
Nov 11, 2008 | 6.810 | 7.040 | 6.550 | 6.750 | 333,620 | -0.11(-1.60%) |
Nov 10, 2008 | 7.040 | 7.280 | 6.770 | 6.860 | 278,803 | -0.03(-0.44%) |
Nov 07, 2008 | 6.920 | 7.000 | 6.610 | 6.890 | 296,991 | +0.04(+0.58%) |
Nov 06, 2008 | 6.990 | 7.060 | 6.830 | 6.850 | 661,647 | -0.05(-0.72%) |
Nov 05, 2008 | 6.940 | 7.190 | 6.810 | 6.900 | 827,373 | -0.11(-1.57%) |
Nov 04, 2008 | 7.210 | 7.300 | 6.880 | 7.010 | 762,332 | +0.01(+0.14%) |
Nov 03, 2008 | 6.910 | 7.010 | 6.700 | 7.000 | 737,788 | +0.07(+1.01%) |
Oct 31, 2008 | 6.880 | 7.020 | 6.740 | 6.930 | 1,296,797 | +0.04(+0.58%) |
Oct 30, 2008 | 6.920 | 7.170 | 6.620 | 6.890 | 499,502 | +0.13(+1.92%) |
Oct 29, 2008 | 5.980 | 7.790 | 5.920 | 6.760 | 1,457,738 | +0.78(+13.04%) |
Oct 28, 2008 | 5.590 | 6.000 | 5.360 | 5.980 | 714,368 | +0.50(+9.12%) |
Oct 27, 2008 | 5.770 | 5.770 | 5.430 | 5.480 | 630,857 | -0.14(-2.49%) |
Oct 24, 2008 | 4.960 | 6.050 | 4.880 | 5.620 | 2,129,269 | +0.62(+12.40%) |
Oct 23, 2008 | 5.500 | 5.640 | 4.960 | 5.000 | 906,454 | -0.48(-8.76%) |
Oct 22, 2008 | 5.660 | 5.850 | 5.380 | 5.480 | 466,502 | -0.30(-5.19%) |
Oct 21, 2008 | 6.050 | 6.230 | 5.770 | 5.780 | 475,320 | -0.38(-6.17%) |
Oct 20, 2008 | 6.240 | 6.500 | 5.940 | 6.160 | 650,377 | +0.08(+1.32%) |
Oct 17, 2008 | 6.200 | 8.690 | 6.000 | 6.080 | 869,796 | -0.38(-5.88%) |
Oct 16, 2008 | 6.130 | 6.500 | 5.830 | 6.460 | 856,883 | +0.38(+6.25%) |
Oct 15, 2008 | 6.380 | 6.710 | 6.030 | 6.080 | 882,967 | -0.38(-5.88%) |
Oct 14, 2008 | 7.110 | 7.230 | 6.340 | 6.460 | 1,121,381 | -0.47(-6.78%) |
Oct 13, 2008 | 6.880 | 7.220 | 6.680 | 6.930 | 1,180,261 | +0.16(+2.36%) |
Oct 10, 2008 | 7.030 | 7.090 | 5.590 | 6.770 | 2,485,910 | -0.24(-3.42%) |
Oct 09, 2008 | 8.500 | 8.840 | 6.890 | 7.010 | 1,918,922 | -1.38(-16.45%) |
Oct 08, 2008 | 7.990 | 8.790 | 7.910 | 8.390 | 1,164,346 | +0.16(+1.94%) |
Oct 07, 2008 | 8.630 | 8.970 | 7.980 | 8.230 | 1,650,188 | -0.28(-3.29%) |
Oct 06, 2008 | 9.010 | 9.056 | 7.910 | 8.510 | 2,186,350 | -0.60(-6.59%) |
Oct 03, 2008 | 9.930 | 10.40 | 9.040 | 9.110 | 948,750 | -0.67(-6.85%) |
Oct 02, 2008 | 10.51 | 10.72 | 9.680 | 9.780 | 780,556 | -0.70(-6.68%) |
Oct 01, 2008 | 10.75 | 10.88 | 10.37 | 10.48 | 581,377 | -0.35(-3.23%) |
Sep 30, 2008 | 10.47 | 10.87 | 10.47 | 10.83 | 379,937 | +0.38(+3.64%) |
Sep 29, 2008 | 11.02 | 11.15 | 10.45 | 10.45 | 562,260 | -0.78(-6.95%) |
Sep 26, 2008 | 10.98 | 11.27 | 10.89 | 11.23 | 519,362 | +0.10(+0.90%) |
Sep 25, 2008 | 11.08 | 11.46 | 11.02 | 11.13 | 616,591 | +0.04(+0.36%) |
Sep 24, 2008 | 11.71 | 12.00 | 11.09 | 11.09 | 518,345 | -0.58(-4.97%) |
Sep 23, 2008 | 12.21 | 12.64 | 11.60 | 11.67 | 583,223 | -0.53(-4.34%) |
Sep 22, 2008 | 13.16 | 13.16 | 12.20 | 12.20 | 718,319 | -0.80(-6.15%) |
Sep 19, 2008 | 13.34 | 13.46 | 12.75 | 13.00 | 2,382,715 | +0.38(+3.01%) |
Sep 18, 2008 | 12.58 | 12.75 | 12.00 | 12.62 | 1,870,250 | +0.17(+1.37%) |
Sep 17, 2008 | 13.11 | 13.29 | 12.37 | 12.45 | 861,051 | -0.80(-6.04%) |
Sep 16, 2008 | 12.91 | 13.27 | 12.54 | 13.25 | 741,482 | +0.42(+3.27%) |
Sep 15, 2008 | 12.85 | 13.11 | 12.67 | 12.83 | 625,923 | -0.36(-2.73%) |
Sep 12, 2008 | 13.34 | 13.45 | 13.11 | 13.19 | 557,156 | -0.19(-1.42%) |
Sep 11, 2008 | 13.23 | 13.55 | 12.85 | 13.38 | 1,075,208 | +0.06(+0.45%) |
Sep 10, 2008 | 13.44 | 13.44 | 13.01 | 13.32 | 1,596,612 | +0.01(+0.08%) |
Sep 09, 2008 | 13.34 | 13.73 | 13.19 | 13.31 | 909,397 | +0.01(+0.08%) |
Sep 08, 2008 | 13.32 | 13.36 | 12.90 | 13.30 | 784,412 | +0.34(+2.62%) |
Sep 05, 2008 | 13.14 | 13.24 | 12.84 | 12.96 | 823,192 | -0.18(-1.37%) |
Sep 04, 2008 | 13.42 | 13.52 | 12.95 | 13.14 | 666,724 | -0.34(-2.52%) |
Sep 03, 2008 | 13.43 | 13.66 | 13.37 | 13.48 | 593,424 | +0.06(+0.45%) |
Sep 02, 2008 | 13.18 | 13.74 | 13.04 | 13.42 | 559,675 | +0.38(+2.91%) |
Aug 29, 2008 | 13.00 | 13.14 | 12.90 | 13.04 | 351,225 | -0.10(-0.76%) |
Aug 28, 2008 | 12.68 | 13.18 | 12.62 | 13.14 | 659,633 | +0.44(+3.46%) |
Aug 27, 2008 | 12.62 | 12.83 | 12.55 | 12.70 | 438,837 | +0.06(+0.47%) |
Aug 26, 2008 | 12.58 | 12.94 | 12.47 | 12.64 | 414,394 | +0.02(+0.16%) |
Aug 25, 2008 | 12.92 | 12.99 | 12.56 | 12.62 | 498,874 | -0.34(-2.62%) |
Aug 22, 2008 | 12.48 | 13.00 | 12.48 | 12.96 | 486,343 | +0.55(+4.43%) |
Aug 21, 2008 | 12.20 | 12.61 | 12.20 | 12.41 | 586,498 | +0.08(+0.65%) |
Aug 20, 2008 | 12.30 | 12.84 | 12.10 | 12.33 | 1,008,536 | +0.04(+0.33%) |
Aug 19, 2008 | 12.72 | 12.83 | 12.05 | 12.29 | 776,986 | -0.53(-4.13%) |
Aug 18, 2008 | 13.04 | 13.19 | 12.69 | 12.82 | 442,221 | -0.20(-1.54%) |
Aug 15, 2008 | 12.96 | 13.13 | 12.86 | 13.02 | 1,037,094 | +0.21(+1.64%) |
Aug 14, 2008 | 12.72 | 13.00 | 12.72 | 12.81 | 809,389 | -0.01(-0.08%) |
Aug 13, 2008 | 12.82 | 13.05 | 12.52 | 12.82 | 827,412 | -0.06(-0.47%) |
Aug 12, 2008 | 12.76 | 13.03 | 12.72 | 12.88 | 691,898 | +0.04(+0.31%) |
Aug 11, 2008 | 12.16 | 13.19 | 11.95 | 12.84 | 1,309,606 | +0.53(+4.31%) |
Aug 08, 2008 | 11.70 | 12.35 | 11.56 | 12.31 | 836,243 | +0.59(+5.03%) |
Aug 07, 2008 | 11.28 | 11.77 | 11.09 | 11.72 | 849,242 | +0.37(+3.26%) |
Aug 06, 2008 | 10.91 | 11.37 | 10.72 | 11.35 | 760,214 | +0.40(+3.65%) |
Aug 05, 2008 | 10.66 | 10.97 | 10.41 | 10.95 | 658,405 | +0.44(+4.19%) |
Aug 04, 2008 | 10.50 | 10.55 | 10.26 | 10.51 | 983,445 | -0.03(-0.28%) |
Aug 01, 2008 | 9.940 | 10.70 | 9.910 | 10.54 | 1,306,174 | +0.53(+5.29%) |
Jul 31, 2008 | 10.01 | 10.09 | 9.800 | 10.01 | 1,866,003 | -0.16(-1.57%) |
Jul 30, 2008 | 9.100 | 10.62 | 9.020 | 10.17 | 5,370,986 | -1.02(-9.12%) |
Jul 29, 2008 | 11.19 | 11.56 | 10.94 | 11.19 | 1,836,210 | -0.07(-0.62%) |
Jul 28, 2008 | 11.47 | 11.52 | 11.08 | 11.26 | 688,400 | -0.26(-2.26%) |
Jul 25, 2008 | 11.78 | 11.96 | 11.46 | 11.52 | 448,380 | -0.15(-1.29%) |
Jul 24, 2008 | 11.75 | 11.87 | 11.59 | 11.67 | 570,357 | -0.03(-0.26%) |
Jul 23, 2008 | 11.47 | 11.78 | 11.25 | 11.70 | 719,340 | +0.08(+0.69%) |
Jul 22, 2008 | 11.03 | 11.68 | 10.91 | 11.62 | 539,493 | +0.58(+5.25%) |
Jul 21, 2008 | 11.47 | 11.69 | 10.98 | 11.04 | 831,895 | -0.41(-3.58%) |
Jul 18, 2008 | 12.15 | 12.15 | 11.39 | 11.45 | 780,287 | -0.71(-5.84%) |
Jul 17, 2008 | 11.40 | 12.24 | 11.34 | 12.16 | 763,746 | +0.90(+7.99%) |
Jul 16, 2008 | 10.71 | 11.33 | 10.56 | 11.26 | 926,571 | +0.47(+4.36%) |
Jul 15, 2008 | 10.41 | 11.14 | 10.38 | 10.79 | 880,262 | +0.28(+2.66%) |
Jul 14, 2008 | 10.79 | 10.93 | 10.27 | 10.51 | 527,887 | -0.17(-1.59%) |
Jul 11, 2008 | 10.12 | 10.75 | 10.01 | 10.68 | 880,215 | +0.45(+4.40%) |
Jul 10, 2008 | 10.92 | 11.08 | 10.10 | 10.23 | 1,742,849 | -0.64(-5.89%) |
Jul 09, 2008 | 11.44 | 11.44 | 10.87 | 10.87 | 729,953 | -0.43(-3.81%) |
Jul 08, 2008 | 11.17 | 11.52 | 11.16 | 11.30 | 698,088 | +0.17(+1.53%) |
Jul 07, 2008 | 11.25 | 11.44 | 11.01 | 11.13 | 695,259 | -0.03(-0.27%) |
Jul 04, 2008 | 11.20 | 11.30 | 10.92 | 11.16 | 448,283 | +0.00(+0.00%) |
Jul 03, 2008 | 11.20 | 11.30 | 10.92 | 11.16 | 448,283 | -0.06(-0.53%) |
Jul 02, 2008 | 10.85 | 11.39 | 10.84 | 11.22 | 1,085,881 | +0.38(+3.51%) |
Jul 01, 2008 | 10.38 | 10.86 | 10.19 | 10.84 | 1,601,080 | +0.35(+3.34%) |
Jun 30, 2008 | 10.72 | 10.92 | 10.47 | 10.49 | 945,738 | -0.22(-2.05%) |
Jun 27, 2008 | 10.87 | 11.03 | 10.68 | 10.71 | 1,176,686 | -0.20(-1.83%) |
Jun 26, 2008 | 11.15 | 11.22 | 10.75 | 10.91 | 577,100 | -0.40(-3.54%) |
Jun 25, 2008 | 11.30 | 11.72 | 11.06 | 11.31 | 1,164,140 | +0.24(+2.17%) |
Jun 24, 2008 | 11.60 | 11.74 | 10.96 | 11.07 | 836,750 | -0.62(-5.30%) |
Jun 23, 2008 | 12.21 | 12.21 | 11.62 | 11.69 | 628,973 | -0.43(-3.55%) |
Jun 20, 2008 | 12.67 | 12.68 | 11.96 | 12.12 | 662,971 | -0.63(-4.94%) |
Jun 19, 2008 | 12.36 | 12.80 | 12.23 | 12.75 | 427,406 | +0.38(+3.07%) |
Jun 18, 2008 | 12.89 | 12.95 | 12.32 | 12.37 | 357,251 | -0.56(-4.33%) |
Jun 17, 2008 | 12.25 | 13.01 | 12.07 | 12.93 | 970,379 | +0.68(+5.55%) |
Jun 16, 2008 | 12.28 | 12.31 | 12.04 | 12.25 | 455,302 | -0.05(-0.41%) |
Jun 13, 2008 | 12.16 | 12.30 | 12.05 | 12.30 | 345,606 | +0.28(+2.33%) |
Jun 12, 2008 | 11.76 | 12.16 | 11.76 | 12.02 | 702,737 | +0.35(+3.00%) |
Jun 11, 2008 | 12.04 | 12.29 | 11.67 | 11.67 | 699,667 | -0.43(-3.55%) |
Jun 10, 2008 | 12.20 | 12.52 | 11.97 | 12.10 | 908,347 | -0.51(-4.04%) |
Jun 09, 2008 | 12.90 | 12.97 | 12.30 | 12.61 | 783,156 | -0.29(-2.25%) |
Jun 06, 2008 | 13.07 | 13.13 | 12.81 | 12.90 | 726,107 | -0.29(-2.20%) |
Jun 05, 2008 | 13.10 | 13.31 | 12.70 | 13.19 | 1,377,843 | +0.08(+0.61%) |
Jun 04, 2008 | 13.08 | 13.35 | 12.93 | 13.11 | 296,030 | +0.05(+0.38%) |
Jun 03, 2008 | 13.14 | 13.32 | 12.97 | 13.06 | 504,804 | +0.00(+0.00%) |
Jun 02, 2008 | 13.20 | 13.45 | 12.98 | 13.06 | 1,533,194 | -0.11(-0.84%) |
May 30, 2008 | 13.18 | 13.25 | 12.86 | 13.17 | 595,223 | +0.02(+0.15%) |
May 29, 2008 | 12.71 | 13.24 | 12.71 | 13.15 | 621,849 | +0.39(+3.06%) |
May 28, 2008 | 12.97 | 13.05 | 12.52 | 12.76 | 655,530 | -0.20(-1.54%) |
May 27, 2008 | 12.76 | 13.10 | 12.75 | 12.96 | 433,667 | +0.24(+1.89%) |
May 26, 2008 | 12.88 | 12.99 | 12.54 | 12.72 | 674,139 | +0.00(+0.00%) |
May 23, 2008 | 12.88 | 12.99 | 12.54 | 12.72 | 674,139 | -0.26(-2.00%) |
May 22, 2008 | 12.70 | 13.05 | 12.67 | 12.98 | 638,445 | +0.23(+1.80%) |
May 21, 2008 | 12.94 | 13.42 | 12.69 | 12.75 | 1,208,532 | -0.14(-1.09%) |
May 20, 2008 | 12.87 | 13.13 | 12.65 | 12.89 | 919,593 | -0.04(-0.31%) |
May 19, 2008 | 12.62 | 13.14 | 12.52 | 12.93 | 825,866 | +0.39(+3.11%) |
May 16, 2008 | 12.93 | 12.93 | 12.40 | 12.54 | 1,105,813 | -0.35(-2.72%) |
May 15, 2008 | 12.47 | 12.99 | 12.40 | 12.89 | 1,143,430 | +0.39(+3.12%) |
May 14, 2008 | 12.51 | 12.74 | 12.50 | 12.50 | 621,524 | +0.02(+0.16%) |
May 13, 2008 | 12.75 | 12.75 | 12.30 | 12.48 | 530,896 | -0.28(-2.19%) |
May 12, 2008 | 12.45 | 12.78 | 12.27 | 12.76 | 816,883 | +0.32(+2.57%) |
May 09, 2008 | 12.34 | 12.50 | 12.13 | 12.44 | 615,980 | +0.18(+1.47%) |
May 08, 2008 | 12.13 | 12.55 | 12.05 | 12.26 | 690,131 | +0.23(+1.91%) |
May 07, 2008 | 12.22 | 12.54 | 11.97 | 12.03 | 948,208 | -0.23(-1.88%) |
May 06, 2008 | 12.06 | 12.41 | 12.00 | 12.26 | 743,922 | +0.10(+0.82%) |
May 05, 2008 | 12.18 | 12.42 | 12.09 | 12.16 | 961,243 | -0.03(-0.25%) |
May 02, 2008 | 12.32 | 12.69 | 12.19 | 12.19 | 1,477,935 | -0.01(-0.08%) |