Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.220 | 5.220 | 5.032 | 5.197 | 469,855 | +0.07(+1.46%) |
May 28, 2009 | 5.310 | 5.332 | 4.950 | 5.122 | 513,643 | -0.13(-2.43%) |
May 27, 2009 | 5.355 | 5.452 | 5.212 | 5.250 | 444,257 | -0.13(-2.51%) |
May 26, 2009 | 5.070 | 5.482 | 5.010 | 5.385 | 367,077 | +0.28(+5.43%) |
May 22, 2009 | 5.317 | 5.317 | 5.100 | 5.107 | 281,405 | -0.16(-2.99%) |
May 21, 2009 | 5.362 | 5.422 | 5.122 | 5.265 | 406,736 | -0.14(-2.64%) |
May 20, 2009 | 5.287 | 5.557 | 5.250 | 5.407 | 725,131 | +0.15(+2.85%) |
May 19, 2009 | 5.242 | 5.347 | 5.122 | 5.257 | 376,594 | -0.04(-0.71%) |
May 18, 2009 | 5.175 | 5.317 | 4.927 | 5.295 | 315,180 | +0.17(+3.37%) |
May 15, 2009 | 5.235 | 5.332 | 5.055 | 5.122 | 444,092 | -0.11(-2.15%) |
May 14, 2009 | 4.965 | 5.340 | 4.897 | 5.235 | 568,297 | +0.28(+5.76%) |
May 13, 2009 | 5.242 | 5.250 | 4.875 | 4.950 | 500,480 | -0.36(-6.78%) |
May 12, 2009 | 5.497 | 5.595 | 5.250 | 5.310 | 288,581 | -0.20(-3.67%) |
May 11, 2009 | 5.550 | 5.550 | 5.377 | 5.512 | 310,726 | -0.17(-3.03%) |
May 08, 2009 | 5.625 | 5.737 | 5.475 | 5.685 | 314,338 | +0.14(+2.43%) |
May 07, 2009 | 5.580 | 5.685 | 5.424 | 5.550 | 731,452 | +0.01(+0.27%) |
May 06, 2009 | 5.527 | 5.580 | 5.265 | 5.535 | 454,782 | +0.04(+0.82%) |
May 05, 2009 | 5.580 | 5.580 | 5.340 | 5.490 | 635,759 | -0.14(-2.53%) |
May 04, 2009 | 5.340 | 5.632 | 5.295 | 5.632 | 389,906 | +0.33(+6.22%) |
May 01, 2009 | 5.310 | 5.422 | 5.242 | 5.302 | 725,617 | -0.01(-0.14%) |
Apr 30, 2009 | 5.557 | 5.625 | 5.310 | 5.310 | 661,487 | -0.22(-3.93%) |
Apr 29, 2009 | 5.325 | 5.640 | 5.220 | 5.527 | 591,526 | +0.26(+4.99%) |
Apr 28, 2009 | 5.295 | 5.520 | 5.190 | 5.265 | 392,645 | -0.10(-1.82%) |
Apr 27, 2009 | 5.340 | 5.452 | 5.212 | 5.362 | 577,460 | -0.12(-2.19%) |
Apr 24, 2009 | 5.152 | 5.535 | 5.100 | 5.482 | 609,331 | +0.39(+7.66%) |
Apr 23, 2009 | 5.280 | 5.280 | 4.987 | 5.092 | 632,713 | -0.19(-3.69%) |
Apr 22, 2009 | 5.055 | 5.542 | 5.032 | 5.287 | 749,201 | +0.13(+2.62%) |
Apr 21, 2009 | 4.987 | 5.182 | 4.725 | 5.152 | 830,614 | +0.12(+2.38%) |
Apr 20, 2009 | 5.092 | 5.092 | 4.912 | 5.032 | 936,626 | -0.11(-2.19%) |
Apr 17, 2009 | 5.167 | 5.175 | 4.830 | 5.145 | 1,103,604 | -0.01(-0.29%) |
Apr 16, 2009 | 5.385 | 5.812 | 4.755 | 5.160 | 1,164,223 | +0.13(+2.53%) |
Apr 15, 2009 | 4.897 | 5.047 | 4.785 | 5.032 | 500,383 | +0.07(+1.51%) |
Apr 14, 2009 | 5.182 | 5.227 | 4.837 | 4.957 | 1,355,514 | -0.49(-9.08%) |
Apr 13, 2009 | 5.767 | 5.767 | 5.362 | 5.452 | 675,508 | -0.37(-6.44%) |
Apr 09, 2009 | 5.325 | 5.902 | 5.325 | 5.827 | 585,023 | +0.60(+11.48%) |
Apr 08, 2009 | 4.807 | 5.235 | 4.807 | 5.227 | 678,820 | +0.47(+9.94%) |
Apr 07, 2009 | 4.635 | 4.897 | 4.582 | 4.755 | 983,829 | +0.08(+1.60%) |
Apr 06, 2009 | 4.770 | 4.867 | 4.530 | 4.680 | 721,049 | -0.17(-3.55%) |
Apr 03, 2009 | 4.875 | 5.160 | 4.522 | 4.852 | 902,390 | -0.06(-1.22%) |
Apr 02, 2009 | 4.710 | 5.032 | 4.575 | 4.912 | 732,404 | +0.30(+6.50%) |
Apr 01, 2009 | 4.500 | 4.770 | 4.402 | 4.612 | 335,996 | +0.02(+0.33%) |
Mar 31, 2009 | 4.642 | 4.807 | 4.492 | 4.597 | 312,990 | +0.03(+0.66%) |
Mar 30, 2009 | 4.890 | 4.890 | 4.485 | 4.567 | 384,648 | -0.89(-16.35%) |
Mar 26, 2009 | 5.107 | 5.467 | 4.987 | 5.460 | 566,081 | +0.40(+8.01%) |
Mar 25, 2009 | 4.815 | 5.092 | 4.680 | 5.055 | 479,181 | +0.31(+6.48%) |
Mar 24, 2009 | 4.837 | 5.047 | 4.740 | 4.747 | 350,160 | -0.18(-3.65%) |
Mar 23, 2009 | 4.815 | 4.927 | 4.770 | 4.927 | 470,570 | +0.38(+8.42%) |
Mar 20, 2009 | 4.635 | 4.732 | 4.455 | 4.545 | 415,157 | -0.19(-4.04%) |
Mar 19, 2009 | 4.890 | 4.957 | 4.631 | 4.736 | 326,422 | -0.07(-1.48%) |
Mar 18, 2009 | 4.687 | 4.935 | 4.515 | 4.807 | 477,686 | +0.02(+0.47%) |
Mar 17, 2009 | 4.567 | 4.807 | 4.552 | 4.785 | 277,355 | +0.20(+4.42%) |
Mar 16, 2009 | 4.710 | 5.025 | 4.560 | 4.582 | 506,784 | -0.10(-2.24%) |
Mar 13, 2009 | 5.025 | 5.025 | 4.620 | 4.687 | 0 | -0.22(-4.58%) |
Mar 12, 2009 | 4.312 | 5.032 | 4.012 | 4.912 | 828,854 | +0.56(+12.93%) |
Mar 11, 2009 | 4.402 | 4.590 | 4.275 | 4.350 | 345,961 | -0.04(-0.85%) |
Mar 10, 2009 | 4.237 | 4.470 | 4.215 | 4.387 | 728,559 | +0.29(+7.14%) |
Mar 09, 2009 | 4.140 | 4.365 | 4.065 | 4.095 | 684,516 | -0.08(-1.80%) |
Mar 06, 2009 | 4.140 | 4.215 | 4.035 | 4.170 | 0 | +0.03(+0.72%) |
Mar 05, 2009 | 4.425 | 4.515 | 3.997 | 4.140 | 260,007 | -0.40(-8.76%) |
Mar 04, 2009 | 4.627 | 4.652 | 4.350 | 4.537 | 527,381 | -0.25(-5.17%) |
Mar 02, 2009 | 4.800 | 4.987 | 4.710 | 4.785 | 835,270 | -0.16(-3.33%) |
Feb 27, 2009 | 5.047 | 5.100 | 4.882 | 4.950 | 0 | -0.15(-2.94%) |
Feb 26, 2009 | 5.032 | 5.205 | 4.987 | 5.100 | 630,111 | +0.13(+2.56%) |
Feb 25, 2009 | 5.100 | 5.145 | 4.755 | 4.972 | 541,509 | -0.19(-3.77%) |
Feb 24, 2009 | 4.972 | 5.242 | 4.890 | 5.167 | 509,717 | +0.30(+6.16%) |
Feb 23, 2009 | 5.062 | 5.152 | 4.867 | 4.867 | 492,317 | -0.17(-3.42%) |
Feb 20, 2009 | 5.152 | 5.182 | 4.867 | 5.040 | 496,565 | -0.19(-3.59%) |
Feb 19, 2009 | 5.407 | 5.505 | 5.182 | 5.227 | 320,851 | -0.14(-2.65%) |
Feb 18, 2009 | 5.302 | 5.475 | 5.032 | 5.370 | 1,097,180 | +0.10(+1.85%) |
Feb 17, 2009 | 5.325 | 5.377 | 5.182 | 5.272 | 524,764 | -0.19(-3.43%) |
Feb 13, 2009 | 5.587 | 5.602 | 5.407 | 5.460 | 425,690 | -0.09(-1.62%) |
Feb 12, 2009 | 5.460 | 5.602 | 5.258 | 5.550 | 510,471 | -0.02(-0.27%) |
Feb 11, 2009 | 5.557 | 5.692 | 5.430 | 5.565 | 377,523 | +0.05(+0.95%) |
Feb 10, 2009 | 5.715 | 5.977 | 5.512 | 5.512 | 673,241 | -0.21(-3.67%) |
Feb 09, 2009 | 5.610 | 5.835 | 5.572 | 5.722 | 671,160 | +0.11(+2.01%) |
Feb 06, 2009 | 5.557 | 5.872 | 5.557 | 5.610 | 1,227,650 | +0.08(+1.49%) |
Feb 05, 2009 | 6.315 | 6.315 | 5.460 | 5.527 | 992,729 | +0.27(+5.14%) |
Feb 04, 2009 | 5.250 | 5.445 | 5.190 | 5.257 | 673,864 | +0.01(+0.14%) |
Feb 03, 2009 | 5.265 | 5.392 | 5.122 | 5.250 | 637,348 | +0.01(+0.14%) |
Feb 02, 2009 | 5.040 | 5.317 | 4.965 | 5.242 | 759,749 | +0.13(+2.49%) |
Jan 30, 2009 | 5.437 | 5.617 | 5.092 | 5.115 | 0 | -0.25(-4.62%) |
Jan 29, 2009 | 5.730 | 5.872 | 5.347 | 5.362 | 484,673 | -0.46(-7.86%) |
Jan 28, 2009 | 5.580 | 5.917 | 5.572 | 5.820 | 585,533 | +0.31(+5.72%) |
Jan 27, 2009 | 5.362 | 5.632 | 5.295 | 5.505 | 613,142 | +0.02(+0.41%) |
Jan 26, 2009 | 5.422 | 5.775 | 5.362 | 5.482 | 560,042 | +0.08(+1.53%) |
Jan 23, 2009 | 5.377 | 5.625 | 5.115 | 5.400 | 594,040 | -0.11(-1.91%) |
Jan 22, 2009 | 5.782 | 5.887 | 5.325 | 5.505 | 472,562 | -0.46(-7.67%) |
Jan 21, 2009 | 5.692 | 5.985 | 5.490 | 5.962 | 386,832 | +0.37(+6.57%) |
Jan 20, 2009 | 6.060 | 6.112 | 5.587 | 5.595 | 477,614 | -0.52(-8.58%) |
Jan 16, 2009 | 6.367 | 6.412 | 5.887 | 6.120 | 506,928 | -0.15(-2.39%) |
Jan 15, 2009 | 6.135 | 6.322 | 5.910 | 6.270 | 759,050 | +0.12(+1.95%) |
Jan 14, 2009 | 6.532 | 6.585 | 6.120 | 6.150 | 604,854 | -0.41(-6.29%) |
Jan 13, 2009 | 6.795 | 6.847 | 6.457 | 6.562 | 663,216 | +0.10(+1.63%) |
Jan 12, 2009 | 6.667 | 6.765 | 6.390 | 6.457 | 532,056 | -0.24(-3.58%) |
Jan 09, 2009 | 6.750 | 6.885 | 6.555 | 6.697 | 653,393 | -0.07(-1.00%) |
Jan 08, 2009 | 6.652 | 6.832 | 6.652 | 6.765 | 870,757 | +0.01(+0.22%) |
Jan 07, 2009 | 6.787 | 6.847 | 6.562 | 6.750 | 637,097 | -0.20(-2.91%) |
Jan 06, 2009 | 6.712 | 7.065 | 6.712 | 6.952 | 581,489 | +0.28(+4.16%) |
Jan 05, 2009 | 6.787 | 6.945 | 6.510 | 6.675 | 636,479 | -0.14(-2.09%) |
Jan 02, 2009 | 6.772 | 6.907 | 6.525 | 6.817 | 0 | +0.05(+0.78%) |
Jan 01, 2009 | 6.532 | 6.825 | 6.517 | 6.765 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.532 | 6.825 | 6.517 | 6.765 | 503,868 | +0.29(+4.52%) |
Dec 30, 2008 | 6.247 | 6.517 | 6.180 | 6.472 | 488,171 | +0.30(+4.86%) |
Dec 29, 2008 | 6.345 | 6.495 | 6.090 | 6.172 | 548,148 | -0.21(-3.29%) |
Dec 26, 2008 | 6.300 | 6.405 | 6.262 | 6.382 | 262,862 | +0.11(+1.67%) |
Dec 24, 2008 | 6.397 | 6.465 | 6.262 | 6.277 | 140,538 | -0.08(-1.30%) |
Dec 23, 2008 | 6.720 | 6.750 | 6.330 | 6.360 | 481,408 | -0.28(-4.18%) |
Dec 22, 2008 | 6.840 | 6.840 | 6.330 | 6.637 | 1,051,097 | -0.14(-2.10%) |
Dec 19, 2008 | 6.960 | 7.057 | 6.712 | 6.780 | 1,112,159 | +0.03(+0.44%) |
Dec 18, 2008 | 6.862 | 6.975 | 6.660 | 6.750 | 744,331 | -0.05(-0.77%) |
Dec 17, 2008 | 6.742 | 6.900 | 6.615 | 6.802 | 773,395 | +0.00(+0.00%) |
Dec 16, 2008 | 6.577 | 6.847 | 6.412 | 6.802 | 645,902 | +0.39(+6.08%) |
Dec 15, 2008 | 6.622 | 6.697 | 6.292 | 6.412 | 780,828 | -0.02(-0.35%) |
Dec 12, 2008 | 6.225 | 6.547 | 6.045 | 6.435 | 679,176 | +0.08(+1.30%) |
Dec 11, 2008 | 6.847 | 6.847 | 6.210 | 6.352 | 700,537 | -0.55(-8.03%) |
Dec 10, 2008 | 7.095 | 7.297 | 6.765 | 6.907 | 714,514 | -0.14(-2.02%) |
Dec 09, 2008 | 7.612 | 7.642 | 6.982 | 7.050 | 756,489 | -0.62(-8.11%) |
Dec 08, 2008 | 7.725 | 7.987 | 7.582 | 7.672 | 741,879 | +0.09(+1.19%) |
Dec 05, 2008 | 7.612 | 7.654 | 6.787 | 7.582 | 1,108,921 | -0.35(-4.44%) |
Dec 04, 2008 | 8.152 | 8.565 | 7.725 | 7.935 | 618,142 | -0.35(-4.25%) |
Dec 03, 2008 | 7.897 | 8.362 | 7.545 | 8.287 | 607,009 | +0.37(+4.74%) |
Dec 02, 2008 | 7.492 | 7.980 | 7.222 | 7.912 | 1,371,658 | +0.37(+4.98%) |
Dec 01, 2008 | 7.830 | 8.122 | 7.492 | 7.537 | 719,352 | -0.54(-6.69%) |
Nov 28, 2008 | 8.077 | 8.227 | 7.879 | 8.077 | 214,494 | -0.08(-1.01%) |
Nov 26, 2008 | 7.500 | 8.475 | 7.500 | 8.160 | 1,014,368 | +0.43(+5.63%) |
Nov 25, 2008 | 7.162 | 7.725 | 7.027 | 7.725 | 839,920 | +0.62(+8.76%) |
Nov 24, 2008 | 6.682 | 7.155 | 6.525 | 7.102 | 719,150 | +0.52(+7.98%) |
Nov 21, 2008 | 6.300 | 6.622 | 5.917 | 6.577 | 934,302 | +0.56(+9.35%) |
Nov 20, 2008 | 6.847 | 6.930 | 5.955 | 6.015 | 1,158,136 | -0.91(-13.11%) |
Nov 19, 2008 | 7.635 | 7.732 | 6.892 | 6.922 | 511,798 | -0.70(-9.24%) |
Nov 18, 2008 | 7.822 | 7.957 | 7.350 | 7.627 | 901,838 | -0.15(-1.93%) |
Nov 17, 2008 | 7.905 | 8.062 | 7.732 | 7.777 | 597,574 | -0.18(-2.26%) |
Nov 14, 2008 | 8.700 | 8.842 | 7.942 | 7.957 | 525,008 | -0.88(-9.93%) |
Nov 13, 2008 | 8.445 | 8.962 | 8.002 | 8.835 | 638,971 | +0.46(+5.56%) |
Nov 12, 2008 | 8.857 | 9.037 | 8.340 | 8.370 | 385,470 | -0.64(-7.08%) |
Nov 11, 2008 | 9.397 | 9.472 | 9.007 | 9.007 | 473,914 | -0.45(-4.76%) |
Nov 10, 2008 | 9.840 | 9.952 | 9.262 | 9.457 | 326,801 | -0.12(-1.25%) |
Nov 07, 2008 | 9.450 | 9.675 | 9.195 | 9.577 | 390,212 | +0.22(+2.41%) |
Nov 06, 2008 | 9.907 | 9.982 | 9.270 | 9.352 | 454,036 | -0.66(-6.59%) |
Nov 05, 2008 | 10.22 | 10.50 | 9.945 | 10.01 | 390,172 | -0.35(-3.40%) |
Nov 04, 2008 | 10.98 | 10.98 | 10.12 | 10.36 | 402,680 | -0.32(-2.95%) |
Nov 03, 2008 | 10.79 | 10.96 | 10.56 | 10.68 | 400,935 | -0.16(-1.52%) |
Oct 31, 2008 | 10.46 | 10.90 | 10.28 | 10.84 | 731,337 | +0.34(+3.29%) |
Oct 30, 2008 | 10.12 | 10.53 | 10.05 | 10.50 | 916,557 | +0.56(+5.66%) |
Oct 29, 2008 | 9.900 | 10.42 | 9.412 | 9.937 | 667,660 | +0.11(+1.07%) |
Oct 28, 2008 | 9.052 | 9.840 | 8.752 | 9.832 | 549,207 | +0.97(+11.01%) |
Oct 27, 2008 | 9.090 | 9.502 | 8.835 | 8.857 | 398,444 | -0.38(-4.14%) |
Oct 24, 2008 | 8.587 | 9.585 | 7.147 | 9.240 | 618,272 | +0.25(+2.84%) |
Oct 23, 2008 | 9.675 | 9.832 | 8.835 | 8.985 | 1,820,456 | -0.58(-6.11%) |
Oct 22, 2008 | 9.435 | 10.09 | 9.405 | 9.570 | 656,411 | -0.03(-0.31%) |
Oct 21, 2008 | 10.07 | 10.13 | 9.525 | 9.600 | 1,037,167 | -0.25(-2.51%) |
Oct 20, 2008 | 9.112 | 9.847 | 9.022 | 9.847 | 526,546 | +0.82(+9.14%) |
Oct 17, 2008 | 8.460 | 9.502 | 8.445 | 9.022 | 821,243 | +0.25(+2.82%) |
Oct 16, 2008 | 8.077 | 8.962 | 7.807 | 8.775 | 1,857,373 | +1.04(+13.48%) |
Oct 15, 2008 | 7.950 | 8.137 | 7.732 | 7.732 | 697,522 | -0.34(-4.27%) |
Oct 14, 2008 | 9.202 | 9.315 | 7.845 | 8.077 | 461,738 | -0.82(-9.19%) |
Oct 13, 2008 | 8.415 | 8.895 | 8.235 | 8.895 | 630,793 | +1.03(+13.17%) |
Oct 10, 2008 | 7.170 | 8.055 | 6.817 | 7.860 | 914,564 | +0.34(+4.49%) |
Oct 09, 2008 | 8.175 | 8.332 | 7.522 | 7.522 | 701,463 | -0.61(-7.56%) |
Oct 08, 2008 | 8.557 | 8.662 | 7.995 | 8.137 | 1,375,032 | -0.20(-2.43%) |
Oct 07, 2008 | 9.000 | 9.135 | 8.295 | 8.340 | 921,852 | -0.64(-7.18%) |
Oct 06, 2008 | 9.900 | 10.72 | 8.437 | 8.985 | 1,591,812 | -1.16(-11.46%) |
Oct 03, 2008 | 10.72 | 11.18 | 10.12 | 10.15 | 488,168 | -0.45(-4.25%) |
Oct 02, 2008 | 11.20 | 11.25 | 10.56 | 10.60 | 845,921 | -0.64(-5.74%) |
Oct 01, 2008 | 11.23 | 11.29 | 11.13 | 11.24 | 748,665 | -0.10(-0.86%) |
Sep 30, 2008 | 11.32 | 11.45 | 11.20 | 11.34 | 862,272 | +0.17(+1.54%) |
Sep 29, 2008 | 11.20 | 11.30 | 10.89 | 11.17 | 1,673,175 | -0.22(-1.91%) |
Sep 26, 2008 | 11.44 | 11.59 | 11.27 | 11.38 | 0 | -0.29(-2.44%) |
Sep 25, 2008 | 11.23 | 11.71 | 11.23 | 11.67 | 464,766 | +0.44(+3.87%) |
Sep 24, 2008 | 11.13 | 11.46 | 10.99 | 11.23 | 487,527 | +0.04(+0.33%) |
Sep 23, 2008 | 11.34 | 11.48 | 11.13 | 11.20 | 650,123 | -0.11(-0.99%) |
Sep 22, 2008 | 11.32 | 11.77 | 11.26 | 11.31 | 616,194 | -0.10(-0.85%) |
Sep 19, 2008 | 11.23 | 12.55 | 10.57 | 11.41 | 0 | +0.20(+1.74%) |
Sep 18, 2008 | 11.92 | 11.92 | 10.72 | 11.21 | 1,624,340 | -0.40(-3.42%) |
Sep 17, 2008 | 12.28 | 12.28 | 11.57 | 11.61 | 604,473 | -0.79(-6.41%) |
Sep 16, 2008 | 12.26 | 12.72 | 11.89 | 12.40 | 681,607 | -0.16(-1.25%) |
Sep 15, 2008 | 13.04 | 13.04 | 12.47 | 12.56 | 498,371 | -0.74(-5.53%) |
Sep 12, 2008 | 13.83 | 13.83 | 13.19 | 13.30 | 668,485 | -0.56(-4.06%) |
Sep 11, 2008 | 13.45 | 14.01 | 13.24 | 13.86 | 720,242 | +0.17(+1.26%) |
Sep 10, 2008 | 13.31 | 13.78 | 13.08 | 13.69 | 750,585 | +0.52(+3.93%) |
Sep 09, 2008 | 13.60 | 13.81 | 13.08 | 13.17 | 935,417 | -0.38(-2.77%) |
Sep 08, 2008 | 13.41 | 13.61 | 12.87 | 13.54 | 755,698 | +0.74(+5.74%) |
Sep 05, 2008 | 12.70 | 12.94 | 12.63 | 12.81 | 0 | +0.07(+0.53%) |
Sep 04, 2008 | 12.97 | 13.05 | 12.61 | 12.74 | 552,032 | -0.36(-2.75%) |
Sep 03, 2008 | 12.93 | 13.21 | 12.85 | 13.10 | 773,473 | +0.15(+1.16%) |
Sep 02, 2008 | 12.81 | 13.28 | 12.63 | 12.95 | 1,074,071 | +0.60(+4.86%) |
Aug 29, 2008 | 12.40 | 12.47 | 12.23 | 12.35 | 363,306 | -0.07(-0.60%) |
Aug 28, 2008 | 12.09 | 12.45 | 12.01 | 12.43 | 257,747 | +0.36(+2.98%) |
Aug 27, 2008 | 11.83 | 12.13 | 11.68 | 12.07 | 352,785 | +0.26(+2.22%) |
Aug 26, 2008 | 11.89 | 11.89 | 11.66 | 11.80 | 583,875 | -0.05(-0.44%) |
Aug 25, 2008 | 11.53 | 11.90 | 11.53 | 11.86 | 449,628 | -0.14(-1.19%) |
Aug 22, 2008 | 11.90 | 12.07 | 11.78 | 12.00 | 273,035 | +0.19(+1.59%) |
Aug 21, 2008 | 11.86 | 12.04 | 11.74 | 11.81 | 392,028 | -0.18(-1.50%) |
Aug 20, 2008 | 11.92 | 12.07 | 11.69 | 11.99 | 301,117 | +0.17(+1.40%) |
Aug 19, 2008 | 11.86 | 12.04 | 11.65 | 11.83 | 634,431 | -0.20(-1.68%) |
Aug 18, 2008 | 12.70 | 12.70 | 12.00 | 12.03 | 581,632 | -0.59(-4.69%) |
Aug 15, 2008 | 12.08 | 12.64 | 12.08 | 12.62 | 0 | +0.67(+5.58%) |
Aug 14, 2008 | 11.52 | 11.95 | 11.50 | 11.95 | 408,422 | +0.33(+2.84%) |
Aug 13, 2008 | 11.77 | 11.84 | 11.42 | 11.62 | 474,189 | -0.22(-1.84%) |
Aug 12, 2008 | 12.22 | 12.22 | 11.68 | 11.84 | 435,941 | -0.39(-3.19%) |
Aug 11, 2008 | 11.58 | 12.31 | 11.30 | 12.23 | 798,567 | +0.80(+7.02%) |
Aug 08, 2008 | 11.09 | 11.59 | 10.97 | 11.43 | 563,678 | +0.31(+2.76%) |
Aug 07, 2008 | 11.46 | 11.56 | 11.02 | 11.12 | 678,585 | -0.48(-4.14%) |
Aug 06, 2008 | 11.71 | 11.83 | 11.43 | 11.60 | 753,651 | -0.22(-1.90%) |
Aug 05, 2008 | 11.94 | 11.99 | 11.73 | 11.83 | 780,467 | +0.06(+0.51%) |
Aug 04, 2008 | 11.69 | 11.92 | 11.59 | 11.77 | 567,337 | +0.00(+0.00%) |
Aug 01, 2008 | 11.59 | 11.99 | 11.33 | 11.77 | 592,082 | +0.19(+1.62%) |
Jul 31, 2008 | 11.62 | 11.81 | 11.53 | 11.58 | 365,192 | -0.23(-1.97%) |
Jul 30, 2008 | 12.00 | 12.00 | 11.49 | 11.81 | 933,206 | -0.10(-0.82%) |
Jul 29, 2008 | 11.91 | 11.98 | 11.21 | 11.91 | 396,592 | +0.65(+5.73%) |
Jul 28, 2008 | 11.68 | 11.68 | 11.06 | 11.26 | 511,837 | -0.46(-3.96%) |
Jul 25, 2008 | 11.79 | 11.92 | 11.59 | 11.73 | 608,597 | +0.08(+0.71%) |
Jul 24, 2008 | 11.86 | 11.94 | 11.60 | 11.65 | 562,273 | -0.17(-1.40%) |
Jul 23, 2008 | 11.44 | 11.97 | 11.33 | 11.81 | 1,346,793 | +0.38(+3.28%) |
Jul 22, 2008 | 11.61 | 11.71 | 11.43 | 11.44 | 886,080 | -0.19(-1.61%) |
Jul 21, 2008 | 11.26 | 11.71 | 11.20 | 11.62 | 1,215,906 | +0.39(+3.47%) |
Jul 18, 2008 | 10.87 | 11.41 | 10.83 | 11.23 | 951,829 | +0.44(+4.03%) |
Jul 17, 2008 | 11.37 | 12.10 | 10.38 | 10.80 | 2,535,371 | +0.71(+6.98%) |
Jul 16, 2008 | 9.907 | 10.09 | 9.682 | 10.09 | 774,564 | +0.24(+2.44%) |
Jul 15, 2008 | 9.765 | 9.997 | 9.525 | 9.855 | 707,998 | -0.08(-0.83%) |
Jul 14, 2008 | 9.877 | 10.24 | 9.720 | 9.937 | 1,018,411 | +0.16(+1.69%) |
Jul 11, 2008 | 9.765 | 9.975 | 9.555 | 9.772 | 502,160 | -0.14(-1.44%) |
Jul 10, 2008 | 9.652 | 10.04 | 9.615 | 9.915 | 1,442,356 | +0.26(+2.72%) |
Jul 09, 2008 | 10.17 | 10.18 | 9.645 | 9.652 | 374,322 | -0.53(-5.23%) |
Jul 08, 2008 | 9.720 | 10.19 | 9.622 | 10.18 | 452,695 | +0.49(+5.03%) |
Jul 07, 2008 | 9.615 | 9.817 | 9.585 | 9.697 | 490,576 | +0.13(+1.33%) |
Jul 04, 2008 | 9.405 | 9.675 | 9.382 | 9.570 | 374,462 | +0.00(+0.00%) |
Jul 03, 2008 | 9.405 | 9.675 | 9.382 | 9.570 | 374,462 | +0.22(+2.41%) |
Jul 02, 2008 | 9.375 | 9.502 | 9.270 | 9.345 | 470,885 | -0.05(-0.56%) |
Jul 01, 2008 | 9.007 | 9.480 | 9.007 | 9.397 | 485,248 | +0.29(+3.13%) |
Jun 30, 2008 | 9.285 | 9.435 | 9.105 | 9.112 | 630,884 | -0.22(-2.33%) |
Jun 27, 2008 | 9.367 | 9.510 | 9.187 | 9.330 | 796,519 | -0.02(-0.24%) |
Jun 26, 2008 | 9.427 | 9.555 | 9.330 | 9.352 | 613,387 | -0.17(-1.81%) |
Jun 25, 2008 | 9.375 | 9.607 | 9.322 | 9.525 | 864,961 | +0.18(+1.93%) |
Jun 24, 2008 | 9.547 | 9.660 | 9.277 | 9.345 | 716,424 | -0.29(-3.04%) |
Jun 23, 2008 | 9.847 | 9.900 | 9.607 | 9.637 | 381,684 | -0.13(-1.31%) |
Jun 20, 2008 | 9.840 | 9.945 | 9.652 | 9.765 | 509,166 | -0.13(-1.36%) |
Jun 19, 2008 | 9.855 | 9.952 | 9.772 | 9.900 | 196,160 | +0.05(+0.53%) |
Jun 18, 2008 | 9.952 | 10.00 | 9.735 | 9.847 | 203,212 | -0.11(-1.13%) |
Jun 17, 2008 | 10.24 | 10.24 | 9.917 | 9.960 | 212,639 | -0.27(-2.64%) |
Jun 16, 2008 | 10.15 | 10.24 | 9.990 | 10.23 | 265,738 | +0.07(+0.66%) |
Jun 13, 2008 | 9.967 | 10.16 | 9.937 | 10.16 | 292,789 | +0.31(+3.20%) |
Jun 12, 2008 | 10.08 | 10.11 | 9.795 | 9.847 | 1,048,594 | -0.20(-2.01%) |
Jun 11, 2008 | 10.38 | 10.46 | 10.03 | 10.05 | 300,945 | -0.39(-3.74%) |
Jun 10, 2008 | 10.50 | 10.54 | 10.23 | 10.44 | 576,005 | +0.11(+1.09%) |
Jun 09, 2008 | 10.73 | 10.84 | 10.06 | 10.33 | 737,114 | -0.48(-4.44%) |
Jun 06, 2008 | 11.60 | 11.62 | 10.81 | 10.81 | 766,940 | -0.95(-8.10%) |
Jun 05, 2008 | 11.27 | 11.83 | 11.27 | 11.76 | 512,103 | +0.50(+4.39%) |
Jun 04, 2008 | 11.22 | 11.58 | 11.08 | 11.26 | 492,787 | +0.07(+0.67%) |
Jun 03, 2008 | 11.07 | 11.33 | 11.07 | 11.19 | 588,203 | +0.20(+1.84%) |