Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.984 | 4.963 | 3.835 | 4.818 | 865,875 | +0.93(+24.01%) |
May 28, 2009 | 3.644 | 3.899 | 3.573 | 3.885 | 98,341 | +0.23(+6.41%) |
May 27, 2009 | 3.885 | 3.949 | 3.637 | 3.651 | 70,569 | -0.24(-6.19%) |
May 26, 2009 | 3.580 | 3.892 | 3.580 | 3.892 | 56,634 | +0.28(+7.65%) |
May 22, 2009 | 3.701 | 3.757 | 3.616 | 3.616 | 23,773 | -0.06(-1.54%) |
May 21, 2009 | 3.793 | 3.928 | 3.545 | 3.672 | 80,818 | -0.18(-4.78%) |
May 20, 2009 | 3.892 | 3.998 | 3.821 | 3.857 | 80,670 | +0.02(+0.55%) |
May 19, 2009 | 3.842 | 3.956 | 3.807 | 3.835 | 31,217 | -0.06(-1.64%) |
May 18, 2009 | 3.538 | 3.899 | 3.367 | 3.899 | 109,196 | +0.43(+12.47%) |
May 15, 2009 | 3.580 | 3.594 | 3.367 | 3.467 | 86,469 | -0.11(-3.17%) |
May 14, 2009 | 3.516 | 3.665 | 3.467 | 3.580 | 102,390 | +0.08(+2.23%) |
May 13, 2009 | 3.623 | 3.701 | 3.474 | 3.502 | 121,169 | -0.21(-5.54%) |
May 12, 2009 | 3.807 | 3.828 | 3.601 | 3.708 | 92,354 | -0.07(-1.88%) |
May 11, 2009 | 3.899 | 3.899 | 3.764 | 3.779 | 62,455 | -0.29(-7.14%) |
May 08, 2009 | 3.949 | 4.098 | 3.949 | 4.069 | 110,372 | +0.16(+3.99%) |
May 07, 2009 | 3.871 | 4.041 | 3.630 | 3.913 | 118,118 | +0.04(+1.10%) |
May 06, 2009 | 4.062 | 4.069 | 3.821 | 3.871 | 145,641 | -0.04(-1.09%) |
May 05, 2009 | 3.991 | 3.991 | 3.899 | 3.913 | 145,834 | -0.07(-1.78%) |
May 04, 2009 | 3.970 | 4.062 | 3.850 | 3.984 | 110,038 | +0.14(+3.69%) |
May 01, 2009 | 3.913 | 4.069 | 3.821 | 3.842 | 59,864 | -0.07(-1.81%) |
Apr 30, 2009 | 4.076 | 4.076 | 3.906 | 3.913 | 336,833 | -0.13(-3.16%) |
Apr 29, 2009 | 3.970 | 4.119 | 3.913 | 4.041 | 59,676 | +0.14(+3.64%) |
Apr 28, 2009 | 4.169 | 4.239 | 3.899 | 3.899 | 66,573 | -0.35(-8.18%) |
Apr 27, 2009 | 4.091 | 4.310 | 3.984 | 4.247 | 69,773 | +0.01(+0.34%) |
Apr 24, 2009 | 4.013 | 4.346 | 3.899 | 4.232 | 87,091 | +0.27(+6.80%) |
Apr 23, 2009 | 3.991 | 3.991 | 3.885 | 3.963 | 46,565 | -0.04(-0.89%) |
Apr 22, 2009 | 4.105 | 4.324 | 3.970 | 3.998 | 61,839 | -0.21(-5.05%) |
Apr 21, 2009 | 4.048 | 4.254 | 3.949 | 4.211 | 112,007 | +0.13(+3.30%) |
Apr 20, 2009 | 3.906 | 4.119 | 3.878 | 4.076 | 212,765 | -0.01(-0.17%) |
Apr 17, 2009 | 3.800 | 4.098 | 3.644 | 4.083 | 244,837 | +0.30(+8.07%) |
Apr 16, 2009 | 3.580 | 3.793 | 3.417 | 3.779 | 76,843 | +0.25(+7.03%) |
Apr 15, 2009 | 3.438 | 3.545 | 3.332 | 3.530 | 52,679 | +0.08(+2.26%) |
Apr 14, 2009 | 3.814 | 3.857 | 3.445 | 3.453 | 118,858 | -0.45(-11.62%) |
Apr 13, 2009 | 3.736 | 4.020 | 3.736 | 3.906 | 60,978 | +0.05(+1.29%) |
Apr 09, 2009 | 3.686 | 3.892 | 3.573 | 3.857 | 91,403 | +0.25(+6.88%) |
Apr 08, 2009 | 3.509 | 3.630 | 3.410 | 3.608 | 46,864 | +0.11(+3.04%) |
Apr 07, 2009 | 3.538 | 3.715 | 3.453 | 3.502 | 56,969 | -0.10(-2.76%) |
Apr 06, 2009 | 3.559 | 3.630 | 3.382 | 3.601 | 74,480 | +0.06(+1.60%) |
Apr 03, 2009 | 3.679 | 3.679 | 3.523 | 3.545 | 83,395 | -0.14(-3.85%) |
Apr 02, 2009 | 3.686 | 3.722 | 3.403 | 3.686 | 102,208 | +0.11(+3.17%) |
Apr 01, 2009 | 3.360 | 3.694 | 3.346 | 3.573 | 42,592 | +0.12(+3.49%) |
Mar 31, 2009 | 3.375 | 3.495 | 3.254 | 3.453 | 95,350 | +0.16(+4.73%) |
Mar 30, 2009 | 3.360 | 3.375 | 3.162 | 3.297 | 75,174 | -0.45(-12.10%) |
Mar 26, 2009 | 3.495 | 3.767 | 3.495 | 3.750 | 105,991 | +0.28(+7.96%) |
Mar 25, 2009 | 3.240 | 3.545 | 3.211 | 3.474 | 146,933 | +0.24(+7.46%) |
Mar 24, 2009 | 3.268 | 3.509 | 3.162 | 3.233 | 39,617 | -0.30(-8.62%) |
Mar 23, 2009 | 3.367 | 3.545 | 3.247 | 3.538 | 86,113 | +0.42(+13.41%) |
Mar 20, 2009 | 3.360 | 3.396 | 3.063 | 3.119 | 102,518 | -0.19(-5.78%) |
Mar 19, 2009 | 3.332 | 3.467 | 3.289 | 3.311 | 104,149 | -0.04(-1.27%) |
Mar 18, 2009 | 2.807 | 3.353 | 2.765 | 3.353 | 89,531 | +0.55(+19.75%) |
Mar 17, 2009 | 2.751 | 2.942 | 2.519 | 2.800 | 186,615 | +0.05(+1.80%) |
Mar 16, 2009 | 2.963 | 3.013 | 2.729 | 2.751 | 85,414 | -0.16(-5.37%) |
Mar 13, 2009 | 2.970 | 2.999 | 2.843 | 2.907 | 53,471 | -0.05(-1.68%) |
Mar 12, 2009 | 2.694 | 2.970 | 2.694 | 2.956 | 131,154 | +0.26(+9.45%) |
Mar 11, 2009 | 2.616 | 2.772 | 2.595 | 2.701 | 87,793 | +0.12(+4.67%) |
Mar 10, 2009 | 2.467 | 2.581 | 2.375 | 2.581 | 136,671 | +0.21(+8.66%) |
Mar 09, 2009 | 2.375 | 2.474 | 2.347 | 2.375 | 95,189 | -0.06(-2.33%) |
Mar 06, 2009 | 2.403 | 2.474 | 2.311 | 2.432 | 89,111 | +0.08(+3.31%) |
Mar 05, 2009 | 2.311 | 2.467 | 2.311 | 2.354 | 120,194 | -0.04(-1.48%) |
Mar 04, 2009 | 2.446 | 2.474 | 2.261 | 2.389 | 126,319 | -0.06(-2.60%) |
Mar 02, 2009 | 2.637 | 2.736 | 2.453 | 2.453 | 163,457 | -0.28(-10.13%) |
Feb 27, 2009 | 2.885 | 2.992 | 2.729 | 2.729 | 83,679 | -0.23(-7.67%) |
Feb 26, 2009 | 2.978 | 3.098 | 2.956 | 2.956 | 73,094 | -0.01(-0.48%) |
Feb 25, 2009 | 3.112 | 3.112 | 2.914 | 2.970 | 66,298 | -0.21(-6.47%) |
Feb 24, 2009 | 3.070 | 3.183 | 2.963 | 3.176 | 109,410 | +0.12(+3.94%) |
Feb 23, 2009 | 3.367 | 3.367 | 2.978 | 3.056 | 149,135 | -0.30(-9.07%) |
Feb 20, 2009 | 3.041 | 3.403 | 3.041 | 3.360 | 200,516 | +0.26(+8.22%) |
Feb 19, 2009 | 3.162 | 3.162 | 3.022 | 3.105 | 156,177 | +0.01(+0.46%) |
Feb 18, 2009 | 3.091 | 3.176 | 3.048 | 3.091 | 90,468 | -0.04(-1.36%) |
Feb 17, 2009 | 3.162 | 3.162 | 3.027 | 3.133 | 64,314 | -0.06(-2.00%) |
Feb 13, 2009 | 3.382 | 3.382 | 3.112 | 3.197 | 133,333 | -0.18(-5.45%) |
Feb 12, 2009 | 3.240 | 3.715 | 3.233 | 3.382 | 68,302 | -0.15(-4.22%) |
Feb 11, 2009 | 3.559 | 3.637 | 3.453 | 3.530 | 50,623 | -0.01(-0.20%) |
Feb 10, 2009 | 3.729 | 3.772 | 3.530 | 3.538 | 136,414 | -0.24(-6.38%) |
Feb 09, 2009 | 3.757 | 3.800 | 3.594 | 3.779 | 96,159 | -0.04(-1.11%) |
Feb 06, 2009 | 3.644 | 3.835 | 3.566 | 3.821 | 78,972 | +0.10(+2.67%) |
Feb 05, 2009 | 3.396 | 3.736 | 3.396 | 3.722 | 85,900 | +0.01(+0.19%) |
Feb 04, 2009 | 4.169 | 4.169 | 3.715 | 3.715 | 96,554 | -0.50(-11.78%) |
Feb 03, 2009 | 4.126 | 4.254 | 4.083 | 4.211 | 278,915 | +0.16(+3.85%) |
Feb 02, 2009 | 3.523 | 4.076 | 3.523 | 4.055 | 289,585 | +0.52(+14.63%) |
Jan 30, 2009 | 3.850 | 3.850 | 3.538 | 3.538 | 52,021 | -0.23(-6.20%) |
Jan 29, 2009 | 4.055 | 4.055 | 3.764 | 3.772 | 42,017 | -0.35(-8.59%) |
Jan 28, 2009 | 3.906 | 4.183 | 3.906 | 4.126 | 104,479 | +0.31(+8.18%) |
Jan 27, 2009 | 3.906 | 3.935 | 3.764 | 3.814 | 60,796 | -0.06(-1.65%) |
Jan 26, 2009 | 4.126 | 4.296 | 3.835 | 3.878 | 102,871 | -0.25(-6.01%) |
Jan 23, 2009 | 4.005 | 4.374 | 3.991 | 4.126 | 52,611 | -0.06(-1.52%) |
Jan 22, 2009 | 4.119 | 4.395 | 3.963 | 4.190 | 134,647 | -0.06(-1.34%) |
Jan 21, 2009 | 3.786 | 4.254 | 3.573 | 4.247 | 120,949 | +0.63(+17.45%) |
Jan 20, 2009 | 3.708 | 3.828 | 3.545 | 3.616 | 95,426 | -0.17(-4.49%) |
Jan 16, 2009 | 3.757 | 3.920 | 3.538 | 3.786 | 99,927 | +0.02(+0.57%) |
Jan 15, 2009 | 3.715 | 3.857 | 3.410 | 3.764 | 97,062 | +0.04(+1.14%) |
Jan 14, 2009 | 3.864 | 3.864 | 3.701 | 3.722 | 52,466 | -0.08(-2.05%) |
Jan 13, 2009 | 3.722 | 3.942 | 3.722 | 3.800 | 44,592 | +0.08(+2.10%) |
Jan 12, 2009 | 3.722 | 3.828 | 3.644 | 3.722 | 99,382 | -0.02(-0.57%) |
Jan 09, 2009 | 3.970 | 3.970 | 3.722 | 3.743 | 70,494 | -0.23(-5.88%) |
Jan 08, 2009 | 3.658 | 4.041 | 3.658 | 3.977 | 175,907 | +0.25(+6.65%) |
Jan 07, 2009 | 3.977 | 4.020 | 3.722 | 3.729 | 178,857 | -0.35(-8.68%) |
Jan 06, 2009 | 4.239 | 4.239 | 3.911 | 4.083 | 229,888 | +0.08(+1.95%) |
Jan 05, 2009 | 3.828 | 4.147 | 3.764 | 4.005 | 483,257 | +0.23(+6.20%) |
Jan 02, 2009 | 3.488 | 3.857 | 3.422 | 3.772 | 212,009 | +0.30(+8.79%) |
Dec 31, 2008 | 3.580 | 3.587 | 3.396 | 3.467 | 108,019 | -0.12(-3.36%) |
Dec 30, 2008 | 3.063 | 3.594 | 3.033 | 3.587 | 170,909 | +0.52(+17.13%) |
Dec 29, 2008 | 2.963 | 3.148 | 2.871 | 3.063 | 123,536 | +0.10(+3.35%) |
Dec 26, 2008 | 3.006 | 3.041 | 2.935 | 2.963 | 34,728 | -0.04(-1.18%) |
Dec 24, 2008 | 3.034 | 3.084 | 2.921 | 2.999 | 50,093 | -0.04(-1.17%) |
Dec 23, 2008 | 3.112 | 3.126 | 2.928 | 3.034 | 49,321 | -0.03(-0.93%) |
Dec 22, 2008 | 3.119 | 3.190 | 2.836 | 3.063 | 109,100 | -0.06(-1.82%) |
Dec 19, 2008 | 3.495 | 3.545 | 3.119 | 3.119 | 189,862 | -0.16(-4.76%) |
Dec 18, 2008 | 3.608 | 3.800 | 3.233 | 3.275 | 118,759 | -0.34(-9.41%) |
Dec 17, 2008 | 3.580 | 3.793 | 3.474 | 3.616 | 114,475 | -0.07(-1.92%) |
Dec 16, 2008 | 3.382 | 3.757 | 3.304 | 3.686 | 126,495 | +0.37(+11.11%) |
Dec 15, 2008 | 3.502 | 3.545 | 3.289 | 3.318 | 49,680 | -0.17(-4.88%) |
Dec 12, 2008 | 3.261 | 3.516 | 3.261 | 3.488 | 71,572 | +0.16(+4.68%) |
Dec 11, 2008 | 3.637 | 3.672 | 3.268 | 3.332 | 125,087 | -0.23(-6.56%) |
Dec 10, 2008 | 3.715 | 4.027 | 3.523 | 3.566 | 109,495 | -0.11(-2.90%) |
Dec 09, 2008 | 3.807 | 4.112 | 3.651 | 3.672 | 117,219 | -0.28(-7.17%) |
Dec 08, 2008 | 3.772 | 4.020 | 3.702 | 3.956 | 104,589 | +0.30(+8.35%) |
Dec 05, 2008 | 3.282 | 3.686 | 3.282 | 3.651 | 179,297 | +0.29(+8.65%) |
Dec 04, 2008 | 3.389 | 3.587 | 3.346 | 3.360 | 126,725 | -0.12(-3.46%) |
Dec 03, 2008 | 3.417 | 3.545 | 3.403 | 3.481 | 206,205 | +0.01(+0.20%) |
Dec 02, 2008 | 3.183 | 3.481 | 3.112 | 3.474 | 107,311 | +0.35(+11.36%) |
Dec 01, 2008 | 3.417 | 3.545 | 3.119 | 3.119 | 179,249 | -0.43(-12.18%) |
Nov 28, 2008 | 3.247 | 3.552 | 3.247 | 3.552 | 67,997 | +0.19(+5.70%) |
Nov 26, 2008 | 2.623 | 3.431 | 2.623 | 3.360 | 199,930 | +0.67(+24.74%) |
Nov 25, 2008 | 2.914 | 2.949 | 2.517 | 2.694 | 98,364 | -0.16(-5.47%) |
Nov 24, 2008 | 2.432 | 3.091 | 2.432 | 2.850 | 182,884 | +0.54(+23.31%) |
Nov 21, 2008 | 2.162 | 2.332 | 2.091 | 2.311 | 211,029 | +0.24(+11.64%) |
Nov 20, 2008 | 2.339 | 2.410 | 2.056 | 2.070 | 151,338 | -0.33(-13.86%) |
Nov 19, 2008 | 2.729 | 2.779 | 2.382 | 2.403 | 98,066 | -0.33(-11.95%) |
Nov 18, 2008 | 2.736 | 3.020 | 2.616 | 2.729 | 85,718 | +0.06(+2.39%) |
Nov 17, 2008 | 2.942 | 3.226 | 2.659 | 2.666 | 54,744 | -0.33(-10.90%) |
Nov 14, 2008 | 3.268 | 3.355 | 2.914 | 2.992 | 93,639 | -0.24(-7.46%) |
Nov 13, 2008 | 2.666 | 3.282 | 2.503 | 3.233 | 234,458 | +0.52(+19.37%) |
Nov 12, 2008 | 3.048 | 3.056 | 2.694 | 2.708 | 276,589 | -0.38(-12.39%) |
Nov 11, 2008 | 3.240 | 3.495 | 3.013 | 3.091 | 209,054 | -0.19(-5.83%) |
Nov 10, 2008 | 4.112 | 4.247 | 3.233 | 3.282 | 253,131 | -0.70(-17.62%) |
Nov 07, 2008 | 4.410 | 4.743 | 3.594 | 3.984 | 372,244 | -0.38(-8.62%) |
Nov 06, 2008 | 4.452 | 4.700 | 4.268 | 4.360 | 83,831 | -0.14(-3.15%) |
Nov 05, 2008 | 5.005 | 5.310 | 4.445 | 4.502 | 152,201 | -0.61(-11.93%) |
Nov 04, 2008 | 5.246 | 5.345 | 5.090 | 5.111 | 291,434 | +0.04(+0.70%) |
Nov 03, 2008 | 5.119 | 5.140 | 4.934 | 5.076 | 81,853 | -0.04(-0.69%) |
Oct 31, 2008 | 5.161 | 5.246 | 4.913 | 5.111 | 164,551 | -0.01(-0.14%) |
Oct 30, 2008 | 4.892 | 5.140 | 4.877 | 5.119 | 89,066 | +0.22(+4.49%) |
Oct 29, 2008 | 5.260 | 5.260 | 4.814 | 4.899 | 122,320 | -0.28(-5.34%) |
Oct 28, 2008 | 5.133 | 5.239 | 4.814 | 5.175 | 203,685 | +0.25(+5.04%) |
Oct 27, 2008 | 5.147 | 5.282 | 4.906 | 4.927 | 184,947 | -0.40(-7.58%) |
Oct 24, 2008 | 4.998 | 5.523 | 4.608 | 5.331 | 133,202 | -0.05(-0.92%) |
Oct 23, 2008 | 6.111 | 6.118 | 5.317 | 5.381 | 153,266 | -0.71(-11.64%) |
Oct 22, 2008 | 5.785 | 6.310 | 5.671 | 6.090 | 344,611 | +0.06(+0.94%) |
Oct 21, 2008 | 6.146 | 6.522 | 5.735 | 6.033 | 199,444 | -0.26(-4.17%) |
Oct 20, 2008 | 5.657 | 6.310 | 5.253 | 6.295 | 284,597 | +0.79(+14.43%) |
Oct 17, 2008 | 5.289 | 6.336 | 4.970 | 5.501 | 212,137 | -0.13(-2.39%) |
Oct 16, 2008 | 4.899 | 5.714 | 4.275 | 5.636 | 231,033 | +0.85(+17.78%) |
Oct 15, 2008 | 4.750 | 4.906 | 4.729 | 4.785 | 97,409 | +0.00(+0.00%) |
Oct 14, 2008 | 5.317 | 5.430 | 4.644 | 4.785 | 187,802 | -0.33(-6.38%) |
Oct 13, 2008 | 4.686 | 5.111 | 4.367 | 5.111 | 248,673 | +0.99(+24.10%) |
Oct 10, 2008 | 3.176 | 4.119 | 2.729 | 4.119 | 413,823 | +0.82(+24.68%) |
Oct 09, 2008 | 4.473 | 4.523 | 3.297 | 3.304 | 237,443 | -1.16(-25.91%) |
Oct 08, 2008 | 4.566 | 4.814 | 4.239 | 4.459 | 224,985 | -0.22(-4.70%) |
Oct 07, 2008 | 4.743 | 5.537 | 4.551 | 4.679 | 142,688 | -0.40(-7.95%) |
Oct 06, 2008 | 5.664 | 5.671 | 4.913 | 5.083 | 196,767 | -0.66(-11.48%) |
Oct 03, 2008 | 6.232 | 6.388 | 5.742 | 5.742 | 149,143 | -0.31(-5.15%) |
Oct 02, 2008 | 6.380 | 6.629 | 6.026 | 6.054 | 152,362 | -0.32(-5.01%) |
Oct 01, 2008 | 7.089 | 7.089 | 6.040 | 6.373 | 158,267 | -0.75(-10.55%) |
Sep 30, 2008 | 5.849 | 7.125 | 5.849 | 7.125 | 136,301 | +1.28(+21.82%) |
Sep 29, 2008 | 6.650 | 7.678 | 5.317 | 5.849 | 132,443 | -1.15(-16.41%) |
Sep 26, 2008 | 6.806 | 7.089 | 6.699 | 6.997 | 65,149 | -0.13(-1.79%) |
Sep 25, 2008 | 6.777 | 7.415 | 6.671 | 7.125 | 142,007 | +0.35(+5.13%) |
Sep 24, 2008 | 6.593 | 6.841 | 6.253 | 6.777 | 136,585 | +0.18(+2.80%) |
Sep 23, 2008 | 6.508 | 6.969 | 6.248 | 6.593 | 156,440 | +0.01(+0.22%) |
Sep 22, 2008 | 7.415 | 7.486 | 6.572 | 6.579 | 220,767 | -1.01(-13.27%) |
Sep 19, 2008 | 6.990 | 7.798 | 6.423 | 7.586 | 564,346 | +1.66(+27.99%) |
Sep 18, 2008 | 5.679 | 6.026 | 4.941 | 5.927 | 824,308 | +0.26(+4.63%) |
Sep 17, 2008 | 5.806 | 5.983 | 5.650 | 5.664 | 329,652 | -0.23(-3.97%) |
Sep 16, 2008 | 5.898 | 6.203 | 5.714 | 5.898 | 565,499 | -0.18(-2.92%) |
Sep 15, 2008 | 6.565 | 6.593 | 6.069 | 6.076 | 331,542 | -0.79(-11.56%) |
Sep 12, 2008 | 6.785 | 6.870 | 6.508 | 6.870 | 261,403 | +0.01(+0.21%) |
Sep 11, 2008 | 7.231 | 7.430 | 5.955 | 6.855 | 574,892 | -0.60(-7.99%) |
Sep 10, 2008 | 8.323 | 8.479 | 7.259 | 7.451 | 455,981 | -0.69(-8.45%) |
Sep 09, 2008 | 9.195 | 9.273 | 8.139 | 8.139 | 230,528 | -1.19(-12.77%) |
Sep 08, 2008 | 9.464 | 9.514 | 8.862 | 9.330 | 113,171 | -0.03(-0.30%) |
Sep 05, 2008 | 9.280 | 9.358 | 8.869 | 9.358 | 150,785 | -0.03(-0.30%) |
Sep 04, 2008 | 9.720 | 9.720 | 9.195 | 9.386 | 113,628 | -0.49(-4.95%) |
Sep 03, 2008 | 9.776 | 9.996 | 9.642 | 9.875 | 67,502 | +0.02(+0.22%) |
Sep 02, 2008 | 10.19 | 10.28 | 9.748 | 9.854 | 90,516 | -0.18(-1.77%) |
Aug 29, 2008 | 10.27 | 10.27 | 9.968 | 10.03 | 57,922 | -0.16(-1.60%) |
Aug 28, 2008 | 9.918 | 10.20 | 9.918 | 10.19 | 80,281 | +0.21(+2.13%) |
Aug 27, 2008 | 9.989 | 10.03 | 9.826 | 9.982 | 62,407 | +0.01(+0.07%) |
Aug 26, 2008 | 9.585 | 10.25 | 9.577 | 9.975 | 178,859 | +0.36(+3.76%) |
Aug 25, 2008 | 9.875 | 9.918 | 9.571 | 9.613 | 92,225 | -0.37(-3.69%) |
Aug 22, 2008 | 9.592 | 9.989 | 9.592 | 9.982 | 139,465 | +0.26(+2.62%) |
Aug 21, 2008 | 9.450 | 9.783 | 9.365 | 9.727 | 153,582 | +0.17(+1.78%) |
Aug 20, 2008 | 9.152 | 9.585 | 9.103 | 9.556 | 179,758 | +0.40(+4.33%) |
Aug 19, 2008 | 9.365 | 9.457 | 9.053 | 9.159 | 101,905 | -0.29(-3.08%) |
Aug 18, 2008 | 9.110 | 9.599 | 9.074 | 9.450 | 304,695 | +0.36(+3.98%) |
Aug 15, 2008 | 9.408 | 9.514 | 9.074 | 9.089 | 137,778 | -0.16(-1.69%) |
Aug 14, 2008 | 9.167 | 9.358 | 9.167 | 9.245 | 61,540 | +0.04(+0.46%) |
Aug 13, 2008 | 9.280 | 9.358 | 9.011 | 9.202 | 173,547 | -0.15(-1.59%) |
Aug 12, 2008 | 9.358 | 9.393 | 9.167 | 9.351 | 105,721 | -0.04(-0.38%) |
Aug 11, 2008 | 9.230 | 9.478 | 9.089 | 9.386 | 194,721 | +0.13(+1.38%) |
Aug 08, 2008 | 9.117 | 9.457 | 9.117 | 9.259 | 267,601 | +0.08(+0.85%) |
Aug 07, 2008 | 9.230 | 9.443 | 9.081 | 9.181 | 274,829 | -0.18(-1.89%) |
Aug 06, 2008 | 9.762 | 9.783 | 9.266 | 9.358 | 260,732 | -0.47(-4.76%) |
Aug 05, 2008 | 10.21 | 10.21 | 9.677 | 9.826 | 167,475 | -0.24(-2.39%) |
Aug 04, 2008 | 11.14 | 11.14 | 9.996 | 10.07 | 120,802 | -0.55(-5.21%) |
Aug 01, 2008 | 10.70 | 10.82 | 10.24 | 10.62 | 76,719 | -0.01(-0.07%) |
Jul 31, 2008 | 10.63 | 10.95 | 10.53 | 10.63 | 151,321 | -0.15(-1.38%) |
Jul 30, 2008 | 10.88 | 11.09 | 10.36 | 10.78 | 163,023 | +0.10(+0.93%) |
Jul 29, 2008 | 10.68 | 10.70 | 10.10 | 10.68 | 141,012 | +0.50(+4.88%) |
Jul 28, 2008 | 10.40 | 10.73 | 10.14 | 10.18 | 152,959 | -0.27(-2.58%) |
Jul 25, 2008 | 10.24 | 10.80 | 10.24 | 10.45 | 132,394 | +0.26(+2.57%) |
Jul 24, 2008 | 10.75 | 10.88 | 10.11 | 10.19 | 157,709 | -0.50(-4.64%) |
Jul 23, 2008 | 10.92 | 10.92 | 10.65 | 10.68 | 178,697 | -0.12(-1.12%) |
Jul 22, 2008 | 9.989 | 10.81 | 9.812 | 10.80 | 332,962 | +0.53(+5.18%) |
Jul 21, 2008 | 9.875 | 10.46 | 9.812 | 10.27 | 261,674 | +0.42(+4.24%) |
Jul 18, 2008 | 10.18 | 10.34 | 9.663 | 9.854 | 225,134 | -0.34(-3.34%) |
Jul 17, 2008 | 9.961 | 10.31 | 9.776 | 10.19 | 159,656 | +0.41(+4.20%) |
Jul 16, 2008 | 9.528 | 9.812 | 9.393 | 9.783 | 304,954 | +0.28(+2.91%) |
Jul 15, 2008 | 9.578 | 9.868 | 9.294 | 9.507 | 138,952 | -0.24(-2.47%) |
Jul 14, 2008 | 10.07 | 10.17 | 9.670 | 9.748 | 92,327 | -0.06(-0.65%) |
Jul 11, 2008 | 9.585 | 9.932 | 9.514 | 9.812 | 138,950 | -0.02(-0.22%) |
Jul 10, 2008 | 9.883 | 10.10 | 9.755 | 9.833 | 153,445 | -0.09(-0.93%) |
Jul 09, 2008 | 9.656 | 10.02 | 9.450 | 9.925 | 330,737 | +0.21(+2.19%) |
Jul 08, 2008 | 9.783 | 9.847 | 9.216 | 9.712 | 621,923 | -0.11(-1.08%) |
Jul 07, 2008 | 10.40 | 10.63 | 9.698 | 9.819 | 383,062 | -0.54(-5.20%) |
Jul 04, 2008 | 11.20 | 11.23 | 10.13 | 10.36 | 301,603 | +0.00(+0.00%) |
Jul 03, 2008 | 11.20 | 11.23 | 10.13 | 10.36 | 301,603 | -0.84(-7.47%) |
Jul 02, 2008 | 11.82 | 12.08 | 11.14 | 11.19 | 301,117 | -0.67(-5.62%) |
Jul 01, 2008 | 11.75 | 12.36 | 11.67 | 11.86 | 141,448 | -0.01(-0.12%) |
Jun 30, 2008 | 12.54 | 12.63 | 11.85 | 11.87 | 238,866 | -0.67(-5.31%) |
Jun 27, 2008 | 12.79 | 13.00 | 12.19 | 12.54 | 552,548 | -0.26(-1.99%) |
Jun 26, 2008 | 12.43 | 13.64 | 12.41 | 12.80 | 487,455 | +0.22(+1.75%) |
Jun 25, 2008 | 13.12 | 13.71 | 12.48 | 12.58 | 400,688 | -0.40(-3.06%) |
Jun 24, 2008 | 12.66 | 13.52 | 12.29 | 12.97 | 407,515 | +0.14(+1.11%) |
Jun 23, 2008 | 13.60 | 13.82 | 12.40 | 12.83 | 418,914 | -0.72(-5.33%) |
Jun 20, 2008 | 13.24 | 13.91 | 13.13 | 13.55 | 596,888 | +0.26(+1.97%) |
Jun 19, 2008 | 12.97 | 14.32 | 12.85 | 13.29 | 790,975 | +0.33(+2.57%) |
Jun 18, 2008 | 12.44 | 13.27 | 12.21 | 12.96 | 650,044 | +0.82(+6.78%) |
Jun 17, 2008 | 11.46 | 12.60 | 11.34 | 12.14 | 832,193 | +0.76(+6.67%) |
Jun 16, 2008 | 11.21 | 11.48 | 10.79 | 11.38 | 105,152 | +0.32(+2.88%) |
Jun 13, 2008 | 10.62 | 11.20 | 10.53 | 11.06 | 126,501 | +0.53(+5.05%) |
Jun 12, 2008 | 10.54 | 10.78 | 10.19 | 10.53 | 125,898 | +0.12(+1.16%) |
Jun 11, 2008 | 11.31 | 11.53 | 10.41 | 10.41 | 260,005 | -0.77(-6.85%) |
Jun 10, 2008 | 11.26 | 11.61 | 10.94 | 11.17 | 331,349 | -0.47(-4.02%) |
Jun 09, 2008 | 11.13 | 11.99 | 11.01 | 11.64 | 511,274 | +0.67(+6.07%) |
Jun 06, 2008 | 10.73 | 11.22 | 10.63 | 10.97 | 224,532 | +0.13(+1.24%) |
Jun 05, 2008 | 10.41 | 10.92 | 10.41 | 10.84 | 210,410 | +0.50(+4.87%) |
Jun 04, 2008 | 10.24 | 10.53 | 10.19 | 10.34 | 159,447 | +0.06(+0.62%) |
Jun 03, 2008 | 10.40 | 10.63 | 10.17 | 10.27 | 138,390 | -0.10(-0.96%) |