Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.000 | 9.030 | 8.870 | 8.890 | 136,782 | -0.04(-0.45%) |
Apr 29, 2009 | 8.900 | 9.030 | 8.830 | 8.930 | 320,933 | +0.05(+0.56%) |
Apr 28, 2009 | 8.800 | 8.950 | 8.750 | 8.880 | 110,672 | -0.01(-0.11%) |
Apr 27, 2009 | 8.860 | 9.070 | 8.840 | 8.890 | 301,048 | -0.01(-0.11%) |
Apr 24, 2009 | 9.000 | 9.040 | 8.840 | 8.900 | 129,868 | +0.02(+0.23%) |
Apr 23, 2009 | 9.020 | 9.020 | 8.770 | 8.880 | 178,974 | -0.04(-0.45%) |
Apr 22, 2009 | 8.590 | 9.050 | 8.540 | 8.920 | 348,800 | +0.25(+2.88%) |
Apr 21, 2009 | 8.450 | 8.690 | 8.340 | 8.670 | 220,459 | +0.24(+2.85%) |
Apr 20, 2009 | 8.680 | 8.680 | 8.430 | 8.430 | 168,347 | -0.28(-3.21%) |
Apr 17, 2009 | 8.570 | 8.760 | 8.570 | 8.710 | 184,707 | +0.11(+1.28%) |
Apr 16, 2009 | 8.570 | 8.640 | 8.380 | 8.600 | 331,982 | +0.15(+1.78%) |
Apr 15, 2009 | 8.410 | 8.470 | 8.290 | 8.450 | 176,230 | +0.02(+0.24%) |
Apr 14, 2009 | 8.390 | 8.510 | 8.340 | 8.430 | 273,362 | +0.10(+1.20%) |
Apr 13, 2009 | 8.380 | 8.490 | 8.240 | 8.330 | 259,927 | -0.16(-1.88%) |
Apr 09, 2009 | 8.470 | 8.510 | 8.380 | 8.490 | 257,370 | +0.14(+1.68%) |
Apr 08, 2009 | 8.180 | 8.360 | 8.180 | 8.350 | 246,708 | +0.24(+2.96%) |
Apr 07, 2009 | 8.410 | 8.420 | 8.060 | 8.110 | 275,118 | -0.40(-4.70%) |
Apr 06, 2009 | 8.490 | 8.520 | 8.310 | 8.510 | 205,161 | +0.02(+0.24%) |
Apr 03, 2009 | 8.370 | 8.520 | 8.330 | 8.490 | 261,721 | +0.17(+2.04%) |
Apr 02, 2009 | 8.270 | 8.510 | 8.270 | 8.320 | 185,528 | +0.12(+1.46%) |
Apr 01, 2009 | 7.980 | 8.240 | 7.960 | 8.200 | 214,025 | +0.20(+2.50%) |
Mar 31, 2009 | 7.900 | 8.140 | 7.870 | 8.000 | 170,240 | +0.24(+3.09%) |
Mar 30, 2009 | 7.830 | 7.840 | 7.710 | 7.760 | 198,949 | -0.73(-8.60%) |
Mar 26, 2009 | 8.290 | 8.690 | 8.220 | 8.490 | 596,227 | +0.28(+3.41%) |
Mar 25, 2009 | 7.910 | 8.210 | 7.900 | 8.210 | 278,154 | +0.39(+4.99%) |
Mar 24, 2009 | 7.750 | 7.960 | 7.720 | 7.820 | 208,077 | -0.07(-0.89%) |
Mar 23, 2009 | 7.730 | 7.920 | 7.690 | 7.890 | 140,583 | +0.49(+6.62%) |
Mar 20, 2009 | 7.730 | 7.780 | 7.390 | 7.400 | 183,625 | -0.38(-4.88%) |
Mar 19, 2009 | 7.760 | 8.000 | 7.730 | 7.780 | 181,609 | +0.02(+0.26%) |
Mar 18, 2009 | 7.360 | 7.790 | 7.360 | 7.760 | 260,612 | +0.44(+6.01%) |
Mar 17, 2009 | 7.190 | 7.320 | 7.130 | 7.320 | 119,868 | +0.17(+2.38%) |
Mar 16, 2009 | 7.200 | 7.250 | 7.040 | 7.150 | 181,940 | -0.09(-1.24%) |
Mar 13, 2009 | 7.300 | 7.320 | 7.130 | 7.240 | 0 | -0.03(-0.41%) |
Mar 12, 2009 | 7.170 | 7.320 | 7.100 | 7.270 | 166,412 | +0.11(+1.54%) |
Mar 11, 2009 | 7.060 | 7.230 | 7.020 | 7.160 | 149,162 | +0.14(+1.99%) |
Mar 10, 2009 | 6.900 | 7.220 | 6.900 | 7.020 | 244,052 | +0.22(+3.24%) |
Mar 09, 2009 | 6.900 | 6.950 | 6.650 | 6.800 | 265,316 | -0.25(-3.55%) |
Mar 06, 2009 | 7.140 | 7.250 | 6.930 | 7.050 | 0 | -0.06(-0.84%) |
Mar 05, 2009 | 7.190 | 7.280 | 7.030 | 7.110 | 117,766 | -0.15(-2.07%) |
Mar 04, 2009 | 7.150 | 7.340 | 7.150 | 7.260 | 255,927 | +0.07(+0.97%) |
Mar 02, 2009 | 7.070 | 7.370 | 7.070 | 7.190 | 238,928 | -0.06(-0.83%) |
Feb 27, 2009 | 7.380 | 7.690 | 7.180 | 7.250 | 0 | -0.30(-3.97%) |
Feb 26, 2009 | 7.560 | 7.730 | 7.420 | 7.550 | 215,593 | +0.12(+1.62%) |
Feb 25, 2009 | 7.200 | 7.600 | 7.050 | 7.430 | 306,957 | +0.13(+1.78%) |
Feb 24, 2009 | 7.250 | 7.400 | 7.210 | 7.300 | 172,372 | +0.05(+0.69%) |
Feb 23, 2009 | 7.440 | 7.540 | 7.210 | 7.250 | 170,087 | -0.10(-1.36%) |
Feb 20, 2009 | 7.530 | 7.630 | 7.300 | 7.350 | 0 | -0.31(-4.05%) |
Feb 19, 2009 | 7.900 | 7.970 | 7.540 | 7.660 | 192,291 | -0.14(-1.79%) |
Feb 18, 2009 | 7.600 | 7.820 | 7.600 | 7.800 | 148,773 | +0.14(+1.83%) |
Feb 17, 2009 | 7.760 | 7.850 | 7.630 | 7.660 | 261,348 | -0.27(-3.40%) |
Feb 13, 2009 | 8.040 | 8.090 | 7.840 | 7.930 | 0 | -0.06(-0.75%) |
Feb 12, 2009 | 7.760 | 8.070 | 7.760 | 7.990 | 247,457 | -0.06(-0.75%) |
Feb 11, 2009 | 8.060 | 8.170 | 7.940 | 8.050 | 264,865 | -0.05(-0.62%) |
Feb 10, 2009 | 8.280 | 8.310 | 8.030 | 8.100 | 254,074 | -0.21(-2.53%) |
Feb 09, 2009 | 8.460 | 8.460 | 8.230 | 8.310 | 283,400 | -0.08(-0.95%) |
Feb 06, 2009 | 8.050 | 8.450 | 8.000 | 8.390 | 0 | +0.26(+3.20%) |
Feb 05, 2009 | 7.930 | 8.280 | 7.900 | 8.130 | 559,277 | +0.27(+3.44%) |
Feb 04, 2009 | 8.000 | 8.130 | 7.860 | 7.860 | 314,952 | -0.13(-1.63%) |
Feb 03, 2009 | 8.060 | 8.110 | 7.950 | 7.990 | 238,403 | -0.03(-0.37%) |
Feb 02, 2009 | 7.980 | 8.200 | 7.900 | 8.020 | 281,015 | -0.04(-0.50%) |
Jan 30, 2009 | 8.240 | 8.350 | 8.000 | 8.060 | 0 | -0.13(-1.59%) |
Jan 29, 2009 | 8.110 | 8.470 | 8.010 | 8.190 | 400,589 | +0.08(+0.99%) |
Jan 28, 2009 | 8.480 | 8.510 | 8.040 | 8.110 | 408,546 | -0.06(-0.73%) |
Jan 27, 2009 | 8.000 | 8.370 | 8.000 | 8.170 | 683,335 | +0.39(+5.01%) |
Jan 26, 2009 | 7.500 | 7.960 | 7.500 | 7.780 | 256,925 | +0.29(+3.87%) |
Jan 23, 2009 | 7.420 | 7.670 | 7.420 | 7.490 | 0 | +0.02(+0.27%) |
Jan 22, 2009 | 7.360 | 7.520 | 7.340 | 7.470 | 181,411 | -0.01(-0.13%) |
Jan 21, 2009 | 7.210 | 7.540 | 7.160 | 7.480 | 285,589 | +0.40(+5.65%) |
Jan 20, 2009 | 7.640 | 7.690 | 7.080 | 7.080 | 235,588 | -0.61(-7.93%) |
Jan 16, 2009 | 7.800 | 7.820 | 7.610 | 7.690 | 0 | +0.02(+0.26%) |
Jan 15, 2009 | 7.760 | 7.820 | 7.580 | 7.670 | 126,688 | -0.12(-1.54%) |
Jan 14, 2009 | 7.660 | 7.930 | 7.660 | 7.790 | 144,941 | -0.12(-1.52%) |
Jan 13, 2009 | 7.780 | 7.990 | 7.770 | 7.910 | 131,074 | -0.07(-0.88%) |
Jan 12, 2009 | 8.080 | 8.120 | 7.910 | 7.980 | 153,587 | -0.09(-1.12%) |
Jan 09, 2009 | 7.990 | 8.220 | 7.940 | 8.070 | 153,231 | +0.11(+1.38%) |
Jan 08, 2009 | 8.040 | 8.180 | 7.920 | 7.960 | 136,852 | -0.21(-2.57%) |
Jan 07, 2009 | 8.470 | 8.470 | 8.120 | 8.170 | 80,251 | -0.32(-3.77%) |
Jan 06, 2009 | 8.450 | 8.600 | 8.380 | 8.490 | 225,481 | +0.23(+2.78%) |
Jan 05, 2009 | 8.050 | 8.380 | 7.940 | 8.260 | 144,470 | +0.32(+4.03%) |
Jan 02, 2009 | 7.800 | 8.070 | 7.690 | 7.940 | 0 | +0.14(+1.79%) |
Jan 01, 2009 | 7.700 | 7.950 | 7.630 | 7.800 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.700 | 7.950 | 7.630 | 7.800 | 119,140 | +0.17(+2.23%) |
Dec 30, 2008 | 7.770 | 7.770 | 7.460 | 7.630 | 90,931 | -0.04(-0.52%) |
Dec 29, 2008 | 7.420 | 7.670 | 7.370 | 7.670 | 146,287 | +0.44(+6.09%) |
Dec 26, 2008 | 7.350 | 7.360 | 6.990 | 7.230 | 0 | -0.17(-2.30%) |
Dec 24, 2008 | 7.250 | 7.430 | 7.250 | 7.400 | 43,084 | +0.05(+0.68%) |
Dec 23, 2008 | 7.390 | 7.440 | 7.210 | 7.350 | 84,437 | +0.17(+2.37%) |
Dec 22, 2008 | 7.540 | 7.700 | 7.090 | 7.180 | 157,225 | -0.39(-5.15%) |
Dec 19, 2008 | 7.520 | 7.660 | 7.350 | 7.570 | 154,037 | +0.04(+0.53%) |
Dec 18, 2008 | 7.490 | 7.720 | 7.420 | 7.530 | 150,496 | +0.03(+0.40%) |
Dec 17, 2008 | 7.360 | 7.600 | 7.290 | 7.500 | 175,425 | +0.00(+0.00%) |
Dec 16, 2008 | 7.170 | 7.590 | 7.040 | 7.500 | 150,521 | +0.18(+2.46%) |
Dec 15, 2008 | 7.260 | 7.380 | 7.120 | 7.320 | 83,375 | +0.21(+2.95%) |
Dec 12, 2008 | 7.200 | 7.280 | 6.940 | 7.110 | 0 | -0.13(-1.80%) |
Dec 11, 2008 | 7.600 | 7.660 | 7.190 | 7.240 | 93,611 | -0.22(-2.95%) |
Dec 10, 2008 | 7.600 | 7.680 | 7.230 | 7.460 | 86,012 | -0.10(-1.32%) |
Dec 09, 2008 | 7.270 | 7.750 | 7.220 | 7.560 | 218,132 | +0.06(+0.80%) |
Dec 08, 2008 | 7.530 | 7.840 | 7.500 | 7.500 | 579,493 | -0.04(-0.53%) |
Dec 05, 2008 | 6.660 | 7.560 | 6.650 | 7.540 | 0 | +0.71(+10.40%) |
Dec 04, 2008 | 7.040 | 7.240 | 6.710 | 6.830 | 146,084 | -0.21(-2.98%) |
Dec 03, 2008 | 6.930 | 7.240 | 6.740 | 7.040 | 559,172 | -0.11(-1.54%) |
Dec 02, 2008 | 7.270 | 7.290 | 7.020 | 7.150 | 126,088 | -0.13(-1.79%) |
Dec 01, 2008 | 7.540 | 7.720 | 7.270 | 7.280 | 148,344 | -0.19(-2.54%) |
Nov 28, 2008 | 7.310 | 7.470 | 7.280 | 7.470 | 82,845 | +0.10(+1.36%) |
Nov 26, 2008 | 7.330 | 7.410 | 7.260 | 7.370 | 210,925 | +0.04(+0.55%) |
Nov 25, 2008 | 7.590 | 7.640 | 7.200 | 7.330 | 233,107 | -0.27(-3.55%) |
Nov 24, 2008 | 7.300 | 7.800 | 7.300 | 7.600 | 188,827 | +0.43(+6.00%) |
Nov 21, 2008 | 7.180 | 7.210 | 6.810 | 7.170 | 449,826 | +0.29(+4.22%) |
Nov 20, 2008 | 7.180 | 7.420 | 6.880 | 6.880 | 208,763 | -0.44(-6.01%) |
Nov 19, 2008 | 7.140 | 7.590 | 7.140 | 7.320 | 231,713 | +0.03(+0.41%) |
Nov 18, 2008 | 7.300 | 7.570 | 7.170 | 7.290 | 125,632 | +0.03(+0.41%) |
Nov 17, 2008 | 7.310 | 7.480 | 7.190 | 7.260 | 147,943 | -0.06(-0.82%) |
Nov 14, 2008 | 7.850 | 7.850 | 7.180 | 7.320 | 0 | -0.52(-6.63%) |
Nov 13, 2008 | 7.120 | 7.900 | 6.990 | 7.840 | 216,245 | +0.66(+9.19%) |
Nov 12, 2008 | 7.350 | 7.400 | 7.080 | 7.180 | 183,890 | -0.31(-4.14%) |
Nov 11, 2008 | 7.860 | 8.000 | 7.440 | 7.490 | 122,444 | -0.46(-5.79%) |
Nov 10, 2008 | 8.240 | 8.350 | 7.690 | 7.950 | 148,570 | -0.05(-0.62%) |
Nov 07, 2008 | 8.060 | 8.550 | 7.940 | 8.000 | 0 | +0.15(+1.91%) |
Nov 06, 2008 | 8.080 | 8.250 | 7.850 | 7.850 | 584,038 | -0.19(-2.36%) |
Nov 05, 2008 | 8.510 | 8.640 | 8.040 | 8.040 | 132,674 | -0.61(-7.05%) |
Nov 04, 2008 | 8.450 | 8.930 | 8.420 | 8.650 | 200,718 | +0.34(+4.09%) |
Nov 03, 2008 | 8.010 | 8.380 | 7.880 | 8.310 | 196,087 | +0.31(+3.88%) |
Oct 31, 2008 | 7.380 | 8.130 | 7.340 | 8.000 | 0 | +0.57(+7.67%) |
Oct 30, 2008 | 7.430 | 7.460 | 7.220 | 7.430 | 80,226 | +0.20(+2.77%) |
Oct 29, 2008 | 7.220 | 7.350 | 6.980 | 7.230 | 109,142 | +0.04(+0.55%) |
Oct 28, 2008 | 6.630 | 7.230 | 6.630 | 7.190 | 140,831 | +0.49(+7.31%) |
Oct 27, 2008 | 6.890 | 7.000 | 6.680 | 6.700 | 206,551 | -0.31(-4.42%) |
Oct 24, 2008 | 6.910 | 7.280 | 6.770 | 7.010 | 0 | -0.14(-1.96%) |
Oct 23, 2008 | 7.340 | 7.390 | 6.890 | 7.150 | 185,005 | -0.23(-3.12%) |
Oct 22, 2008 | 7.150 | 7.510 | 7.140 | 7.380 | 181,464 | -0.03(-0.40%) |
Oct 21, 2008 | 7.580 | 7.710 | 7.370 | 7.410 | 170,636 | -0.39(-5.00%) |
Oct 20, 2008 | 8.000 | 8.000 | 7.660 | 7.800 | 170,094 | -0.02(-0.26%) |
Oct 17, 2008 | 7.750 | 7.960 | 7.700 | 7.820 | 0 | -0.03(-0.38%) |
Oct 16, 2008 | 7.700 | 7.990 | 7.410 | 7.850 | 232,059 | +0.14(+1.82%) |
Oct 15, 2008 | 8.120 | 8.310 | 7.620 | 7.710 | 265,565 | -0.44(-5.40%) |
Oct 14, 2008 | 8.300 | 8.380 | 8.120 | 8.150 | 246,546 | +0.01(+0.12%) |
Oct 13, 2008 | 7.650 | 8.180 | 7.650 | 8.140 | 88,090 | +0.54(+7.11%) |
Oct 10, 2008 | 7.420 | 7.920 | 7.090 | 7.600 | 0 | -0.36(-4.52%) |
Oct 09, 2008 | 8.300 | 8.580 | 7.870 | 7.960 | 228,132 | -0.33(-3.98%) |
Oct 08, 2008 | 8.280 | 8.700 | 8.250 | 8.290 | 262,404 | -0.06(-0.72%) |
Oct 07, 2008 | 8.860 | 9.040 | 8.280 | 8.350 | 250,829 | -0.58(-6.49%) |
Oct 06, 2008 | 8.460 | 9.030 | 8.160 | 8.930 | 403,597 | +0.03(+0.34%) |
Oct 03, 2008 | 8.610 | 9.210 | 8.590 | 8.900 | 0 | +0.27(+3.13%) |
Oct 02, 2008 | 8.770 | 8.770 | 8.520 | 8.630 | 149,510 | -0.31(-3.47%) |
Oct 01, 2008 | 8.800 | 9.170 | 8.690 | 8.940 | 231,008 | +0.10(+1.13%) |
Sep 30, 2008 | 8.790 | 9.120 | 8.630 | 8.840 | 292,903 | -0.06(-0.67%) |
Sep 29, 2008 | 9.600 | 9.600 | 8.830 | 8.900 | 164,983 | -0.61(-6.41%) |
Sep 26, 2008 | 9.790 | 9.810 | 9.480 | 9.510 | 0 | -0.48(-4.80%) |
Sep 25, 2008 | 9.810 | 10.16 | 9.810 | 9.990 | 168,555 | +0.15(+1.52%) |
Sep 24, 2008 | 9.670 | 9.900 | 9.510 | 9.840 | 179,462 | +0.35(+3.69%) |
Sep 23, 2008 | 9.440 | 9.740 | 9.340 | 9.490 | 124,538 | -0.02(-0.21%) |
Sep 22, 2008 | 9.760 | 9.760 | 9.470 | 9.510 | 128,920 | -0.10(-1.04%) |
Sep 19, 2008 | 9.900 | 9.950 | 9.440 | 9.610 | 0 | +0.21(+2.23%) |
Sep 18, 2008 | 9.520 | 9.590 | 9.230 | 9.400 | 189,353 | -0.07(-0.74%) |
Sep 17, 2008 | 9.590 | 9.880 | 9.430 | 9.470 | 428,221 | -0.15(-1.56%) |
Sep 16, 2008 | 9.280 | 9.650 | 9.260 | 9.620 | 134,450 | +0.13(+1.37%) |
Sep 15, 2008 | 9.830 | 9.940 | 9.410 | 9.490 | 119,799 | -0.60(-5.95%) |
Sep 12, 2008 | 10.25 | 10.28 | 10.02 | 10.09 | 0 | -0.08(-0.79%) |
Sep 11, 2008 | 10.12 | 10.19 | 10.02 | 10.17 | 104,453 | +0.01(+0.10%) |
Sep 10, 2008 | 9.280 | 10.25 | 9.260 | 10.16 | 149,688 | +0.24(+2.42%) |
Sep 09, 2008 | 10.07 | 10.34 | 9.870 | 9.920 | 130,030 | -0.20(-1.98%) |
Sep 08, 2008 | 10.35 | 10.43 | 10.06 | 10.12 | 119,288 | -0.07(-0.69%) |
Sep 05, 2008 | 10.08 | 10.36 | 10.06 | 10.19 | 0 | +0.11(+1.09%) |
Sep 04, 2008 | 10.19 | 10.42 | 10.06 | 10.08 | 88,842 | -0.27(-2.61%) |
Sep 03, 2008 | 10.16 | 10.45 | 10.08 | 10.35 | 155,878 | +0.21(+2.07%) |
Sep 02, 2008 | 10.56 | 10.56 | 10.02 | 10.14 | 206,472 | -0.56(-5.23%) |
Aug 29, 2008 | 10.76 | 10.82 | 10.46 | 10.70 | 0 | -0.11(-1.02%) |
Aug 28, 2008 | 10.60 | 11.02 | 10.60 | 10.81 | 125,902 | +0.26(+2.46%) |
Aug 27, 2008 | 10.30 | 10.70 | 10.27 | 10.55 | 99,537 | +0.23(+2.23%) |
Aug 26, 2008 | 10.49 | 10.58 | 10.20 | 10.32 | 79,766 | -0.09(-0.86%) |
Aug 25, 2008 | 10.56 | 10.58 | 10.40 | 10.41 | 50,412 | -0.22(-2.07%) |
Aug 22, 2008 | 10.49 | 10.68 | 10.43 | 10.63 | 0 | -0.01(-0.09%) |
Aug 21, 2008 | 10.53 | 10.71 | 10.45 | 10.64 | 109,247 | +0.09(+0.85%) |
Aug 20, 2008 | 10.68 | 10.79 | 10.43 | 10.55 | 100,318 | +0.01(+0.09%) |
Aug 19, 2008 | 10.49 | 10.57 | 10.33 | 10.54 | 79,500 | +0.02(+0.19%) |
Aug 18, 2008 | 10.82 | 10.82 | 10.47 | 10.52 | 86,302 | -0.35(-3.22%) |
Aug 15, 2008 | 10.82 | 10.89 | 10.77 | 10.87 | 0 | +0.09(+0.83%) |
Aug 14, 2008 | 10.95 | 10.99 | 10.68 | 10.78 | 87,219 | -0.16(-1.46%) |
Aug 13, 2008 | 10.68 | 10.97 | 10.63 | 10.94 | 158,270 | +0.23(+2.15%) |
Aug 12, 2008 | 10.65 | 10.74 | 10.58 | 10.71 | 99,458 | +0.05(+0.47%) |
Aug 11, 2008 | 10.73 | 10.76 | 10.53 | 10.66 | 113,397 | -0.12(-1.11%) |
Aug 08, 2008 | 10.58 | 10.84 | 10.57 | 10.78 | 145,087 | +0.11(+1.03%) |
Aug 07, 2008 | 10.68 | 10.72 | 10.53 | 10.67 | 151,269 | +0.00(+0.00%) |
Aug 06, 2008 | 10.70 | 10.70 | 10.59 | 10.67 | 90,491 | +0.00(+0.00%) |
Aug 05, 2008 | 10.50 | 10.73 | 10.28 | 10.67 | 263,145 | +0.07(+0.66%) |
Aug 04, 2008 | 10.59 | 10.84 | 10.59 | 10.60 | 79,365 | +0.01(+0.09%) |
Aug 01, 2008 | 10.82 | 10.82 | 10.39 | 10.59 | 147,361 | -0.11(-1.03%) |
Jul 31, 2008 | 10.95 | 11.11 | 10.69 | 10.70 | 170,462 | -0.24(-2.19%) |
Jul 30, 2008 | 10.78 | 10.94 | 10.52 | 10.94 | 232,825 | +0.11(+1.02%) |
Jul 29, 2008 | 10.83 | 10.83 | 10.12 | 10.83 | 154,681 | +0.61(+5.97%) |
Jul 28, 2008 | 10.20 | 10.42 | 10.07 | 10.22 | 147,829 | -0.11(-1.06%) |
Jul 25, 2008 | 10.30 | 10.49 | 10.23 | 10.33 | 194,197 | +0.01(+0.10%) |
Jul 24, 2008 | 10.40 | 10.55 | 10.29 | 10.32 | 181,281 | -0.08(-0.77%) |
Jul 23, 2008 | 10.03 | 10.53 | 10.03 | 10.40 | 180,591 | +0.39(+3.90%) |
Jul 22, 2008 | 9.950 | 10.11 | 9.860 | 10.01 | 135,025 | -0.02(-0.20%) |
Jul 21, 2008 | 10.27 | 10.36 | 10.01 | 10.03 | 146,275 | -0.12(-1.18%) |
Jul 18, 2008 | 10.00 | 10.23 | 10.00 | 10.15 | 207,398 | +0.18(+1.81%) |
Jul 17, 2008 | 10.04 | 10.24 | 9.930 | 9.970 | 204,697 | -0.08(-0.80%) |
Jul 16, 2008 | 9.080 | 10.09 | 9.080 | 10.05 | 393,966 | +1.02(+11.30%) |
Jul 15, 2008 | 9.430 | 9.570 | 8.940 | 9.030 | 335,631 | -0.54(-5.64%) |
Jul 14, 2008 | 9.740 | 9.740 | 9.480 | 9.570 | 104,849 | -0.18(-1.85%) |
Jul 11, 2008 | 9.790 | 9.890 | 9.680 | 9.750 | 113,443 | -0.14(-1.42%) |
Jul 10, 2008 | 10.15 | 10.18 | 9.790 | 9.890 | 85,837 | -0.21(-2.08%) |
Jul 09, 2008 | 10.19 | 10.31 | 10.10 | 10.10 | 93,650 | -0.04(-0.39%) |
Jul 08, 2008 | 9.980 | 10.33 | 9.970 | 10.14 | 178,645 | +0.37(+3.79%) |
Jul 07, 2008 | 9.920 | 9.950 | 9.420 | 9.770 | 249,773 | -0.01(-0.10%) |
Jul 04, 2008 | 10.12 | 10.12 | 9.770 | 9.780 | 94,632 | +0.00(+0.00%) |
Jul 03, 2008 | 10.12 | 10.12 | 9.770 | 9.780 | 94,632 | -0.19(-1.91%) |
Jul 02, 2008 | 10.06 | 10.13 | 9.920 | 9.970 | 189,874 | -0.03(-0.30%) |
Jul 01, 2008 | 10.00 | 10.08 | 9.890 | 10.00 | 63,554 | +0.03(+0.30%) |
Jun 30, 2008 | 9.770 | 10.10 | 9.770 | 9.970 | 189,023 | +0.32(+3.32%) |
Jun 27, 2008 | 10.04 | 10.04 | 9.580 | 9.650 | 213,510 | -0.41(-4.08%) |
Jun 26, 2008 | 9.980 | 10.18 | 9.750 | 10.06 | 137,449 | +0.04(+0.40%) |
Jun 25, 2008 | 10.13 | 10.26 | 9.990 | 10.02 | 153,845 | -0.08(-0.79%) |
Jun 24, 2008 | 10.20 | 10.23 | 10.08 | 10.10 | 96,371 | -0.09(-0.88%) |
Jun 23, 2008 | 10.15 | 10.26 | 10.08 | 10.19 | 83,209 | +0.09(+0.89%) |
Jun 20, 2008 | 10.40 | 10.40 | 10.05 | 10.10 | 138,731 | -0.31(-2.98%) |
Jun 19, 2008 | 10.49 | 10.61 | 10.37 | 10.41 | 143,953 | +0.00(+0.00%) |
Jun 18, 2008 | 10.58 | 10.58 | 10.34 | 10.41 | 135,449 | -0.19(-1.79%) |
Jun 17, 2008 | 10.93 | 10.93 | 10.48 | 10.60 | 168,162 | -0.25(-2.30%) |
Jun 16, 2008 | 10.47 | 10.90 | 10.47 | 10.85 | 148,735 | +0.25(+2.36%) |
Jun 13, 2008 | 10.58 | 10.75 | 10.54 | 10.60 | 206,474 | +0.02(+0.19%) |
Jun 12, 2008 | 10.47 | 10.63 | 10.47 | 10.58 | 133,755 | +0.07(+0.67%) |
Jun 11, 2008 | 10.59 | 10.66 | 10.48 | 10.51 | 99,178 | -0.12(-1.13%) |
Jun 10, 2008 | 10.56 | 10.64 | 10.34 | 10.63 | 106,758 | +0.15(+1.43%) |
Jun 09, 2008 | 10.57 | 10.66 | 10.31 | 10.48 | 117,877 | -0.15(-1.41%) |
Jun 06, 2008 | 10.73 | 10.74 | 10.58 | 10.63 | 92,045 | -0.27(-2.48%) |
Jun 05, 2008 | 10.53 | 10.93 | 10.50 | 10.90 | 162,835 | +0.33(+3.12%) |
Jun 04, 2008 | 10.50 | 10.62 | 10.38 | 10.57 | 195,611 | -0.02(-0.19%) |
Jun 03, 2008 | 10.45 | 10.76 | 10.44 | 10.59 | 180,129 | +0.21(+2.02%) |
Jun 02, 2008 | 10.65 | 10.65 | 10.34 | 10.38 | 219,292 | -0.48(-4.42%) |
May 30, 2008 | 11.00 | 11.00 | 10.75 | 10.86 | 130,373 | -0.10(-0.91%) |
May 29, 2008 | 10.69 | 11.07 | 10.69 | 10.96 | 105,095 | +0.23(+2.14%) |
May 28, 2008 | 10.55 | 10.76 | 10.43 | 10.73 | 193,064 | +0.12(+1.13%) |
May 27, 2008 | 10.77 | 10.77 | 10.53 | 10.61 | 75,826 | -0.10(-0.93%) |
May 26, 2008 | 10.69 | 10.80 | 10.62 | 10.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.69 | 10.80 | 10.62 | 10.71 | 90,026 | +0.16(+1.52%) |
May 22, 2008 | 10.44 | 10.72 | 10.35 | 10.55 | 189,162 | +0.19(+1.83%) |
May 21, 2008 | 10.74 | 10.85 | 10.29 | 10.36 | 196,079 | -0.32(-3.00%) |
May 20, 2008 | 10.99 | 11.08 | 10.56 | 10.68 | 232,935 | -0.25(-2.29%) |
May 19, 2008 | 11.00 | 11.09 | 10.87 | 10.93 | 40,584 | -0.09(-0.82%) |
May 16, 2008 | 11.11 | 11.16 | 10.96 | 11.02 | 85,278 | -0.06(-0.54%) |
May 15, 2008 | 11.13 | 11.19 | 11.05 | 11.08 | 69,383 | -0.10(-0.89%) |
May 14, 2008 | 10.99 | 11.25 | 10.99 | 11.18 | 88,510 | +0.21(+1.91%) |
May 13, 2008 | 11.00 | 11.03 | 10.91 | 10.97 | 92,162 | -0.09(-0.81%) |
May 12, 2008 | 10.85 | 11.06 | 10.78 | 11.06 | 137,515 | +0.21(+1.94%) |
May 09, 2008 | 10.77 | 10.93 | 10.76 | 10.85 | 54,330 | +0.04(+0.37%) |
May 08, 2008 | 10.84 | 11.07 | 10.65 | 10.81 | 300,471 | -0.18(-1.64%) |
May 07, 2008 | 11.26 | 11.31 | 10.94 | 10.99 | 221,367 | -0.57(-4.93%) |
May 06, 2008 | 11.44 | 11.56 | 11.40 | 11.56 | 99,478 | +0.13(+1.14%) |
May 05, 2008 | 11.45 | 11.62 | 11.39 | 11.43 | 150,798 | -0.09(-0.78%) |
May 02, 2008 | 11.43 | 11.55 | 11.25 | 11.52 | 112,292 | +0.04(+0.35%) |