Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.366 | 4.468 | 4.287 | 4.359 | 1,270,801 | -0.09(-1.96%) |
Apr 29, 2009 | 4.533 | 4.533 | 4.366 | 4.446 | 1,975,934 | +0.04(+0.99%) |
Apr 28, 2009 | 4.417 | 4.482 | 4.374 | 4.403 | 535,604 | -0.19(-4.11%) |
Apr 27, 2009 | 4.540 | 4.627 | 4.540 | 4.591 | 466,537 | -0.06(-1.25%) |
Apr 24, 2009 | 4.439 | 4.700 | 4.439 | 4.649 | 766,843 | +0.20(+4.40%) |
Apr 23, 2009 | 4.330 | 4.468 | 4.330 | 4.453 | 805,754 | +0.09(+2.16%) |
Apr 22, 2009 | 4.316 | 4.505 | 4.316 | 4.359 | 1,858,562 | +0.01(+0.33%) |
Apr 21, 2009 | 4.192 | 4.352 | 4.185 | 4.345 | 673,491 | +0.11(+2.57%) |
Apr 20, 2009 | 4.359 | 4.395 | 4.207 | 4.236 | 1,016,354 | -0.28(-6.26%) |
Apr 17, 2009 | 4.439 | 4.548 | 4.424 | 4.519 | 750,221 | +0.12(+2.81%) |
Apr 16, 2009 | 4.352 | 4.424 | 4.265 | 4.395 | 737,167 | -0.07(-1.46%) |
Apr 15, 2009 | 4.388 | 4.461 | 4.337 | 4.461 | 682,397 | -0.20(-4.35%) |
Apr 14, 2009 | 4.635 | 4.729 | 4.620 | 4.664 | 583,826 | -0.01(-0.31%) |
Apr 13, 2009 | 4.497 | 4.678 | 4.424 | 4.678 | 425,263 | +0.10(+2.22%) |
Apr 09, 2009 | 4.497 | 4.577 | 4.403 | 4.577 | 678,530 | +0.37(+8.79%) |
Apr 08, 2009 | 4.171 | 4.236 | 4.134 | 4.207 | 436,734 | +0.09(+2.11%) |
Apr 07, 2009 | 4.098 | 4.200 | 4.076 | 4.120 | 605,863 | -0.06(-1.39%) |
Apr 06, 2009 | 4.113 | 4.326 | 4.113 | 4.178 | 2,112,970 | -0.17(-3.84%) |
Apr 03, 2009 | 4.265 | 4.345 | 4.214 | 4.345 | 804,207 | +0.13(+3.10%) |
Apr 02, 2009 | 4.185 | 4.323 | 4.062 | 4.214 | 1,366,427 | +0.35(+9.01%) |
Apr 01, 2009 | 3.648 | 3.880 | 3.648 | 3.866 | 1,168,788 | +0.22(+5.96%) |
Mar 31, 2009 | 3.648 | 3.735 | 3.634 | 3.648 | 2,409,837 | -0.16(-4.19%) |
Mar 30, 2009 | 3.822 | 3.895 | 3.728 | 3.808 | 1,029,077 | -0.33(-8.06%) |
Mar 26, 2009 | 4.113 | 4.185 | 4.083 | 4.142 | 748,886 | +0.08(+1.96%) |
Mar 25, 2009 | 3.989 | 4.113 | 3.975 | 4.062 | 2,060,003 | +0.11(+2.75%) |
Mar 24, 2009 | 4.113 | 4.134 | 3.931 | 3.953 | 2,245,655 | -0.28(-6.52%) |
Mar 23, 2009 | 4.113 | 4.279 | 4.105 | 4.229 | 1,318,196 | +0.50(+13.42%) |
Mar 20, 2009 | 3.743 | 3.764 | 3.670 | 3.728 | 904,224 | -0.14(-3.56%) |
Mar 19, 2009 | 3.880 | 3.967 | 3.743 | 3.866 | 1,291,646 | -0.12(-3.09%) |
Mar 18, 2009 | 3.851 | 3.996 | 3.728 | 3.989 | 1,383,207 | +0.15(+3.97%) |
Mar 17, 2009 | 3.648 | 3.837 | 3.619 | 3.837 | 680,685 | +0.29(+8.18%) |
Mar 16, 2009 | 3.503 | 3.706 | 3.503 | 3.547 | 2,146,453 | +0.09(+2.52%) |
Mar 13, 2009 | 3.489 | 3.525 | 3.409 | 3.460 | 0 | +0.01(+0.21%) |
Mar 12, 2009 | 3.351 | 3.503 | 3.286 | 3.452 | 2,407,136 | +0.04(+1.28%) |
Mar 11, 2009 | 3.293 | 3.445 | 3.293 | 3.409 | 2,382,456 | +0.17(+5.38%) |
Mar 10, 2009 | 3.032 | 3.249 | 3.032 | 3.235 | 967,190 | +0.26(+8.78%) |
Mar 09, 2009 | 2.988 | 3.025 | 2.901 | 2.974 | 772,666 | -0.08(-2.61%) |
Mar 06, 2009 | 3.025 | 3.090 | 2.959 | 3.054 | 0 | +0.04(+1.45%) |
Mar 05, 2009 | 3.126 | 3.126 | 2.908 | 3.010 | 936,368 | -0.16(-5.03%) |
Mar 04, 2009 | 3.141 | 3.220 | 3.104 | 3.170 | 3,905,188 | +0.01(+0.46%) |
Mar 02, 2009 | 3.155 | 3.206 | 3.083 | 3.155 | 3,507,750 | +0.19(+6.36%) |
Feb 27, 2009 | 2.872 | 3.032 | 2.872 | 2.967 | 0 | -0.04(-1.45%) |
Feb 26, 2009 | 3.083 | 3.126 | 2.988 | 3.010 | 1,212,899 | -0.07(-2.35%) |
Feb 25, 2009 | 3.126 | 3.177 | 3.017 | 3.083 | 1,933,885 | -0.17(-5.35%) |
Feb 24, 2009 | 3.104 | 3.286 | 3.075 | 3.257 | 3,263,140 | +0.04(+1.35%) |
Feb 23, 2009 | 3.329 | 3.394 | 3.191 | 3.213 | 1,964,801 | -0.27(-7.71%) |
Feb 20, 2009 | 3.373 | 3.525 | 3.344 | 3.481 | 1,906,928 | +0.15(+4.35%) |
Feb 19, 2009 | 3.351 | 3.481 | 3.336 | 3.336 | 2,083,771 | +0.04(+1.10%) |
Feb 18, 2009 | 3.547 | 3.547 | 3.271 | 3.300 | 1,759,523 | -0.10(-2.98%) |
Feb 17, 2009 | 3.431 | 3.474 | 3.329 | 3.402 | 878,853 | -0.30(-8.04%) |
Feb 13, 2009 | 3.750 | 3.772 | 3.670 | 3.699 | 1,046,385 | -0.03(-0.78%) |
Feb 12, 2009 | 3.873 | 3.873 | 3.605 | 3.728 | 2,619,976 | -0.29(-7.22%) |
Feb 11, 2009 | 4.054 | 4.054 | 3.917 | 4.018 | 670,845 | +0.04(+1.09%) |
Feb 10, 2009 | 4.076 | 4.192 | 3.924 | 3.975 | 842,700 | -0.06(-1.44%) |
Feb 09, 2009 | 4.054 | 4.076 | 3.975 | 4.033 | 1,124,799 | -0.19(-4.47%) |
Feb 06, 2009 | 4.381 | 4.461 | 4.178 | 4.221 | 3,075,117 | -0.47(-10.05%) |
Feb 05, 2009 | 4.548 | 4.744 | 4.497 | 4.693 | 1,919,688 | +0.18(+4.02%) |
Feb 04, 2009 | 4.577 | 4.686 | 4.475 | 4.511 | 1,465,089 | -0.11(-2.35%) |
Feb 03, 2009 | 4.671 | 4.671 | 4.504 | 4.620 | 631,587 | +0.01(+0.31%) |
Feb 02, 2009 | 4.584 | 4.613 | 4.395 | 4.606 | 572,875 | -0.06(-1.24%) |
Jan 30, 2009 | 4.765 | 4.794 | 4.606 | 4.664 | 0 | -0.10(-2.13%) |
Jan 29, 2009 | 4.968 | 4.997 | 4.758 | 4.765 | 1,257,536 | -0.61(-11.34%) |
Jan 28, 2009 | 5.113 | 5.440 | 5.113 | 5.375 | 2,084,034 | +0.29(+5.71%) |
Jan 27, 2009 | 4.656 | 5.142 | 4.656 | 5.084 | 549,321 | +0.04(+0.72%) |
Jan 26, 2009 | 4.983 | 5.164 | 4.976 | 5.048 | 523,133 | +0.04(+0.72%) |
Jan 23, 2009 | 4.918 | 5.077 | 4.794 | 5.012 | 660,881 | -0.11(-2.12%) |
Jan 22, 2009 | 5.092 | 5.237 | 4.990 | 5.121 | 642,642 | -0.16(-3.02%) |
Jan 21, 2009 | 4.925 | 5.280 | 4.896 | 5.280 | 2,204,857 | +0.51(+10.81%) |
Jan 20, 2009 | 5.077 | 5.077 | 4.758 | 4.765 | 862,406 | -0.36(-7.07%) |
Jan 16, 2009 | 5.244 | 5.317 | 5.077 | 5.128 | 1,902,123 | -0.17(-3.28%) |
Jan 15, 2009 | 5.266 | 5.360 | 5.142 | 5.302 | 696,034 | +0.05(+0.97%) |
Jan 14, 2009 | 5.280 | 5.353 | 5.150 | 5.251 | 536,913 | -0.12(-2.16%) |
Jan 13, 2009 | 5.389 | 5.433 | 5.302 | 5.367 | 829,154 | -0.34(-5.97%) |
Jan 12, 2009 | 5.766 | 5.795 | 5.657 | 5.708 | 1,105,832 | -0.13(-2.24%) |
Jan 09, 2009 | 5.962 | 6.013 | 5.795 | 5.839 | 1,047,177 | +0.12(+2.16%) |
Jan 08, 2009 | 5.657 | 5.715 | 5.607 | 5.715 | 427,182 | -0.07(-1.13%) |
Jan 07, 2009 | 5.795 | 5.872 | 5.737 | 5.781 | 526,914 | -0.10(-1.73%) |
Jan 06, 2009 | 5.839 | 5.911 | 5.781 | 5.882 | 644,612 | -0.14(-2.29%) |
Jan 05, 2009 | 6.085 | 6.143 | 5.998 | 6.020 | 811,330 | -0.07(-1.07%) |
Jan 02, 2009 | 6.020 | 6.165 | 5.969 | 6.085 | 0 | +0.03(+0.48%) |
Jan 01, 2009 | 6.042 | 6.071 | 5.962 | 6.056 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.042 | 6.071 | 5.962 | 6.056 | 301,746 | +0.06(+0.97%) |
Dec 30, 2008 | 5.578 | 6.006 | 5.578 | 5.998 | 601,764 | +0.15(+2.61%) |
Dec 29, 2008 | 5.853 | 5.875 | 5.763 | 5.846 | 381,373 | -0.14(-2.30%) |
Dec 26, 2008 | 5.759 | 5.984 | 5.759 | 5.984 | 384,175 | +0.29(+5.10%) |
Dec 24, 2008 | 5.715 | 5.723 | 5.657 | 5.694 | 219,551 | -0.13(-2.24%) |
Dec 23, 2008 | 5.897 | 5.940 | 5.744 | 5.824 | 634,428 | -0.06(-0.99%) |
Dec 22, 2008 | 5.948 | 6.042 | 5.802 | 5.882 | 873,772 | +0.23(+4.11%) |
Dec 19, 2008 | 5.599 | 5.744 | 5.556 | 5.650 | 997,725 | +0.28(+5.13%) |
Dec 18, 2008 | 5.411 | 5.512 | 5.258 | 5.375 | 776,575 | +0.08(+1.51%) |
Dec 17, 2008 | 5.353 | 5.360 | 5.237 | 5.295 | 474,748 | -0.20(-3.69%) |
Dec 16, 2008 | 5.171 | 5.498 | 5.150 | 5.498 | 832,966 | +0.25(+4.70%) |
Dec 15, 2008 | 5.019 | 5.396 | 5.019 | 5.251 | 823,875 | -0.19(-3.47%) |
Dec 12, 2008 | 5.331 | 5.462 | 5.200 | 5.440 | 1,914,110 | +0.00(+0.00%) |
Dec 11, 2008 | 5.599 | 5.708 | 5.418 | 5.440 | 852,829 | -0.05(-0.92%) |
Dec 10, 2008 | 5.527 | 5.585 | 5.382 | 5.491 | 911,875 | -0.05(-0.92%) |
Dec 09, 2008 | 5.505 | 5.657 | 5.476 | 5.541 | 991,208 | +0.44(+8.68%) |
Dec 08, 2008 | 5.005 | 5.157 | 4.910 | 5.099 | 1,171,502 | +0.14(+2.78%) |
Dec 05, 2008 | 4.678 | 4.976 | 4.620 | 4.961 | 830,709 | +0.41(+8.92%) |
Dec 04, 2008 | 4.656 | 4.729 | 4.482 | 4.555 | 840,016 | -0.41(-8.32%) |
Dec 03, 2008 | 4.816 | 4.968 | 4.700 | 4.968 | 698,872 | +0.07(+1.48%) |
Dec 02, 2008 | 4.787 | 4.918 | 4.751 | 4.896 | 700,972 | +0.09(+1.96%) |
Dec 01, 2008 | 5.179 | 5.179 | 4.758 | 4.802 | 1,267,561 | -0.48(-9.07%) |
Nov 28, 2008 | 5.055 | 5.317 | 5.055 | 5.280 | 366,582 | +0.22(+4.30%) |
Nov 26, 2008 | 4.809 | 5.077 | 4.809 | 5.063 | 1,680,044 | -0.22(-4.25%) |
Nov 25, 2008 | 5.258 | 5.396 | 5.142 | 5.288 | 1,256,952 | +0.11(+2.10%) |
Nov 24, 2008 | 5.070 | 5.360 | 4.838 | 5.179 | 1,416,448 | +0.36(+7.53%) |
Nov 21, 2008 | 4.903 | 4.903 | 4.504 | 4.816 | 1,435,371 | +0.01(+0.15%) |
Nov 20, 2008 | 4.961 | 5.113 | 4.664 | 4.809 | 1,028,685 | -0.41(-7.79%) |
Nov 19, 2008 | 5.686 | 5.686 | 5.215 | 5.215 | 1,052,743 | -0.71(-12.00%) |
Nov 18, 2008 | 5.904 | 5.962 | 5.686 | 5.926 | 793,950 | -0.15(-2.39%) |
Nov 17, 2008 | 6.129 | 6.259 | 6.049 | 6.071 | 430,767 | -0.25(-3.90%) |
Nov 14, 2008 | 6.542 | 6.586 | 6.288 | 6.317 | 482,549 | -0.46(-6.75%) |
Nov 13, 2008 | 6.499 | 6.774 | 6.216 | 6.774 | 1,036,756 | +0.44(+6.86%) |
Nov 12, 2008 | 6.564 | 6.600 | 6.325 | 6.339 | 571,819 | -0.37(-5.51%) |
Nov 11, 2008 | 6.782 | 6.849 | 6.535 | 6.709 | 565,901 | -0.25(-3.65%) |
Nov 10, 2008 | 7.101 | 7.195 | 6.876 | 6.963 | 459,928 | -0.18(-2.54%) |
Nov 07, 2008 | 6.934 | 7.173 | 6.760 | 7.144 | 586,637 | +0.66(+10.18%) |
Nov 06, 2008 | 6.905 | 6.977 | 6.441 | 6.484 | 750,042 | -0.59(-8.31%) |
Nov 05, 2008 | 7.355 | 7.376 | 6.992 | 7.072 | 886,738 | +0.01(+0.10%) |
Nov 04, 2008 | 6.919 | 7.108 | 6.847 | 7.065 | 470,397 | +0.19(+2.74%) |
Nov 03, 2008 | 6.803 | 7.043 | 6.789 | 6.876 | 395,913 | +0.06(+0.85%) |
Oct 31, 2008 | 6.651 | 7.079 | 6.564 | 6.818 | 336,867 | -0.23(-3.29%) |
Oct 30, 2008 | 7.086 | 7.340 | 6.927 | 7.050 | 1,009,634 | +0.60(+9.34%) |
Oct 29, 2008 | 6.593 | 6.716 | 6.368 | 6.448 | 1,547,062 | -0.80(-11.01%) |
Oct 28, 2008 | 6.905 | 7.289 | 6.600 | 7.246 | 1,232,088 | +0.25(+3.63%) |
Oct 27, 2008 | 7.297 | 7.398 | 6.890 | 6.992 | 1,173,280 | -0.91(-11.56%) |
Oct 24, 2008 | 7.833 | 8.102 | 7.623 | 7.906 | 411,342 | -0.96(-10.87%) |
Oct 23, 2008 | 8.544 | 8.979 | 8.406 | 8.871 | 2,314,124 | +0.35(+4.09%) |
Oct 22, 2008 | 8.588 | 8.798 | 8.312 | 8.522 | 820,927 | -0.70(-7.55%) |
Oct 21, 2008 | 9.291 | 9.494 | 9.037 | 9.219 | 591,434 | -0.04(-0.47%) |
Oct 20, 2008 | 9.066 | 9.269 | 8.704 | 9.262 | 463,571 | +0.29(+3.23%) |
Oct 17, 2008 | 9.429 | 9.429 | 8.747 | 8.972 | 487,594 | -0.03(-0.32%) |
Oct 16, 2008 | 8.965 | 9.037 | 8.240 | 9.001 | 877,819 | -0.04(-0.40%) |
Oct 15, 2008 | 9.668 | 9.784 | 8.704 | 9.037 | 1,486,119 | -0.99(-9.84%) |
Oct 14, 2008 | 10.31 | 10.31 | 9.596 | 10.02 | 687,888 | +0.23(+2.37%) |
Oct 13, 2008 | 8.849 | 9.792 | 8.823 | 9.792 | 619,044 | +1.92(+24.42%) |
Oct 10, 2008 | 8.225 | 8.573 | 6.883 | 7.870 | 1,377,765 | -0.43(-5.16%) |
Oct 09, 2008 | 8.805 | 8.834 | 8.051 | 8.298 | 619,817 | -0.52(-5.92%) |
Oct 08, 2008 | 7.623 | 9.211 | 7.253 | 8.820 | 925,571 | +0.36(+4.29%) |
Oct 07, 2008 | 8.631 | 8.885 | 8.414 | 8.457 | 563,305 | +0.12(+1.39%) |
Oct 06, 2008 | 8.900 | 8.900 | 7.775 | 8.341 | 569,301 | -1.02(-10.85%) |
Oct 03, 2008 | 9.240 | 10.41 | 9.088 | 9.357 | 0 | +0.38(+4.20%) |
Oct 02, 2008 | 9.364 | 9.538 | 8.921 | 8.979 | 221,069 | -0.89(-9.04%) |
Oct 01, 2008 | 9.429 | 9.951 | 9.313 | 9.871 | 303,164 | +0.38(+4.05%) |
Sep 30, 2008 | 9.052 | 9.589 | 9.047 | 9.487 | 378,930 | +0.49(+5.40%) |
Sep 29, 2008 | 9.589 | 9.589 | 8.443 | 9.001 | 600,568 | -1.16(-11.42%) |
Sep 26, 2008 | 9.755 | 10.20 | 9.755 | 10.16 | 0 | -0.14(-1.34%) |
Sep 25, 2008 | 9.937 | 10.31 | 9.719 | 10.30 | 618,069 | -0.33(-3.07%) |
Sep 24, 2008 | 10.19 | 11.23 | 10.15 | 10.63 | 625,954 | +1.03(+10.73%) |
Sep 23, 2008 | 9.487 | 10.15 | 9.197 | 9.596 | 380,686 | +0.13(+1.38%) |
Sep 22, 2008 | 9.676 | 9.879 | 9.262 | 9.465 | 246,724 | +0.04(+0.38%) |
Sep 19, 2008 | 8.791 | 11.16 | 8.704 | 9.429 | 0 | +0.73(+8.42%) |
Sep 18, 2008 | 8.327 | 8.798 | 7.935 | 8.696 | 1,561,933 | +0.64(+7.92%) |
Sep 17, 2008 | 8.653 | 8.653 | 8.015 | 8.058 | 964,692 | -1.07(-11.69%) |
Sep 16, 2008 | 8.704 | 9.139 | 8.421 | 9.124 | 726,370 | +0.28(+3.20%) |
Sep 15, 2008 | 9.117 | 9.306 | 8.842 | 8.842 | 798,803 | -0.76(-7.93%) |
Sep 12, 2008 | 9.625 | 9.857 | 9.574 | 9.603 | 485,399 | -0.10(-1.05%) |
Sep 11, 2008 | 9.632 | 9.726 | 9.422 | 9.705 | 1,371,812 | -0.40(-3.95%) |
Sep 10, 2008 | 10.10 | 10.32 | 10.06 | 10.10 | 825,382 | +0.51(+5.29%) |
Sep 09, 2008 | 9.864 | 10.05 | 9.560 | 9.596 | 573,221 | -0.27(-2.72%) |
Sep 08, 2008 | 10.07 | 10.23 | 9.697 | 9.864 | 529,146 | +0.52(+5.59%) |
Sep 05, 2008 | 9.211 | 9.342 | 9.117 | 9.342 | 0 | +0.16(+1.74%) |
Sep 04, 2008 | 9.502 | 9.502 | 9.110 | 9.182 | 450,734 | -0.51(-5.24%) |
Sep 03, 2008 | 9.567 | 9.697 | 9.552 | 9.690 | 400,790 | +0.01(+0.15%) |
Sep 02, 2008 | 9.806 | 9.886 | 9.610 | 9.676 | 322,005 | +0.01(+0.15%) |
Aug 29, 2008 | 9.668 | 9.879 | 9.603 | 9.661 | 304,416 | +0.00(+0.00%) |
Aug 28, 2008 | 9.545 | 9.661 | 9.473 | 9.661 | 425,334 | +0.12(+1.22%) |
Aug 27, 2008 | 9.436 | 9.560 | 9.393 | 9.545 | 382,727 | +0.11(+1.15%) |
Aug 26, 2008 | 9.378 | 9.465 | 9.349 | 9.436 | 416,162 | -0.01(-0.08%) |
Aug 25, 2008 | 9.516 | 9.567 | 9.400 | 9.444 | 246,773 | -0.11(-1.14%) |
Aug 22, 2008 | 9.574 | 9.589 | 9.444 | 9.552 | 363,193 | -0.08(-0.83%) |
Aug 21, 2008 | 9.494 | 9.654 | 9.465 | 9.632 | 207,791 | -0.09(-0.97%) |
Aug 20, 2008 | 9.574 | 9.726 | 9.538 | 9.726 | 375,221 | +0.17(+1.75%) |
Aug 19, 2008 | 9.857 | 9.857 | 9.473 | 9.560 | 682,395 | -0.28(-2.87%) |
Aug 18, 2008 | 10.01 | 10.01 | 9.784 | 9.842 | 411,568 | -0.04(-0.44%) |
Aug 15, 2008 | 9.937 | 9.944 | 9.813 | 9.886 | 0 | +0.07(+0.74%) |
Aug 14, 2008 | 9.726 | 9.951 | 9.712 | 9.813 | 398,126 | -0.08(-0.81%) |
Aug 13, 2008 | 10.07 | 10.07 | 9.813 | 9.893 | 472,032 | -0.41(-4.01%) |
Aug 12, 2008 | 10.37 | 10.42 | 10.25 | 10.31 | 914,172 | -0.20(-1.86%) |
Aug 11, 2008 | 10.42 | 10.61 | 10.31 | 10.50 | 873,193 | +0.19(+1.83%) |
Aug 08, 2008 | 10.02 | 10.37 | 10.02 | 10.31 | 604,271 | +0.24(+2.38%) |
Aug 07, 2008 | 10.22 | 10.22 | 10.02 | 10.07 | 682,290 | -0.44(-4.21%) |
Aug 06, 2008 | 10.37 | 10.54 | 10.34 | 10.52 | 1,262,129 | +0.17(+1.61%) |
Aug 05, 2008 | 10.15 | 10.39 | 10.10 | 10.35 | 618,388 | +0.44(+4.39%) |
Aug 04, 2008 | 9.966 | 10.00 | 9.828 | 9.915 | 306,446 | -0.28(-2.77%) |
Aug 01, 2008 | 10.34 | 10.34 | 10.13 | 10.20 | 251,692 | -0.23(-2.23%) |
Jul 31, 2008 | 10.58 | 10.60 | 10.42 | 10.43 | 458,175 | -0.46(-4.26%) |
Jul 30, 2008 | 10.68 | 10.91 | 10.61 | 10.89 | 603,153 | +0.65(+6.30%) |
Jul 29, 2008 | 10.25 | 10.36 | 9.864 | 10.25 | 923,264 | -0.22(-2.15%) |
Jul 28, 2008 | 10.63 | 10.73 | 10.41 | 10.47 | 378,584 | -0.37(-3.41%) |
Jul 25, 2008 | 10.81 | 10.94 | 10.73 | 10.84 | 477,393 | -0.20(-1.84%) |
Jul 24, 2008 | 12.00 | 12.00 | 10.98 | 11.05 | 724,977 | -0.07(-0.59%) |
Jul 23, 2008 | 11.21 | 11.21 | 10.99 | 11.11 | 911,035 | +0.03(+0.26%) |
Jul 22, 2008 | 10.74 | 11.10 | 10.58 | 11.08 | 1,430,290 | +0.36(+3.38%) |
Jul 21, 2008 | 10.88 | 11.01 | 10.67 | 10.72 | 787,905 | -0.07(-0.61%) |
Jul 18, 2008 | 10.84 | 10.84 | 10.65 | 10.79 | 752,653 | -0.19(-1.72%) |
Jul 17, 2008 | 10.70 | 11.04 | 10.66 | 10.97 | 1,414,206 | +0.38(+3.63%) |
Jul 16, 2008 | 10.10 | 10.59 | 10.03 | 10.59 | 644,276 | +0.65(+6.57%) |
Jul 15, 2008 | 9.915 | 10.22 | 9.654 | 9.937 | 1,255,081 | -0.32(-3.11%) |
Jul 14, 2008 | 10.45 | 10.53 | 10.22 | 10.26 | 407,803 | +0.03(+0.28%) |
Jul 11, 2008 | 10.13 | 10.30 | 10.01 | 10.23 | 754,096 | -0.09(-0.91%) |
Jul 10, 2008 | 10.31 | 10.39 | 10.18 | 10.32 | 266,244 | +0.15(+1.50%) |
Jul 09, 2008 | 10.37 | 10.42 | 10.16 | 10.17 | 402,459 | -0.28(-2.64%) |
Jul 08, 2008 | 10.39 | 10.44 | 10.15 | 10.44 | 1,127,826 | -0.07(-0.62%) |
Jul 07, 2008 | 10.68 | 10.72 | 10.44 | 10.51 | 441,274 | -0.04(-0.41%) |
Jul 04, 2008 | 10.59 | 10.66 | 10.46 | 10.55 | 150,866 | +0.00(+0.00%) |
Jul 03, 2008 | 10.59 | 10.66 | 10.46 | 10.55 | 150,866 | +0.20(+1.96%) |
Jul 02, 2008 | 10.65 | 10.65 | 10.29 | 10.35 | 376,615 | -0.33(-3.06%) |
Jul 01, 2008 | 10.62 | 10.68 | 10.44 | 10.68 | 353,246 | -0.02(-0.20%) |
Jun 30, 2008 | 10.72 | 10.85 | 10.68 | 10.70 | 356,384 | +0.01(+0.07%) |
Jun 27, 2008 | 10.75 | 10.86 | 10.60 | 10.69 | 226,824 | +0.01(+0.14%) |
Jun 26, 2008 | 10.52 | 10.89 | 10.52 | 10.68 | 251,009 | -0.49(-4.35%) |
Jun 25, 2008 | 11.05 | 11.26 | 11.05 | 11.16 | 488,898 | +0.12(+1.12%) |
Jun 24, 2008 | 11.03 | 11.16 | 10.93 | 11.04 | 284,362 | +0.08(+0.73%) |
Jun 23, 2008 | 11.05 | 11.07 | 10.94 | 10.96 | 314,473 | -0.15(-1.37%) |
Jun 20, 2008 | 11.27 | 11.27 | 11.09 | 11.11 | 381,197 | -0.39(-3.41%) |
Jun 19, 2008 | 11.49 | 11.53 | 11.37 | 11.50 | 229,343 | -0.20(-1.73%) |
Jun 18, 2008 | 11.66 | 11.82 | 11.66 | 11.71 | 244,844 | -0.20(-1.71%) |
Jun 17, 2008 | 12.04 | 12.13 | 11.91 | 11.91 | 429,558 | -0.12(-1.02%) |
Jun 16, 2008 | 11.95 | 12.11 | 11.83 | 12.03 | 355,641 | +0.21(+1.78%) |
Jun 13, 2008 | 11.74 | 11.82 | 11.61 | 11.82 | 262,915 | +0.22(+1.94%) |
Jun 12, 2008 | 11.61 | 11.74 | 11.50 | 11.60 | 635,475 | +0.07(+0.57%) |
Jun 11, 2008 | 11.87 | 11.87 | 11.53 | 11.53 | 372,882 | -0.36(-2.99%) |
Jun 10, 2008 | 11.92 | 11.97 | 11.82 | 11.89 | 510,119 | -0.36(-2.90%) |
Jun 09, 2008 | 12.37 | 12.42 | 12.16 | 12.24 | 452,572 | -0.29(-2.32%) |
Jun 06, 2008 | 12.83 | 12.85 | 12.51 | 12.53 | 543,457 | -0.38(-2.98%) |
Jun 05, 2008 | 12.68 | 12.94 | 12.64 | 12.92 | 1,449,836 | +0.09(+0.68%) |
Jun 04, 2008 | 12.80 | 12.96 | 12.74 | 12.83 | 543,421 | +0.16(+1.26%) |
Jun 03, 2008 | 12.74 | 12.89 | 12.64 | 12.67 | 545,923 | -0.07(-0.51%) |
Jun 02, 2008 | 12.87 | 12.93 | 12.67 | 12.74 | 415,604 | +0.46(+3.72%) |
May 30, 2008 | 12.27 | 12.37 | 12.27 | 12.28 | 235,186 | -0.16(-1.28%) |
May 29, 2008 | 12.19 | 12.47 | 12.19 | 12.44 | 471,661 | +0.35(+2.88%) |
May 28, 2008 | 12.13 | 12.13 | 11.98 | 12.09 | 514,523 | -0.20(-1.65%) |
May 27, 2008 | 12.17 | 12.31 | 12.13 | 12.29 | 302,860 | +0.20(+1.68%) |
May 26, 2008 | 12.15 | 12.21 | 12.03 | 12.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.15 | 12.21 | 12.03 | 12.09 | 216,160 | -0.25(-2.00%) |
May 22, 2008 | 12.24 | 12.37 | 12.23 | 12.34 | 365,248 | +0.37(+3.09%) |
May 21, 2008 | 12.20 | 12.21 | 11.93 | 11.97 | 359,515 | -0.28(-2.25%) |
May 20, 2008 | 12.50 | 12.50 | 12.21 | 12.24 | 331,097 | -0.39(-3.10%) |
May 19, 2008 | 12.76 | 12.78 | 12.61 | 12.63 | 250,929 | -0.15(-1.19%) |
May 16, 2008 | 12.63 | 12.81 | 12.60 | 12.79 | 290,787 | +0.23(+1.85%) |
May 15, 2008 | 12.35 | 12.60 | 12.35 | 12.56 | 199,041 | +0.34(+2.79%) |
May 14, 2008 | 12.23 | 12.29 | 12.18 | 12.21 | 358,859 | -0.20(-1.58%) |
May 13, 2008 | 12.38 | 12.48 | 12.34 | 12.41 | 234,783 | -0.01(-0.12%) |
May 12, 2008 | 12.40 | 12.45 | 12.32 | 12.42 | 252,933 | -0.16(-1.27%) |
May 09, 2008 | 12.58 | 12.63 | 12.50 | 12.58 | 212,560 | -0.11(-0.86%) |
May 08, 2008 | 12.62 | 12.74 | 12.61 | 12.69 | 323,725 | +0.02(+0.17%) |
May 07, 2008 | 12.80 | 12.98 | 12.67 | 12.67 | 669,691 | -0.09(-0.74%) |
May 06, 2008 | 12.76 | 12.81 | 12.62 | 12.77 | 275,864 | -0.01(-0.11%) |
May 05, 2008 | 12.75 | 12.79 | 12.56 | 12.78 | 634,139 | +0.07(+0.51%) |
May 02, 2008 | 12.73 | 12.83 | 12.69 | 12.71 | 386,747 | +0.22(+1.80%) |