Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.300 | 4.410 | 4.100 | 4.100 | 142,277 | -0.16(-3.76%) |
Apr 29, 2009 | 3.980 | 4.260 | 3.950 | 4.260 | 96,424 | +0.31(+7.85%) |
Apr 28, 2009 | 3.860 | 4.070 | 3.860 | 3.950 | 87,311 | +0.05(+1.28%) |
Apr 27, 2009 | 4.110 | 4.110 | 3.850 | 3.900 | 80,848 | -0.18(-4.41%) |
Apr 24, 2009 | 4.030 | 4.130 | 3.920 | 4.080 | 197,603 | +0.09(+2.26%) |
Apr 23, 2009 | 4.310 | 4.310 | 3.960 | 3.990 | 138,691 | -0.33(-7.64%) |
Apr 22, 2009 | 4.280 | 4.480 | 4.190 | 4.320 | 166,615 | -0.06(-1.37%) |
Apr 21, 2009 | 4.120 | 4.410 | 4.120 | 4.380 | 73,450 | +0.25(+6.05%) |
Apr 20, 2009 | 4.310 | 4.350 | 4.130 | 4.130 | 120,558 | -0.35(-7.81%) |
Apr 17, 2009 | 4.500 | 4.500 | 4.420 | 4.480 | 104,050 | +0.00(+0.00%) |
Apr 16, 2009 | 4.440 | 4.480 | 4.270 | 4.480 | 99,886 | +0.09(+2.05%) |
Apr 15, 2009 | 4.220 | 4.390 | 4.210 | 4.390 | 112,027 | +0.10(+2.33%) |
Apr 14, 2009 | 4.410 | 4.420 | 4.250 | 4.290 | 79,350 | -0.20(-4.45%) |
Apr 13, 2009 | 4.480 | 4.540 | 4.330 | 4.490 | 105,798 | -0.06(-1.32%) |
Apr 09, 2009 | 4.370 | 4.550 | 4.310 | 4.550 | 135,399 | +0.33(+7.82%) |
Apr 08, 2009 | 4.120 | 4.290 | 4.090 | 4.220 | 49,228 | +0.13(+3.18%) |
Apr 07, 2009 | 4.120 | 4.210 | 4.090 | 4.090 | 57,188 | -0.16(-3.76%) |
Apr 06, 2009 | 4.410 | 4.410 | 4.130 | 4.250 | 60,485 | -0.23(-5.13%) |
Apr 03, 2009 | 4.520 | 4.530 | 4.350 | 4.480 | 66,738 | -0.05(-1.10%) |
Apr 02, 2009 | 4.250 | 4.580 | 4.160 | 4.530 | 171,269 | +0.41(+9.95%) |
Apr 01, 2009 | 3.940 | 4.140 | 3.880 | 4.120 | 87,154 | +0.10(+2.49%) |
Mar 31, 2009 | 4.070 | 4.130 | 3.970 | 4.020 | 70,221 | +0.01(+0.25%) |
Mar 30, 2009 | 3.940 | 4.060 | 3.880 | 4.010 | 110,819 | -0.44(-9.89%) |
Mar 26, 2009 | 4.210 | 4.530 | 4.210 | 4.450 | 198,722 | +0.32(+7.75%) |
Mar 25, 2009 | 4.150 | 4.340 | 3.930 | 4.130 | 110,593 | +0.03(+0.73%) |
Mar 24, 2009 | 4.300 | 4.350 | 4.060 | 4.100 | 92,933 | -0.24(-5.53%) |
Mar 23, 2009 | 4.220 | 4.340 | 4.190 | 4.340 | 150,884 | +0.41(+10.43%) |
Mar 20, 2009 | 4.170 | 4.360 | 3.920 | 3.930 | 165,425 | -0.21(-5.07%) |
Mar 19, 2009 | 3.990 | 4.220 | 3.910 | 4.140 | 125,728 | +0.23(+5.88%) |
Mar 18, 2009 | 3.570 | 3.920 | 3.490 | 3.910 | 198,323 | +0.33(+9.22%) |
Mar 17, 2009 | 3.300 | 3.580 | 3.280 | 3.580 | 178,529 | +0.27(+8.16%) |
Mar 16, 2009 | 3.540 | 3.650 | 3.270 | 3.310 | 114,252 | -0.16(-4.61%) |
Mar 13, 2009 | 3.370 | 3.630 | 3.280 | 3.470 | 0 | -0.10(-2.80%) |
Mar 12, 2009 | 3.310 | 3.650 | 3.160 | 3.570 | 313,590 | +0.23(+6.89%) |
Mar 11, 2009 | 3.040 | 3.440 | 3.040 | 3.340 | 294,743 | +0.37(+12.46%) |
Mar 10, 2009 | 3.030 | 3.160 | 2.910 | 2.970 | 264,370 | +0.06(+2.06%) |
Mar 09, 2009 | 3.020 | 3.240 | 2.700 | 2.910 | 378,981 | -0.17(-5.52%) |
Mar 06, 2009 | 2.910 | 3.330 | 2.900 | 3.080 | 0 | +0.10(+3.36%) |
Mar 05, 2009 | 3.200 | 3.240 | 2.860 | 2.980 | 255,876 | -0.33(-9.97%) |
Mar 04, 2009 | 3.210 | 3.360 | 3.000 | 3.310 | 210,435 | -0.11(-3.22%) |
Mar 02, 2009 | 3.540 | 3.700 | 3.420 | 3.420 | 325,689 | -0.25(-6.81%) |
Feb 27, 2009 | 3.820 | 3.830 | 3.540 | 3.670 | 0 | -0.22(-5.66%) |
Feb 26, 2009 | 4.060 | 4.390 | 3.880 | 3.890 | 197,712 | -0.04(-1.02%) |
Feb 25, 2009 | 4.040 | 4.050 | 3.820 | 3.930 | 137,296 | -0.17(-4.15%) |
Feb 24, 2009 | 4.070 | 4.200 | 3.930 | 4.100 | 247,723 | +0.10(+2.50%) |
Feb 23, 2009 | 4.330 | 4.370 | 3.990 | 4.000 | 119,334 | -0.28(-6.54%) |
Feb 20, 2009 | 4.270 | 4.400 | 4.160 | 4.280 | 0 | -0.10(-2.28%) |
Feb 19, 2009 | 4.570 | 4.610 | 4.280 | 4.380 | 160,391 | -0.12(-2.67%) |
Feb 18, 2009 | 4.730 | 4.730 | 4.460 | 4.500 | 118,474 | -0.17(-3.64%) |
Feb 17, 2009 | 4.810 | 4.870 | 4.510 | 4.670 | 156,611 | -0.26(-5.27%) |
Feb 13, 2009 | 5.100 | 5.170 | 4.900 | 4.930 | 147,083 | -0.14(-2.76%) |
Feb 12, 2009 | 4.950 | 5.120 | 4.870 | 5.070 | 108,207 | -0.01(-0.20%) |
Feb 11, 2009 | 4.990 | 5.130 | 4.852 | 5.080 | 156,217 | +0.14(+2.83%) |
Feb 10, 2009 | 5.300 | 5.420 | 4.910 | 4.940 | 170,750 | -0.38(-7.14%) |
Feb 09, 2009 | 5.350 | 5.410 | 5.154 | 5.320 | 105,932 | -0.09(-1.66%) |
Feb 06, 2009 | 5.360 | 5.480 | 5.210 | 5.410 | 87,400 | +0.06(+1.12%) |
Feb 05, 2009 | 5.060 | 5.500 | 5.010 | 5.350 | 149,056 | +0.26(+5.11%) |
Feb 04, 2009 | 5.430 | 5.580 | 5.000 | 5.090 | 274,555 | -0.35(-6.43%) |
Feb 03, 2009 | 5.110 | 5.490 | 5.050 | 5.440 | 342,843 | +0.40(+7.94%) |
Feb 02, 2009 | 4.780 | 5.120 | 4.740 | 5.040 | 131,070 | +0.15(+3.07%) |
Jan 30, 2009 | 4.960 | 4.960 | 4.700 | 4.890 | 0 | -0.01(-0.20%) |
Jan 29, 2009 | 4.810 | 4.950 | 4.710 | 4.900 | 105,831 | -0.01(-0.20%) |
Jan 28, 2009 | 4.760 | 4.970 | 4.710 | 4.910 | 120,094 | +0.24(+5.14%) |
Jan 27, 2009 | 4.390 | 4.720 | 4.350 | 4.670 | 203,689 | +0.29(+6.62%) |
Jan 26, 2009 | 4.510 | 4.700 | 4.270 | 4.380 | 117,997 | -0.12(-2.67%) |
Jan 23, 2009 | 4.255 | 4.640 | 4.150 | 4.500 | 96,064 | +0.09(+2.04%) |
Jan 22, 2009 | 4.540 | 4.670 | 4.300 | 4.410 | 108,974 | -0.26(-5.57%) |
Jan 21, 2009 | 4.300 | 4.680 | 4.300 | 4.670 | 74,808 | +0.37(+8.60%) |
Jan 20, 2009 | 4.710 | 4.720 | 4.230 | 4.300 | 171,525 | -0.52(-10.79%) |
Jan 16, 2009 | 4.830 | 4.870 | 4.440 | 4.820 | 138,063 | +0.07(+1.47%) |
Jan 15, 2009 | 4.570 | 5.020 | 4.335 | 4.750 | 121,333 | +0.18(+3.94%) |
Jan 14, 2009 | 4.940 | 4.940 | 4.420 | 4.570 | 212,627 | -0.42(-8.42%) |
Jan 13, 2009 | 4.470 | 5.080 | 4.470 | 4.990 | 233,193 | +0.53(+11.88%) |
Jan 12, 2009 | 4.730 | 4.730 | 4.322 | 4.460 | 108,389 | -0.27(-5.71%) |
Jan 09, 2009 | 5.220 | 5.220 | 4.730 | 4.730 | 192,716 | -0.51(-9.73%) |
Jan 08, 2009 | 5.190 | 5.240 | 4.940 | 5.240 | 73,067 | +0.04(+0.77%) |
Jan 07, 2009 | 5.480 | 5.550 | 5.100 | 5.200 | 120,085 | -0.41(-7.31%) |
Jan 06, 2009 | 5.150 | 5.820 | 5.150 | 5.610 | 174,470 | +0.50(+9.78%) |
Jan 05, 2009 | 5.110 | 5.170 | 4.850 | 5.110 | 105,737 | +0.01(+0.20%) |
Jan 02, 2009 | 4.890 | 5.180 | 4.740 | 5.100 | 0 | +0.21(+4.29%) |
Jan 01, 2009 | 4.690 | 4.890 | 4.642 | 4.890 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.690 | 4.890 | 4.642 | 4.890 | 141,684 | +0.19(+4.04%) |
Dec 30, 2008 | 4.770 | 4.820 | 4.510 | 4.700 | 99,630 | +0.03(+0.64%) |
Dec 29, 2008 | 4.630 | 4.740 | 4.530 | 4.670 | 168,783 | +0.01(+0.21%) |
Dec 26, 2008 | 4.360 | 4.680 | 4.360 | 4.660 | 62,450 | +0.29(+6.64%) |
Dec 24, 2008 | 4.400 | 4.470 | 4.370 | 4.370 | 49,577 | -0.04(-0.91%) |
Dec 23, 2008 | 4.500 | 4.650 | 4.290 | 4.410 | 84,039 | -0.05(-1.12%) |
Dec 22, 2008 | 4.870 | 4.920 | 4.110 | 4.460 | 140,626 | -0.35(-7.28%) |
Dec 19, 2008 | 5.130 | 5.170 | 4.610 | 4.810 | 305,694 | +0.29(+6.42%) |
Dec 18, 2008 | 4.590 | 4.680 | 4.260 | 4.520 | 217,477 | -0.09(-1.95%) |
Dec 17, 2008 | 4.540 | 4.640 | 4.470 | 4.610 | 135,949 | -0.10(-2.12%) |
Dec 16, 2008 | 4.600 | 4.740 | 4.588 | 4.710 | 202,202 | +0.24(+5.37%) |
Dec 15, 2008 | 4.690 | 4.750 | 4.250 | 4.470 | 118,807 | -0.19(-4.08%) |
Dec 12, 2008 | 4.360 | 4.680 | 4.230 | 4.660 | 144,312 | +0.14(+3.10%) |
Dec 11, 2008 | 5.110 | 5.160 | 4.450 | 4.520 | 186,542 | -0.51(-10.14%) |
Dec 10, 2008 | 5.460 | 5.460 | 4.950 | 5.030 | 123,173 | -0.34(-6.33%) |
Dec 09, 2008 | 5.460 | 5.810 | 5.340 | 5.370 | 206,411 | -0.03(-0.56%) |
Dec 08, 2008 | 5.360 | 5.570 | 5.100 | 5.400 | 199,269 | +0.30(+5.88%) |
Dec 05, 2008 | 4.680 | 5.160 | 4.500 | 5.100 | 216,612 | +0.31(+6.47%) |
Dec 04, 2008 | 4.890 | 5.250 | 4.610 | 4.790 | 201,519 | -0.16(-3.23%) |
Dec 03, 2008 | 4.700 | 5.350 | 4.520 | 4.950 | 224,315 | +0.00(+0.00%) |
Dec 02, 2008 | 4.160 | 4.950 | 4.160 | 4.950 | 173,350 | +0.76(+18.14%) |
Dec 01, 2008 | 4.920 | 5.080 | 4.160 | 4.190 | 217,599 | -0.90(-17.68%) |
Nov 28, 2008 | 4.940 | 5.090 | 4.670 | 5.090 | 97,578 | +0.04(+0.79%) |
Nov 26, 2008 | 4.230 | 5.090 | 4.140 | 5.050 | 232,516 | +0.74(+17.17%) |
Nov 25, 2008 | 4.540 | 4.559 | 4.000 | 4.310 | 156,212 | -0.14(-3.15%) |
Nov 24, 2008 | 4.490 | 4.560 | 4.230 | 4.450 | 358,104 | +0.16(+3.73%) |
Nov 21, 2008 | 3.580 | 4.310 | 3.360 | 4.290 | 303,386 | +0.79(+22.57%) |
Nov 20, 2008 | 4.310 | 4.310 | 3.490 | 3.500 | 344,069 | -0.83(-19.17%) |
Nov 19, 2008 | 4.700 | 4.760 | 4.320 | 4.330 | 189,272 | -0.34(-7.28%) |
Nov 18, 2008 | 4.890 | 4.890 | 4.540 | 4.670 | 162,079 | -0.21(-4.30%) |
Nov 17, 2008 | 4.890 | 5.050 | 4.860 | 4.880 | 116,155 | +0.00(+0.00%) |
Nov 14, 2008 | 5.200 | 5.390 | 4.850 | 4.880 | 0 | -0.45(-8.44%) |
Nov 13, 2008 | 4.800 | 5.340 | 4.730 | 5.330 | 276,749 | +0.65(+13.89%) |
Nov 12, 2008 | 5.160 | 5.220 | 4.620 | 4.680 | 221,644 | -0.58(-11.03%) |
Nov 11, 2008 | 5.570 | 5.570 | 5.260 | 5.260 | 171,012 | -0.35(-6.24%) |
Nov 10, 2008 | 6.170 | 6.170 | 5.550 | 5.610 | 116,293 | -0.37(-6.19%) |
Nov 07, 2008 | 6.080 | 6.270 | 5.830 | 5.980 | 164,606 | -0.03(-0.50%) |
Nov 06, 2008 | 6.350 | 6.350 | 5.820 | 6.010 | 223,493 | -0.37(-5.80%) |
Nov 05, 2008 | 6.770 | 6.800 | 6.330 | 6.380 | 243,862 | -0.51(-7.40%) |
Nov 04, 2008 | 6.210 | 6.970 | 6.050 | 6.890 | 378,728 | +0.82(+13.51%) |
Nov 03, 2008 | 5.820 | 6.300 | 5.800 | 6.070 | 222,330 | +0.30(+5.20%) |
Oct 31, 2008 | 5.310 | 5.790 | 5.300 | 5.770 | 266,496 | +0.42(+7.85%) |
Oct 30, 2008 | 5.300 | 5.410 | 5.080 | 5.350 | 283,261 | +0.23(+4.49%) |
Oct 29, 2008 | 5.040 | 5.350 | 4.910 | 5.120 | 211,919 | +0.17(+3.43%) |
Oct 28, 2008 | 4.800 | 4.970 | 4.435 | 4.950 | 330,582 | +0.15(+3.13%) |
Oct 27, 2008 | 4.920 | 5.200 | 4.790 | 4.800 | 280,675 | -0.39(-7.51%) |
Oct 24, 2008 | 4.990 | 5.270 | 4.990 | 5.190 | 352,091 | -0.16(-2.99%) |
Oct 23, 2008 | 5.150 | 5.410 | 5.000 | 5.350 | 353,563 | +0.14(+2.69%) |
Oct 22, 2008 | 5.370 | 5.540 | 5.120 | 5.210 | 214,095 | -0.33(-5.96%) |
Oct 21, 2008 | 6.090 | 6.090 | 5.500 | 5.540 | 289,648 | -0.67(-10.79%) |
Oct 20, 2008 | 5.380 | 6.240 | 5.380 | 6.210 | 235,436 | +0.71(+12.91%) |
Oct 17, 2008 | 6.010 | 6.060 | 5.450 | 5.500 | 371,868 | -0.68(-11.00%) |
Oct 16, 2008 | 5.830 | 6.240 | 5.490 | 6.180 | 513,788 | +0.40(+6.92%) |
Oct 15, 2008 | 6.500 | 6.750 | 5.780 | 5.780 | 430,140 | -1.00(-14.75%) |
Oct 14, 2008 | 7.180 | 7.610 | 6.350 | 6.780 | 364,293 | +0.15(+2.26%) |
Oct 13, 2008 | 6.490 | 6.630 | 6.030 | 6.630 | 493,430 | +0.62(+10.32%) |
Oct 10, 2008 | 5.700 | 6.580 | 5.390 | 6.010 | 868,219 | -0.19(-3.06%) |
Oct 09, 2008 | 8.400 | 8.650 | 5.440 | 6.200 | 684,849 | -2.17(-25.93%) |
Oct 08, 2008 | 9.200 | 9.350 | 8.330 | 8.370 | 369,200 | -1.14(-11.99%) |
Oct 07, 2008 | 9.410 | 9.910 | 9.150 | 9.510 | 308,145 | +0.17(+1.82%) |
Oct 06, 2008 | 9.780 | 9.930 | 9.000 | 9.340 | 283,720 | -0.76(-7.52%) |
Oct 03, 2008 | 10.63 | 10.89 | 10.01 | 10.10 | 0 | -0.53(-4.99%) |
Oct 02, 2008 | 10.93 | 10.98 | 10.61 | 10.63 | 202,480 | -0.43(-3.89%) |
Oct 01, 2008 | 10.90 | 11.14 | 10.54 | 11.06 | 257,207 | +0.08(+0.73%) |
Sep 30, 2008 | 10.84 | 11.00 | 10.51 | 10.98 | 343,989 | +0.10(+0.92%) |
Sep 29, 2008 | 11.06 | 11.30 | 10.59 | 10.88 | 246,963 | -0.49(-4.31%) |
Sep 26, 2008 | 11.16 | 11.43 | 10.96 | 11.37 | 0 | +0.08(+0.71%) |
Sep 25, 2008 | 11.05 | 11.48 | 10.98 | 11.29 | 120,072 | +0.33(+3.01%) |
Sep 24, 2008 | 11.35 | 11.35 | 10.82 | 10.96 | 126,175 | -0.30(-2.66%) |
Sep 23, 2008 | 11.26 | 11.67 | 10.94 | 11.26 | 224,836 | +0.03(+0.27%) |
Sep 22, 2008 | 11.30 | 11.71 | 10.63 | 11.23 | 197,417 | -0.15(-1.32%) |
Sep 19, 2008 | 11.35 | 11.49 | 10.77 | 11.38 | 0 | +0.74(+6.95%) |
Sep 18, 2008 | 10.29 | 10.76 | 9.630 | 10.64 | 319,981 | +0.48(+4.72%) |
Sep 17, 2008 | 10.83 | 10.83 | 10.16 | 10.16 | 216,533 | -0.89(-8.05%) |
Sep 16, 2008 | 10.28 | 11.05 | 9.970 | 11.05 | 301,263 | +0.77(+7.49%) |
Sep 15, 2008 | 10.71 | 10.93 | 10.26 | 10.28 | 168,464 | -0.79(-7.14%) |
Sep 12, 2008 | 11.01 | 11.18 | 10.85 | 11.07 | 170,526 | -0.10(-0.90%) |
Sep 11, 2008 | 11.13 | 11.18 | 10.31 | 11.17 | 444,660 | +0.04(+0.36%) |
Sep 10, 2008 | 11.74 | 11.81 | 11.07 | 11.13 | 270,359 | -0.48(-4.13%) |
Sep 09, 2008 | 11.85 | 12.34 | 11.61 | 11.61 | 149,117 | -0.36(-3.01%) |
Sep 08, 2008 | 12.06 | 12.43 | 11.79 | 11.97 | 202,516 | +0.02(+0.17%) |
Sep 05, 2008 | 12.23 | 12.36 | 11.76 | 11.95 | 0 | -0.30(-2.45%) |
Sep 04, 2008 | 12.90 | 12.99 | 12.25 | 12.25 | 188,826 | -0.82(-6.27%) |
Sep 03, 2008 | 12.68 | 13.25 | 12.68 | 13.07 | 144,171 | +0.33(+2.59%) |
Sep 02, 2008 | 13.36 | 13.47 | 12.50 | 12.74 | 179,687 | -0.21(-1.62%) |
Aug 29, 2008 | 13.14 | 13.22 | 12.85 | 12.95 | 0 | -0.28(-2.12%) |
Aug 28, 2008 | 13.10 | 13.47 | 13.07 | 13.23 | 188,135 | +0.07(+0.53%) |
Aug 27, 2008 | 13.17 | 13.41 | 13.00 | 13.16 | 128,871 | -0.02(-0.15%) |
Aug 26, 2008 | 12.89 | 13.34 | 12.79 | 13.18 | 193,993 | +0.40(+3.13%) |
Aug 25, 2008 | 13.64 | 13.64 | 12.67 | 12.78 | 157,731 | -0.89(-6.51%) |
Aug 22, 2008 | 13.48 | 13.70 | 13.17 | 13.67 | 0 | +0.48(+3.64%) |
Aug 21, 2008 | 13.36 | 13.67 | 13.13 | 13.19 | 198,308 | -0.34(-2.51%) |
Aug 20, 2008 | 13.74 | 13.86 | 13.08 | 13.53 | 218,640 | -0.25(-1.81%) |
Aug 19, 2008 | 13.85 | 13.91 | 13.53 | 13.78 | 147,841 | -0.14(-1.01%) |
Aug 18, 2008 | 14.05 | 14.38 | 13.72 | 13.92 | 178,329 | -0.23(-1.63%) |
Aug 15, 2008 | 14.59 | 14.75 | 12.75 | 14.15 | 0 | -0.37(-2.55%) |
Aug 14, 2008 | 14.29 | 14.58 | 14.28 | 14.52 | 219,635 | +0.10(+0.69%) |
Aug 13, 2008 | 14.11 | 14.43 | 13.90 | 14.42 | 314,936 | +0.32(+2.27%) |
Aug 12, 2008 | 14.62 | 14.62 | 14.06 | 14.10 | 221,561 | -0.28(-1.95%) |
Aug 11, 2008 | 14.05 | 14.66 | 13.77 | 14.38 | 390,478 | +0.36(+2.57%) |
Aug 08, 2008 | 14.27 | 14.63 | 13.87 | 14.02 | 302,707 | +0.04(+0.29%) |
Aug 07, 2008 | 14.36 | 14.42 | 13.89 | 13.98 | 218,173 | -0.55(-3.79%) |
Aug 06, 2008 | 14.85 | 14.85 | 14.27 | 14.53 | 310,670 | -0.30(-2.02%) |
Aug 05, 2008 | 14.47 | 14.90 | 14.47 | 14.83 | 200,454 | +0.36(+2.49%) |
Aug 04, 2008 | 14.38 | 14.80 | 14.24 | 14.47 | 300,279 | -0.03(-0.21%) |
Aug 01, 2008 | 14.30 | 14.50 | 14.07 | 14.50 | 194,774 | +0.29(+2.04%) |
Jul 31, 2008 | 13.84 | 14.39 | 13.74 | 14.21 | 319,482 | +0.13(+0.92%) |
Jul 30, 2008 | 13.80 | 14.23 | 13.61 | 14.08 | 344,440 | +0.22(+1.59%) |
Jul 29, 2008 | 13.86 | 13.89 | 12.97 | 13.86 | 286,532 | +0.66(+5.00%) |
Jul 28, 2008 | 13.42 | 13.67 | 13.01 | 13.20 | 271,757 | -0.30(-2.22%) |
Jul 25, 2008 | 13.47 | 13.71 | 13.33 | 13.50 | 252,159 | +0.22(+1.66%) |
Jul 24, 2008 | 13.21 | 13.40 | 12.67 | 13.28 | 343,770 | +0.13(+0.99%) |
Jul 23, 2008 | 13.80 | 14.00 | 13.14 | 13.15 | 367,878 | -0.61(-4.43%) |
Jul 22, 2008 | 13.12 | 13.79 | 13.01 | 13.76 | 446,950 | +0.63(+4.80%) |
Jul 21, 2008 | 13.26 | 13.30 | 12.94 | 13.13 | 246,173 | -0.13(-0.98%) |
Jul 18, 2008 | 13.31 | 13.38 | 12.93 | 13.26 | 172,381 | -0.05(-0.38%) |
Jul 17, 2008 | 13.21 | 13.40 | 12.92 | 13.31 | 191,154 | +0.18(+1.37%) |
Jul 16, 2008 | 12.93 | 13.40 | 12.92 | 13.13 | 214,860 | +0.28(+2.18%) |
Jul 15, 2008 | 12.69 | 13.27 | 12.36 | 12.85 | 260,395 | -0.07(-0.54%) |
Jul 14, 2008 | 13.55 | 13.64 | 12.71 | 12.92 | 320,750 | -0.48(-3.58%) |
Jul 11, 2008 | 12.58 | 13.49 | 12.39 | 13.40 | 332,114 | +0.71(+5.59%) |
Jul 10, 2008 | 11.98 | 12.73 | 11.98 | 12.69 | 291,823 | +0.67(+5.57%) |
Jul 09, 2008 | 12.66 | 12.80 | 11.97 | 12.02 | 260,229 | -0.66(-5.21%) |
Jul 08, 2008 | 11.61 | 12.75 | 11.50 | 12.68 | 402,969 | +1.07(+9.22%) |
Jul 07, 2008 | 11.19 | 11.68 | 11.14 | 11.61 | 206,079 | +0.41(+3.66%) |
Jul 04, 2008 | 11.30 | 11.56 | 11.09 | 11.20 | 90,890 | +0.00(+0.00%) |
Jul 03, 2008 | 11.30 | 11.56 | 11.09 | 11.20 | 90,890 | -0.09(-0.80%) |
Jul 02, 2008 | 11.48 | 11.58 | 11.13 | 11.29 | 153,746 | -0.25(-2.17%) |
Jul 01, 2008 | 11.08 | 11.66 | 10.85 | 11.54 | 155,500 | +0.32(+2.85%) |
Jun 30, 2008 | 11.64 | 12.00 | 11.22 | 11.22 | 341,547 | -0.40(-3.44%) |
Jun 27, 2008 | 11.46 | 11.87 | 11.12 | 11.62 | 577,242 | +0.16(+1.40%) |
Jun 26, 2008 | 11.76 | 11.85 | 11.39 | 11.46 | 147,414 | -0.37(-3.13%) |
Jun 25, 2008 | 11.55 | 11.98 | 11.50 | 11.83 | 120,409 | +0.20(+1.72%) |
Jun 24, 2008 | 11.39 | 12.02 | 11.36 | 11.63 | 218,926 | +0.18(+1.57%) |
Jun 23, 2008 | 11.79 | 11.98 | 11.35 | 11.45 | 177,441 | -0.25(-2.14%) |
Jun 20, 2008 | 11.25 | 11.70 | 11.22 | 11.70 | 331,043 | +0.40(+3.54%) |
Jun 19, 2008 | 11.05 | 11.36 | 10.89 | 11.30 | 144,339 | +0.26(+2.36%) |
Jun 18, 2008 | 11.26 | 11.48 | 10.91 | 11.04 | 165,277 | -0.30(-2.65%) |
Jun 17, 2008 | 11.43 | 11.50 | 11.25 | 11.34 | 141,698 | -0.03(-0.26%) |
Jun 16, 2008 | 11.50 | 11.60 | 11.21 | 11.37 | 106,998 | -0.13(-1.13%) |
Jun 13, 2008 | 11.32 | 11.73 | 11.26 | 11.50 | 176,224 | +0.29(+2.59%) |
Jun 12, 2008 | 10.43 | 11.35 | 10.35 | 11.21 | 303,218 | +0.98(+9.58%) |
Jun 11, 2008 | 10.17 | 10.52 | 9.920 | 10.23 | 210,109 | +0.02(+0.20%) |
Jun 10, 2008 | 10.28 | 10.42 | 9.250 | 10.21 | 183,889 | +0.35(+3.55%) |
Jun 09, 2008 | 9.750 | 9.920 | 9.430 | 9.860 | 250,261 | +0.06(+0.61%) |
Jun 06, 2008 | 10.35 | 10.39 | 9.770 | 9.800 | 114,590 | -0.55(-5.31%) |
Jun 05, 2008 | 10.18 | 10.47 | 10.13 | 10.35 | 113,111 | +0.15(+1.47%) |
Jun 04, 2008 | 9.750 | 10.29 | 9.720 | 10.20 | 177,818 | +0.43(+4.40%) |
Jun 03, 2008 | 9.500 | 9.850 | 9.500 | 9.770 | 173,272 | +0.32(+3.39%) |
Jun 02, 2008 | 9.790 | 9.820 | 9.100 | 9.450 | 528,748 | -0.38(-3.87%) |
May 30, 2008 | 10.07 | 10.07 | 9.500 | 9.830 | 304,961 | -0.19(-1.90%) |
May 29, 2008 | 9.750 | 11.19 | 9.740 | 10.02 | 1,130,120 | +0.27(+2.77%) |
May 28, 2008 | 9.460 | 9.820 | 9.450 | 9.750 | 160,782 | +0.36(+3.83%) |
May 27, 2008 | 9.120 | 9.500 | 9.120 | 9.390 | 49,932 | +0.26(+2.85%) |
May 26, 2008 | 9.310 | 9.370 | 9.050 | 9.130 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.310 | 9.370 | 9.050 | 9.130 | 76,772 | -0.23(-2.46%) |
May 22, 2008 | 9.330 | 9.640 | 9.230 | 9.360 | 118,499 | +0.12(+1.30%) |
May 21, 2008 | 9.240 | 9.620 | 9.170 | 9.240 | 86,001 | -0.07(-0.75%) |
May 20, 2008 | 9.330 | 9.480 | 9.220 | 9.310 | 93,855 | -0.21(-2.21%) |
May 19, 2008 | 9.370 | 9.690 | 9.140 | 9.520 | 266,035 | +0.14(+1.49%) |
May 16, 2008 | 9.560 | 9.560 | 9.210 | 9.380 | 99,082 | -0.17(-1.78%) |
May 15, 2008 | 9.400 | 9.580 | 9.380 | 9.550 | 84,870 | +0.14(+1.49%) |
May 14, 2008 | 9.450 | 9.630 | 9.370 | 9.410 | 137,260 | -0.05(-0.53%) |
May 13, 2008 | 9.480 | 9.620 | 9.420 | 9.460 | 93,306 | +0.04(+0.42%) |
May 12, 2008 | 9.160 | 9.580 | 9.070 | 9.420 | 105,107 | +0.29(+3.18%) |
May 09, 2008 | 9.100 | 9.290 | 8.430 | 9.130 | 76,731 | -0.05(-0.54%) |
May 08, 2008 | 8.970 | 9.250 | 8.900 | 9.180 | 171,307 | +0.21(+2.34%) |
May 07, 2008 | 8.790 | 9.048 | 8.740 | 8.970 | 172,258 | +0.21(+2.40%) |
May 06, 2008 | 8.680 | 8.880 | 8.520 | 8.760 | 121,361 | +0.04(+0.46%) |
May 05, 2008 | 8.810 | 8.810 | 8.560 | 8.720 | 76,387 | -0.09(-1.02%) |
May 02, 2008 | 8.790 | 8.960 | 8.610 | 8.810 | 134,918 | +0.10(+1.15%) |