Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.100 | 9.110 | 8.910 | 9.020 | 22,558 | -0.02(-0.22%) |
Apr 29, 2009 | 8.740 | 9.070 | 8.740 | 9.040 | 136,398 | +0.41(+4.75%) |
Apr 28, 2009 | 8.560 | 8.680 | 8.540 | 8.630 | 12,690 | -0.13(-1.48%) |
Apr 27, 2009 | 8.720 | 8.930 | 8.630 | 8.760 | 15,469 | +0.06(+0.69%) |
Apr 24, 2009 | 8.660 | 8.850 | 8.660 | 8.700 | 21,954 | +0.31(+3.69%) |
Apr 23, 2009 | 8.340 | 8.420 | 8.230 | 8.390 | 14,726 | +0.44(+5.53%) |
Apr 22, 2009 | 7.970 | 8.190 | 7.950 | 7.950 | 21,102 | +0.14(+1.79%) |
Apr 21, 2009 | 7.730 | 7.850 | 7.640 | 7.810 | 21,194 | +0.26(+3.44%) |
Apr 20, 2009 | 7.560 | 7.650 | 7.510 | 7.550 | 16,465 | -0.46(-5.74%) |
Apr 17, 2009 | 7.950 | 8.050 | 7.850 | 8.010 | 45,275 | -0.29(-3.49%) |
Apr 16, 2009 | 8.250 | 8.360 | 8.200 | 8.300 | 55,686 | +0.05(+0.61%) |
Apr 15, 2009 | 8.060 | 8.260 | 8.050 | 8.250 | 160,155 | -0.26(-3.06%) |
Apr 14, 2009 | 8.460 | 8.660 | 8.450 | 8.510 | 61,441 | -0.05(-0.58%) |
Apr 13, 2009 | 8.220 | 8.560 | 8.220 | 8.560 | 38,636 | +0.21(+2.51%) |
Apr 09, 2009 | 8.300 | 8.440 | 8.240 | 8.350 | 28,690 | +0.12(+1.46%) |
Apr 08, 2009 | 8.100 | 8.320 | 8.030 | 8.230 | 16,416 | +0.09(+1.11%) |
Apr 07, 2009 | 8.040 | 8.240 | 8.000 | 8.140 | 19,727 | -0.28(-3.33%) |
Apr 06, 2009 | 8.350 | 8.420 | 8.260 | 8.420 | 32,244 | +0.02(+0.24%) |
Apr 03, 2009 | 8.290 | 8.400 | 8.200 | 8.400 | 29,220 | +0.15(+1.82%) |
Apr 02, 2009 | 8.150 | 8.390 | 8.150 | 8.250 | 28,408 | +0.45(+5.77%) |
Apr 01, 2009 | 7.410 | 7.800 | 7.390 | 7.800 | 32,761 | +0.25(+3.31%) |
Mar 31, 2009 | 7.430 | 7.580 | 7.310 | 7.550 | 61,030 | +0.28(+3.85%) |
Mar 30, 2009 | 7.300 | 7.300 | 7.180 | 7.270 | 26,143 | -0.61(-7.74%) |
Mar 26, 2009 | 7.920 | 7.980 | 7.700 | 7.880 | 23,451 | -0.27(-3.31%) |
Mar 25, 2009 | 7.940 | 8.230 | 7.910 | 8.150 | 68,339 | +0.19(+2.39%) |
Mar 24, 2009 | 7.960 | 8.180 | 7.910 | 7.960 | 27,225 | -0.18(-2.21%) |
Mar 23, 2009 | 8.020 | 8.140 | 8.000 | 8.140 | 23,285 | +0.46(+5.99%) |
Mar 20, 2009 | 8.000 | 8.040 | 7.660 | 7.680 | 80,085 | -0.46(-5.65%) |
Mar 19, 2009 | 8.210 | 8.290 | 8.060 | 8.140 | 31,390 | +0.18(+2.26%) |
Mar 18, 2009 | 7.640 | 8.080 | 7.590 | 7.960 | 55,103 | +0.31(+4.05%) |
Mar 17, 2009 | 7.400 | 7.650 | 7.400 | 7.650 | 57,758 | +0.15(+2.00%) |
Mar 16, 2009 | 7.580 | 7.680 | 7.460 | 7.500 | 41,857 | +0.09(+1.21%) |
Mar 13, 2009 | 7.280 | 7.470 | 7.270 | 7.410 | 55,485 | +0.05(+0.68%) |
Mar 12, 2009 | 7.100 | 7.360 | 7.090 | 7.360 | 36,436 | +0.18(+2.51%) |
Mar 11, 2009 | 7.020 | 7.250 | 7.000 | 7.180 | 64,527 | +0.14(+1.99%) |
Mar 10, 2009 | 6.750 | 7.160 | 6.750 | 7.040 | 145,684 | +0.46(+6.99%) |
Mar 09, 2009 | 6.600 | 6.740 | 6.480 | 6.580 | 86,721 | -0.14(-2.08%) |
Mar 06, 2009 | 6.700 | 6.780 | 6.590 | 6.720 | 110,963 | +0.07(+1.05%) |
Mar 05, 2009 | 6.680 | 6.850 | 6.610 | 6.650 | 79,245 | -0.58(-8.02%) |
Mar 04, 2009 | 6.940 | 7.310 | 6.940 | 7.230 | 190,148 | +0.18(+2.55%) |
Mar 02, 2009 | 7.380 | 7.380 | 7.050 | 7.050 | 221,167 | -0.43(-5.75%) |
Feb 27, 2009 | 7.290 | 7.630 | 7.260 | 7.480 | 123,176 | +0.11(+1.49%) |
Feb 26, 2009 | 7.470 | 7.600 | 7.260 | 7.370 | 87,629 | +0.01(+0.14%) |
Feb 25, 2009 | 7.360 | 7.530 | 7.260 | 7.360 | 110,074 | -0.13(-1.74%) |
Feb 24, 2009 | 7.160 | 7.500 | 7.140 | 7.490 | 103,799 | +0.23(+3.17%) |
Feb 23, 2009 | 7.560 | 7.690 | 7.260 | 7.260 | 56,309 | -0.34(-4.47%) |
Feb 20, 2009 | 7.420 | 7.670 | 7.400 | 7.600 | 414,306 | -0.07(-0.91%) |
Feb 19, 2009 | 7.790 | 7.810 | 7.640 | 7.670 | 46,505 | +0.15(+1.99%) |
Feb 18, 2009 | 7.500 | 7.600 | 7.380 | 7.520 | 51,852 | +0.01(+0.13%) |
Feb 17, 2009 | 7.680 | 7.680 | 7.440 | 7.510 | 31,047 | -0.36(-4.57%) |
Feb 13, 2009 | 7.890 | 8.070 | 7.830 | 7.870 | 17,575 | -0.23(-2.84%) |
Feb 12, 2009 | 7.870 | 8.100 | 7.770 | 8.100 | 73,724 | -0.28(-3.34%) |
Feb 11, 2009 | 8.080 | 8.380 | 8.080 | 8.380 | 36,126 | +0.21(+2.57%) |
Feb 10, 2009 | 8.600 | 8.600 | 8.130 | 8.170 | 63,410 | -0.34(-4.00%) |
Feb 09, 2009 | 8.460 | 8.660 | 8.450 | 8.510 | 52,177 | -0.05(-0.58%) |
Feb 06, 2009 | 8.140 | 8.600 | 8.140 | 8.560 | 39,639 | +0.24(+2.88%) |
Feb 05, 2009 | 7.860 | 8.450 | 7.860 | 8.320 | 40,707 | +0.28(+3.48%) |
Feb 04, 2009 | 8.100 | 8.220 | 7.960 | 8.040 | 21,737 | +0.04(+0.50%) |
Feb 03, 2009 | 7.650 | 8.080 | 7.650 | 8.000 | 39,776 | +0.29(+3.76%) |
Feb 02, 2009 | 7.760 | 7.890 | 7.630 | 7.710 | 40,531 | -0.02(-0.26%) |
Jan 30, 2009 | 8.000 | 8.000 | 7.730 | 7.730 | 49,700 | -0.02(-0.26%) |
Jan 29, 2009 | 7.920 | 8.000 | 7.650 | 7.750 | 81,303 | -0.32(-3.97%) |
Jan 28, 2009 | 7.960 | 8.150 | 7.910 | 8.070 | 157,787 | +0.19(+2.41%) |
Jan 27, 2009 | 7.940 | 7.940 | 7.610 | 7.880 | 140,821 | +0.06(+0.77%) |
Jan 26, 2009 | 7.790 | 8.000 | 7.720 | 7.820 | 54,686 | +0.12(+1.56%) |
Jan 23, 2009 | 7.520 | 7.820 | 7.440 | 7.700 | 72,124 | +0.10(+1.32%) |
Jan 22, 2009 | 7.600 | 7.750 | 7.440 | 7.600 | 37,958 | -0.10(-1.30%) |
Jan 21, 2009 | 7.450 | 7.850 | 7.340 | 7.700 | 40,761 | +0.44(+6.06%) |
Jan 20, 2009 | 7.390 | 7.450 | 7.260 | 7.260 | 148,295 | -0.52(-6.68%) |
Jan 16, 2009 | 7.900 | 7.900 | 7.650 | 7.780 | 39,092 | +0.13(+1.70%) |
Jan 15, 2009 | 7.430 | 7.710 | 7.300 | 7.650 | 74,683 | +0.22(+2.96%) |
Jan 14, 2009 | 7.550 | 7.560 | 7.330 | 7.430 | 22,990 | -0.23(-3.00%) |
Jan 13, 2009 | 7.800 | 7.800 | 7.630 | 7.660 | 294,903 | -0.49(-6.01%) |
Jan 12, 2009 | 8.150 | 8.200 | 7.920 | 8.150 | 218,680 | -0.03(-0.37%) |
Jan 09, 2009 | 8.170 | 8.390 | 8.170 | 8.180 | 104,127 | -0.15(-1.80%) |
Jan 08, 2009 | 8.300 | 8.410 | 8.200 | 8.330 | 35,418 | -0.04(-0.48%) |
Jan 07, 2009 | 8.500 | 8.500 | 8.360 | 8.370 | 61,632 | -0.28(-3.24%) |
Jan 06, 2009 | 8.750 | 8.850 | 8.600 | 8.650 | 119,095 | -0.05(-0.57%) |
Jan 05, 2009 | 8.300 | 8.850 | 8.300 | 8.700 | 237,752 | +0.34(+4.07%) |
Jan 02, 2009 | 8.100 | 8.430 | 8.050 | 8.360 | 28,237 | +0.39(+4.89%) |
Dec 31, 2008 | 7.900 | 8.080 | 7.810 | 7.970 | 32,892 | +0.02(+0.25%) |
Dec 30, 2008 | 8.150 | 8.150 | 7.750 | 7.950 | 64,974 | +0.05(+0.63%) |
Dec 29, 2008 | 8.000 | 8.130 | 7.840 | 7.900 | 248,700 | +0.12(+1.54%) |
Dec 26, 2008 | 7.700 | 7.840 | 7.700 | 7.780 | 83,105 | +0.08(+1.04%) |
Dec 24, 2008 | 7.670 | 7.900 | 7.670 | 7.700 | 58,284 | +0.00(+0.00%) |
Dec 23, 2008 | 7.900 | 7.900 | 7.650 | 7.700 | 76,022 | -0.06(-0.77%) |
Dec 22, 2008 | 7.770 | 7.910 | 7.700 | 7.760 | 126,533 | -0.04(-0.51%) |
Dec 19, 2008 | 7.850 | 8.030 | 7.730 | 7.800 | 111,062 | +0.10(+1.30%) |
Dec 18, 2008 | 7.820 | 8.100 | 7.660 | 7.700 | 80,546 | -0.30(-3.75%) |
Dec 17, 2008 | 7.800 | 8.070 | 7.670 | 8.000 | 85,348 | +0.25(+3.23%) |
Dec 16, 2008 | 7.400 | 7.870 | 7.360 | 7.750 | 191,703 | +0.31(+4.17%) |
Dec 15, 2008 | 7.430 | 7.650 | 7.260 | 7.440 | 164,268 | -0.21(-2.75%) |
Dec 12, 2008 | 7.540 | 7.760 | 7.440 | 7.650 | 100,268 | -0.10(-1.29%) |
Dec 11, 2008 | 7.710 | 7.950 | 7.690 | 7.750 | 95,933 | +0.20(+2.65%) |
Dec 10, 2008 | 7.550 | 7.800 | 7.500 | 7.550 | 79,494 | +0.11(+1.48%) |
Dec 09, 2008 | 7.650 | 7.680 | 7.400 | 7.440 | 59,753 | -0.16(-2.11%) |
Dec 08, 2008 | 7.150 | 7.600 | 7.150 | 7.600 | 122,141 | +0.70(+10.14%) |
Dec 05, 2008 | 6.700 | 6.930 | 6.570 | 6.900 | 124,771 | -0.05(-0.72%) |
Dec 04, 2008 | 7.150 | 7.400 | 6.950 | 6.950 | 35,655 | -0.30(-4.14%) |
Dec 03, 2008 | 7.250 | 7.330 | 6.900 | 7.250 | 139,221 | +0.25(+3.57%) |
Dec 02, 2008 | 6.820 | 7.250 | 6.820 | 7.000 | 145,615 | +0.42(+6.38%) |
Dec 01, 2008 | 7.100 | 7.100 | 6.580 | 6.580 | 49,701 | -0.77(-10.48%) |
Nov 28, 2008 | 7.300 | 7.390 | 7.150 | 7.350 | 71,265 | +0.40(+5.76%) |
Nov 26, 2008 | 7.100 | 7.110 | 6.900 | 6.950 | 89,036 | -0.40(-5.44%) |
Nov 25, 2008 | 7.350 | 7.520 | 7.270 | 7.350 | 120,122 | +0.60(+8.89%) |
Nov 24, 2008 | 6.400 | 6.900 | 6.400 | 6.750 | 126,398 | +0.94(+16.18%) |
Nov 21, 2008 | 6.080 | 6.200 | 5.700 | 5.810 | 86,473 | -0.04(-0.68%) |
Nov 20, 2008 | 6.350 | 6.500 | 5.850 | 5.850 | 78,783 | -0.35(-5.65%) |
Nov 19, 2008 | 6.450 | 6.500 | 6.150 | 6.200 | 38,788 | -0.25(-3.88%) |
Nov 18, 2008 | 6.450 | 6.700 | 6.350 | 6.450 | 92,563 | -0.03(-0.46%) |
Nov 17, 2008 | 6.350 | 6.550 | 6.350 | 6.480 | 64,558 | +0.23(+3.68%) |
Nov 14, 2008 | 6.300 | 6.500 | 6.200 | 6.250 | 131,243 | +0.10(+1.63%) |
Nov 13, 2008 | 6.150 | 6.400 | 5.850 | 6.150 | 157,311 | +0.05(+0.82%) |
Nov 12, 2008 | 6.400 | 6.400 | 6.100 | 6.100 | 44,242 | -0.30(-4.69%) |
Nov 11, 2008 | 6.700 | 6.750 | 6.350 | 6.400 | 356,245 | -0.45(-6.57%) |
Nov 10, 2008 | 7.250 | 7.250 | 6.750 | 6.850 | 60,010 | -0.25(-3.52%) |
Nov 07, 2008 | 7.250 | 7.450 | 7.100 | 7.100 | 19,635 | +0.40(+5.97%) |
Nov 06, 2008 | 7.300 | 7.300 | 6.700 | 6.700 | 21,517 | -0.60(-8.22%) |
Nov 05, 2008 | 7.650 | 7.700 | 7.150 | 7.300 | 42,998 | -0.65(-8.18%) |
Nov 04, 2008 | 7.950 | 7.950 | 7.400 | 7.950 | 60,593 | +1.00(+14.39%) |
Nov 03, 2008 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 6.900 | 7.050 | 6.900 | 6.950 | 45,358 | +0.15(+2.21%) |
Oct 30, 2008 | 7.000 | 7.050 | 6.700 | 6.800 | 67,614 | +0.15(+2.26%) |
Oct 29, 2008 | 6.750 | 6.850 | 6.550 | 6.650 | 41,904 | +0.10(+1.53%) |
Oct 28, 2008 | 6.200 | 6.550 | 6.000 | 6.550 | 25,336 | +0.15(+2.34%) |
Oct 27, 2008 | 5.850 | 6.400 | 5.850 | 6.400 | 38,649 | +0.20(+3.23%) |
Oct 24, 2008 | 6.200 | 6.700 | 6.170 | 6.200 | 63,615 | -0.60(-8.82%) |
Oct 23, 2008 | 6.800 | 7.000 | 6.400 | 6.800 | 59,546 | +0.40(+6.25%) |
Oct 22, 2008 | 6.400 | 7.050 | 6.400 | 6.400 | 42,316 | -0.60(-8.57%) |
Oct 21, 2008 | 7.000 | 7.450 | 7.000 | 7.000 | 27,226 | -0.40(-5.41%) |
Oct 20, 2008 | 7.400 | 7.650 | 7.050 | 7.400 | 46,694 | +0.40(+5.71%) |
Oct 17, 2008 | 7.000 | 7.500 | 7.000 | 7.000 | 56,290 | -0.65(-8.50%) |
Oct 16, 2008 | 7.650 | 7.650 | 6.850 | 7.650 | 33,604 | +0.75(+10.87%) |
Oct 15, 2008 | 6.900 | 7.500 | 6.900 | 6.900 | 40,716 | -0.55(-7.38%) |
Oct 14, 2008 | 7.700 | 8.050 | 7.400 | 7.450 | 63,989 | -0.25(-3.25%) |
Oct 13, 2008 | 7.700 | 8.050 | 7.650 | 7.700 | 54,233 | +1.00(+14.93%) |
Oct 10, 2008 | 6.700 | 7.500 | 6.600 | 6.700 | 176,718 | -0.35(-4.96%) |
Oct 09, 2008 | 7.050 | 7.850 | 7.050 | 7.050 | 102,623 | +0.05(+0.71%) |
Oct 08, 2008 | 7.000 | 7.400 | 6.900 | 7.000 | 130,387 | +0.00(+0.00%) |
Oct 07, 2008 | 6.700 | 8.000 | 7.000 | 7.000 | 98,838 | +0.30(+4.48%) |
Oct 06, 2008 | 6.700 | 7.500 | 6.700 | 6.700 | 113,888 | -0.75(-10.07%) |
Oct 03, 2008 | 7.450 | 8.050 | 7.450 | 7.450 | 49,233 | +0.10(+1.36%) |
Oct 02, 2008 | 7.350 | 7.900 | 7.350 | 7.350 | 65,554 | -0.35(-4.55%) |
Oct 01, 2008 | 7.700 | 8.000 | 7.650 | 7.700 | 25,169 | -0.25(-3.14%) |
Sep 30, 2008 | 7.950 | 8.250 | 7.900 | 7.950 | 26,413 | -0.15(-1.85%) |
Sep 29, 2008 | 9.690 | 9.350 | 8.050 | 8.100 | 47,686 | -1.59(-16.41%) |
Sep 26, 2008 | 9.690 | 9.900 | 9.500 | 9.690 | 33,186 | -0.01(-0.10%) |
Sep 25, 2008 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 9.700 | 10.24 | 9.700 | 9.700 | 38,144 | +0.15(+1.57%) |
Sep 23, 2008 | 9.800 | 10.25 | 9.550 | 9.550 | 528,508 | -0.25(-2.55%) |
Sep 22, 2008 | 9.800 | 10.25 | 9.800 | 9.800 | 31,887 | +0.20(+2.08%) |
Sep 19, 2008 | 9.600 | 10.20 | 9.600 | 9.600 | 114,819 | +0.50(+5.49%) |
Sep 18, 2008 | 9.100 | 9.650 | 9.050 | 9.100 | 89,655 | +0.41(+4.72%) |
Sep 17, 2008 | 8.690 | 9.220 | 8.690 | 8.690 | 36,983 | -0.71(-7.55%) |
Sep 16, 2008 | 9.400 | 9.450 | 9.000 | 9.400 | 38,924 | +0.25(+2.73%) |
Sep 15, 2008 | 9.150 | 9.450 | 9.100 | 9.150 | 79,643 | +0.05(+0.55%) |
Sep 12, 2008 | 9.100 | 9.320 | 9.100 | 9.100 | 28,578 | +0.10(+1.11%) |
Sep 11, 2008 | 9.000 | 9.150 | 9.000 | 9.000 | 15,138 | -0.33(-3.54%) |
Sep 10, 2008 | 9.330 | 9.500 | 9.130 | 9.330 | 36,487 | +0.13(+1.41%) |
Sep 09, 2008 | 9.200 | 9.600 | 9.100 | 9.200 | 51,253 | -0.24(-2.54%) |
Sep 08, 2008 | 9.440 | 9.700 | 9.390 | 9.440 | 25,564 | -0.11(-1.15%) |
Sep 05, 2008 | 9.550 | 9.550 | 9.220 | 9.550 | 37,302 | -0.15(-1.55%) |
Sep 04, 2008 | 9.700 | 9.900 | 9.500 | 9.700 | 8,403 | -0.25(-2.51%) |
Sep 03, 2008 | 9.950 | 10.00 | 9.690 | 9.950 | 242,532 | -0.25(-2.45%) |
Sep 02, 2008 | 10.20 | 10.20 | 9.780 | 10.20 | 307,537 | -0.10(-0.97%) |
Aug 29, 2008 | 10.30 | 10.55 | 9.830 | 10.30 | 1,552,756 | +0.05(+0.49%) |
Aug 28, 2008 | 10.00 | 10.25 | 9.950 | 10.25 | 29,906 | +0.25(+2.50%) |
Aug 27, 2008 | 10.00 | 10.20 | 9.830 | 10.00 | 26,487 | +0.00(+0.00%) |
Aug 26, 2008 | 10.00 | 10.20 | 9.750 | 10.00 | 14,556 | +0.10(+1.01%) |
Aug 25, 2008 | 9.900 | 10.30 | 9.800 | 9.900 | 112,610 | -0.35(-3.41%) |
Aug 22, 2008 | 10.25 | 10.25 | 9.860 | 10.25 | 19,010 | +0.30(+3.02%) |
Aug 21, 2008 | 9.950 | 9.950 | 9.450 | 9.950 | 23,073 | +0.25(+2.58%) |
Aug 20, 2008 | 9.700 | 9.760 | 9.600 | 9.700 | 19,413 | +0.01(+0.10%) |
Aug 19, 2008 | 9.900 | 9.950 | 9.690 | 9.690 | 13,072 | -0.21(-2.12%) |
Aug 18, 2008 | 9.900 | 10.15 | 9.900 | 9.900 | 8,646 | -0.40(-3.88%) |
Aug 15, 2008 | 10.30 | 10.35 | 9.990 | 10.30 | 21,668 | +0.46(+4.67%) |
Aug 14, 2008 | 9.840 | 10.00 | 9.710 | 9.840 | 15,842 | -0.11(-1.11%) |
Aug 13, 2008 | 9.950 | 10.05 | 9.800 | 9.950 | 13,023 | -0.35(-3.40%) |
Aug 12, 2008 | 9.800 | 10.30 | 9.950 | 10.30 | 7,827 | +0.50(+5.10%) |
Aug 11, 2008 | 9.800 | 10.15 | 9.750 | 9.800 | 13,371 | -0.05(-0.51%) |
Aug 08, 2008 | 9.850 | 10.15 | 9.680 | 9.850 | 19,927 | -0.40(-3.90%) |
Aug 07, 2008 | 10.25 | 10.55 | 10.25 | 10.25 | 18,634 | -0.15(-1.44%) |
Aug 06, 2008 | 10.40 | 10.50 | 10.15 | 10.40 | 12,355 | -0.45(-4.15%) |
Aug 05, 2008 | 10.85 | 10.85 | 10.25 | 10.85 | 37,129 | +0.25(+2.36%) |
Aug 04, 2008 | 10.60 | 10.60 | 10.15 | 10.60 | 9,127 | -0.25(-2.30%) |
Aug 01, 2008 | 10.85 | 10.85 | 10.30 | 10.85 | 99,163 | -0.05(-0.46%) |
Jul 31, 2008 | 10.60 | 10.90 | 10.60 | 10.90 | 21,892 | +0.30(+2.83%) |
Jul 30, 2008 | 10.75 | 10.90 | 10.55 | 10.60 | 33,000 | -0.15(-1.40%) |
Jul 29, 2008 | 10.75 | 10.75 | 10.30 | 10.75 | 28,213 | +0.40(+3.86%) |
Jul 28, 2008 | 10.35 | 10.85 | 10.25 | 10.35 | 18,896 | -0.40(-3.72%) |
Jul 25, 2008 | 10.75 | 10.75 | 10.20 | 10.75 | 11,843 | +0.40(+3.86%) |
Jul 24, 2008 | 10.35 | 10.90 | 10.35 | 10.35 | 9,152 | +0.05(+0.49%) |
Jul 23, 2008 | 10.30 | 10.85 | 10.30 | 10.30 | 11,781 | +0.15(+1.48%) |
Jul 22, 2008 | 10.15 | 10.50 | 10.00 | 10.15 | 8,427 | -0.50(-4.69%) |
Jul 21, 2008 | 10.70 | 10.65 | 10.15 | 10.65 | 8,916 | -0.05(-0.47%) |
Jul 18, 2008 | 10.70 | 10.70 | 10.15 | 10.70 | 17,556 | +0.60(+5.94%) |
Jul 17, 2008 | 10.00 | 10.65 | 10.00 | 10.10 | 12,744 | +0.10(+1.00%) |
Jul 16, 2008 | 10.00 | 10.35 | 9.500 | 10.00 | 20,304 | +0.00(+0.00%) |
Jul 15, 2008 | 10.00 | 10.00 | 9.450 | 10.00 | 18,188 | +0.20(+2.04%) |
Jul 14, 2008 | 9.800 | 9.900 | 9.350 | 9.800 | 9,169 | +0.05(+0.51%) |
Jul 11, 2008 | 9.750 | 9.750 | 9.000 | 9.750 | 14,760 | -0.25(-2.50%) |
Jul 10, 2008 | 10.00 | 10.10 | 9.650 | 10.00 | 8,074 | +0.10(+1.01%) |
Jul 09, 2008 | 9.900 | 10.40 | 9.900 | 9.900 | 14,894 | -0.35(-3.41%) |
Jul 08, 2008 | 10.25 | 10.25 | 9.800 | 10.25 | 10,698 | +0.15(+1.49%) |
Jul 07, 2008 | 10.10 | 10.50 | 10.00 | 10.10 | 16,060 | -0.10(-0.98%) |
Jul 04, 2008 | 10.20 | 10.60 | 10.15 | 10.20 | 11,613 | +0.00(+0.00%) |
Jul 03, 2008 | 10.20 | 10.60 | 10.15 | 10.20 | 11,613 | +0.05(+0.49%) |
Jul 02, 2008 | 10.15 | 10.60 | 10.15 | 10.15 | 8,343 | -0.55(-5.14%) |
Jul 01, 2008 | 10.70 | 10.80 | 10.25 | 10.70 | 19,145 | -0.30(-2.73%) |
Jun 30, 2008 | 11.00 | 11.10 | 10.60 | 11.00 | 33,683 | +0.50(+4.76%) |
Jun 27, 2008 | 10.50 | 11.00 | 10.40 | 10.50 | 26,992 | -0.25(-2.33%) |
Jun 26, 2008 | 10.75 | 11.25 | 10.70 | 10.75 | 20,659 | -0.75(-6.52%) |
Jun 25, 2008 | 11.50 | 11.50 | 10.80 | 11.50 | 20,817 | +0.80(+7.48%) |
Jun 24, 2008 | 10.70 | 11.20 | 10.60 | 10.70 | 14,408 | -0.20(-1.83%) |
Jun 23, 2008 | 11.10 | 11.35 | 10.85 | 10.90 | 21,354 | -0.20(-1.80%) |
Jun 20, 2008 | 11.10 | 11.55 | 11.00 | 11.10 | 9,013 | +0.00(+0.00%) |
Jun 19, 2008 | 11.10 | 11.45 | 11.00 | 11.10 | 7,491 | -0.30(-2.63%) |
Jun 18, 2008 | 11.40 | 11.50 | 11.05 | 11.40 | 9,473 | +0.55(+5.07%) |
Jun 17, 2008 | 10.85 | 10.85 | 10.50 | 10.85 | 28,749 | +0.15(+1.40%) |
Jun 16, 2008 | 10.70 | 10.90 | 10.30 | 10.70 | 16,270 | +0.20(+1.90%) |
Jun 13, 2008 | 10.50 | 10.85 | 10.30 | 10.50 | 19,251 | -0.45(-4.11%) |
Jun 12, 2008 | 10.95 | 11.28 | 10.65 | 10.95 | 26,075 | +0.20(+1.86%) |
Jun 11, 2008 | 10.75 | 11.25 | 10.75 | 10.75 | 68,853 | -0.05(-0.46%) |
Jun 10, 2008 | 10.80 | 11.50 | 10.80 | 10.80 | 8,989 | -0.95(-8.09%) |
Jun 09, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 30, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 29, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 28, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 27, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 26, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 22, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 21, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 20, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 19, 2008 | 12.10 | 11.75 | 11.75 | 11.75 | 200 | -0.35(-2.89%) |
May 16, 2008 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
May 15, 2008 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
May 14, 2008 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
May 13, 2008 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
May 12, 2008 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
May 09, 2008 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
May 08, 2008 | 12.10 | 12.10 | 12.10 | 12.10 | 500 | +1.90(+18.63%) |
May 07, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
May 06, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
May 05, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
May 02, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |