Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.205 | 9.423 | 8.464 | 8.477 | 934,392 | -0.61(-6.76%) |
Apr 29, 2009 | 8.735 | 9.172 | 8.722 | 9.092 | 473,383 | +0.32(+3.70%) |
Apr 28, 2009 | 8.530 | 8.854 | 8.484 | 8.768 | 415,674 | +0.20(+2.31%) |
Apr 27, 2009 | 8.610 | 8.808 | 8.504 | 8.570 | 500,050 | -0.18(-2.04%) |
Apr 24, 2009 | 8.411 | 8.815 | 8.325 | 8.749 | 702,651 | +0.40(+4.75%) |
Apr 23, 2009 | 9.020 | 9.020 | 8.206 | 8.352 | 1,188,795 | -0.71(-7.81%) |
Apr 22, 2009 | 8.649 | 9.145 | 8.636 | 9.059 | 819,955 | +0.27(+3.09%) |
Apr 21, 2009 | 8.577 | 8.854 | 8.557 | 8.788 | 717,505 | +0.20(+2.31%) |
Apr 20, 2009 | 8.702 | 8.782 | 8.530 | 8.590 | 559,503 | -0.36(-3.99%) |
Apr 17, 2009 | 8.477 | 8.993 | 8.451 | 8.947 | 684,533 | +0.49(+5.79%) |
Apr 16, 2009 | 8.570 | 8.630 | 8.385 | 8.458 | 1,068,551 | -0.01(-0.08%) |
Apr 15, 2009 | 8.312 | 8.522 | 8.312 | 8.464 | 599,747 | +0.09(+1.03%) |
Apr 14, 2009 | 8.385 | 8.577 | 8.319 | 8.378 | 780,603 | -0.14(-1.63%) |
Apr 13, 2009 | 8.299 | 8.550 | 7.909 | 8.517 | 967,805 | -0.09(-1.00%) |
Apr 09, 2009 | 8.226 | 8.620 | 8.054 | 8.603 | 697,922 | +0.59(+7.34%) |
Apr 08, 2009 | 7.783 | 8.054 | 7.684 | 8.015 | 768,006 | +0.32(+4.12%) |
Apr 07, 2009 | 7.512 | 7.803 | 7.479 | 7.697 | 1,028,670 | +0.09(+1.22%) |
Apr 06, 2009 | 7.380 | 7.624 | 7.380 | 7.605 | 564,483 | +0.15(+1.95%) |
Apr 03, 2009 | 7.426 | 7.486 | 7.320 | 7.459 | 312,299 | +0.00(+0.00%) |
Apr 02, 2009 | 7.234 | 7.598 | 7.195 | 7.459 | 656,134 | +0.43(+6.11%) |
Apr 01, 2009 | 6.837 | 7.056 | 6.646 | 7.029 | 938,585 | +0.09(+1.33%) |
Mar 31, 2009 | 6.877 | 7.128 | 6.679 | 6.937 | 683,933 | +0.21(+3.15%) |
Mar 30, 2009 | 6.692 | 6.745 | 6.560 | 6.725 | 410,874 | -0.20(-2.87%) |
Mar 26, 2009 | 6.685 | 6.923 | 6.520 | 6.923 | 681,112 | +0.40(+6.08%) |
Mar 25, 2009 | 6.566 | 6.685 | 6.342 | 6.527 | 379,946 | +0.04(+0.61%) |
Mar 24, 2009 | 6.580 | 6.705 | 6.480 | 6.487 | 364,831 | -0.22(-3.25%) |
Mar 23, 2009 | 6.441 | 6.705 | 6.428 | 6.705 | 534,773 | +0.39(+6.18%) |
Mar 20, 2009 | 6.408 | 6.513 | 6.302 | 6.315 | 488,351 | -0.07(-1.04%) |
Mar 19, 2009 | 6.580 | 6.580 | 6.361 | 6.381 | 360,581 | -0.14(-2.13%) |
Mar 18, 2009 | 6.421 | 6.547 | 6.302 | 6.520 | 414,585 | +0.08(+1.23%) |
Mar 17, 2009 | 6.209 | 6.441 | 6.163 | 6.441 | 395,998 | +0.24(+3.84%) |
Mar 16, 2009 | 6.256 | 6.401 | 6.183 | 6.203 | 405,397 | +0.04(+0.64%) |
Mar 13, 2009 | 6.031 | 6.229 | 6.024 | 6.163 | 0 | +0.13(+2.19%) |
Mar 12, 2009 | 5.733 | 6.037 | 5.647 | 6.031 | 507,347 | +0.25(+4.35%) |
Mar 11, 2009 | 5.674 | 5.852 | 5.634 | 5.779 | 483,160 | +0.18(+3.19%) |
Mar 10, 2009 | 5.429 | 5.720 | 5.396 | 5.601 | 592,833 | +0.28(+5.35%) |
Mar 09, 2009 | 5.746 | 5.766 | 5.224 | 5.317 | 900,099 | -0.51(-8.74%) |
Mar 06, 2009 | 5.773 | 5.958 | 5.674 | 5.826 | 0 | +0.03(+0.57%) |
Mar 05, 2009 | 6.044 | 6.044 | 5.693 | 5.793 | 249,497 | -0.30(-4.89%) |
Mar 04, 2009 | 5.978 | 6.170 | 5.898 | 6.090 | 553,436 | +0.22(+3.72%) |
Mar 02, 2009 | 6.097 | 6.097 | 5.846 | 5.872 | 519,685 | -0.34(-5.53%) |
Feb 27, 2009 | 6.196 | 6.322 | 6.150 | 6.216 | 0 | -0.03(-0.42%) |
Feb 26, 2009 | 6.480 | 6.580 | 6.242 | 6.242 | 573,062 | -0.15(-2.38%) |
Feb 25, 2009 | 6.884 | 6.996 | 6.355 | 6.394 | 513,275 | -0.58(-8.34%) |
Feb 24, 2009 | 6.791 | 7.036 | 6.666 | 6.976 | 330,339 | +0.29(+4.35%) |
Feb 23, 2009 | 6.957 | 7.023 | 6.666 | 6.685 | 351,886 | -0.20(-2.88%) |
Feb 20, 2009 | 6.904 | 7.036 | 6.798 | 6.884 | 0 | -0.13(-1.79%) |
Feb 19, 2009 | 7.155 | 7.214 | 6.970 | 7.009 | 314,547 | -0.15(-2.12%) |
Feb 18, 2009 | 7.142 | 7.228 | 6.976 | 7.162 | 502,896 | +0.00(+0.00%) |
Feb 17, 2009 | 7.122 | 7.307 | 7.076 | 7.162 | 642,436 | -0.21(-2.87%) |
Feb 13, 2009 | 7.433 | 7.519 | 7.300 | 7.373 | 329,914 | -0.03(-0.45%) |
Feb 12, 2009 | 7.320 | 7.426 | 7.128 | 7.406 | 418,029 | -0.01(-0.18%) |
Feb 11, 2009 | 7.406 | 7.492 | 7.314 | 7.419 | 384,375 | +0.03(+0.45%) |
Feb 10, 2009 | 7.314 | 7.644 | 7.314 | 7.386 | 706,789 | +0.02(+0.27%) |
Feb 09, 2009 | 7.228 | 7.611 | 7.029 | 7.366 | 665,011 | +0.13(+1.83%) |
Feb 06, 2009 | 6.348 | 7.452 | 6.137 | 7.234 | 921,471 | +1.00(+16.01%) |
Feb 05, 2009 | 6.262 | 6.315 | 6.110 | 6.236 | 504,026 | -0.03(-0.42%) |
Feb 04, 2009 | 6.388 | 6.480 | 6.236 | 6.262 | 328,228 | -0.15(-2.27%) |
Feb 03, 2009 | 6.414 | 6.454 | 6.249 | 6.408 | 450,471 | +0.03(+0.52%) |
Feb 02, 2009 | 6.170 | 6.414 | 6.137 | 6.375 | 434,198 | +0.10(+1.58%) |
Jan 30, 2009 | 6.507 | 6.540 | 6.236 | 6.275 | 0 | -0.19(-2.87%) |
Jan 29, 2009 | 6.685 | 6.699 | 6.441 | 6.461 | 396,848 | -0.28(-4.12%) |
Jan 28, 2009 | 6.831 | 6.864 | 6.679 | 6.738 | 422,727 | +0.05(+0.69%) |
Jan 27, 2009 | 6.732 | 6.844 | 6.656 | 6.692 | 361,957 | -0.02(-0.30%) |
Jan 26, 2009 | 6.547 | 6.811 | 6.522 | 6.712 | 457,371 | +0.20(+3.05%) |
Jan 23, 2009 | 6.361 | 6.553 | 6.355 | 6.513 | 493,206 | -0.01(-0.10%) |
Jan 22, 2009 | 6.461 | 6.685 | 6.408 | 6.520 | 358,933 | -0.11(-1.60%) |
Jan 21, 2009 | 6.474 | 6.646 | 6.308 | 6.626 | 525,892 | +0.24(+3.83%) |
Jan 20, 2009 | 6.632 | 6.738 | 6.375 | 6.381 | 364,617 | -0.32(-4.83%) |
Jan 16, 2009 | 6.877 | 6.877 | 6.500 | 6.705 | 0 | -0.10(-1.46%) |
Jan 15, 2009 | 6.712 | 6.851 | 6.547 | 6.804 | 343,025 | +0.11(+1.58%) |
Jan 14, 2009 | 6.837 | 6.851 | 6.619 | 6.699 | 371,625 | -0.26(-3.80%) |
Jan 13, 2009 | 6.864 | 7.102 | 6.831 | 6.963 | 340,129 | +0.11(+1.54%) |
Jan 12, 2009 | 6.930 | 7.009 | 6.798 | 6.857 | 273,164 | -0.07(-0.96%) |
Jan 09, 2009 | 7.208 | 7.419 | 6.910 | 6.923 | 483,810 | -0.32(-4.38%) |
Jan 08, 2009 | 7.234 | 7.281 | 7.069 | 7.241 | 406,694 | +0.00(+0.00%) |
Jan 07, 2009 | 7.267 | 7.360 | 7.148 | 7.241 | 482,363 | -0.15(-1.97%) |
Jan 06, 2009 | 6.963 | 7.446 | 6.963 | 7.386 | 582,125 | +0.40(+5.68%) |
Jan 05, 2009 | 7.016 | 7.016 | 6.824 | 6.990 | 429,856 | -0.01(-0.09%) |
Jan 02, 2009 | 6.910 | 7.042 | 6.864 | 6.996 | 0 | +0.10(+1.44%) |
Jan 01, 2009 | 6.434 | 6.930 | 6.434 | 6.897 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.434 | 6.930 | 6.434 | 6.897 | 629,945 | +0.50(+7.86%) |
Dec 30, 2008 | 6.236 | 6.408 | 6.203 | 6.394 | 360,261 | +0.20(+3.31%) |
Dec 29, 2008 | 6.361 | 6.388 | 6.125 | 6.189 | 352,176 | -0.17(-2.70%) |
Dec 26, 2008 | 6.348 | 6.434 | 6.302 | 6.361 | 0 | +0.03(+0.52%) |
Dec 24, 2008 | 6.117 | 6.335 | 6.117 | 6.328 | 430,367 | +0.24(+4.02%) |
Dec 23, 2008 | 6.229 | 6.256 | 6.024 | 6.084 | 482,484 | -0.16(-2.54%) |
Dec 22, 2008 | 6.289 | 6.308 | 6.103 | 6.242 | 516,918 | -0.01(-0.11%) |
Dec 19, 2008 | 6.275 | 6.467 | 6.216 | 6.249 | 1,181,611 | -0.03(-0.53%) |
Dec 18, 2008 | 6.256 | 6.342 | 6.183 | 6.282 | 603,839 | +0.09(+1.39%) |
Dec 17, 2008 | 6.229 | 6.269 | 6.150 | 6.196 | 475,609 | -0.05(-0.85%) |
Dec 16, 2008 | 6.282 | 6.315 | 6.077 | 6.249 | 877,843 | +0.09(+1.50%) |
Dec 15, 2008 | 6.375 | 6.434 | 6.070 | 6.156 | 758,351 | -0.20(-3.22%) |
Dec 12, 2008 | 6.441 | 6.513 | 6.189 | 6.361 | 0 | -0.20(-3.02%) |
Dec 11, 2008 | 6.699 | 6.871 | 6.480 | 6.560 | 513,077 | -0.14(-2.07%) |
Dec 10, 2008 | 6.752 | 6.923 | 6.632 | 6.699 | 423,603 | +0.03(+0.50%) |
Dec 09, 2008 | 6.877 | 7.214 | 6.666 | 6.666 | 853,033 | -0.34(-4.82%) |
Dec 08, 2008 | 6.778 | 7.128 | 6.705 | 7.003 | 752,401 | +0.39(+5.90%) |
Dec 05, 2008 | 6.355 | 6.646 | 6.203 | 6.613 | 0 | +0.03(+0.50%) |
Dec 04, 2008 | 6.679 | 6.976 | 6.394 | 6.580 | 705,730 | -0.20(-3.02%) |
Dec 03, 2008 | 6.619 | 7.049 | 6.500 | 6.785 | 711,814 | -0.03(-0.39%) |
Dec 02, 2008 | 6.176 | 6.837 | 6.176 | 6.811 | 951,626 | +0.58(+9.23%) |
Dec 01, 2008 | 7.049 | 7.049 | 6.196 | 6.236 | 556,794 | -0.88(-12.36%) |
Nov 28, 2008 | 6.923 | 7.115 | 6.917 | 7.115 | 227,769 | +0.10(+1.41%) |
Nov 26, 2008 | 6.355 | 7.016 | 6.312 | 7.016 | 536,018 | +0.53(+8.15%) |
Nov 25, 2008 | 6.170 | 6.487 | 6.090 | 6.487 | 539,744 | +0.32(+5.26%) |
Nov 24, 2008 | 6.236 | 6.580 | 6.031 | 6.163 | 1,111,395 | +0.01(+0.11%) |
Nov 21, 2008 | 6.249 | 6.249 | 5.568 | 6.156 | 770,656 | +0.15(+2.42%) |
Nov 20, 2008 | 6.520 | 6.659 | 5.991 | 6.011 | 472,527 | -0.58(-8.73%) |
Nov 19, 2008 | 7.016 | 7.109 | 6.573 | 6.586 | 456,924 | -0.41(-5.86%) |
Nov 18, 2008 | 7.466 | 7.466 | 6.672 | 6.996 | 531,928 | -0.30(-4.08%) |
Nov 17, 2008 | 6.957 | 7.499 | 6.864 | 7.294 | 484,627 | +0.31(+4.45%) |
Nov 14, 2008 | 7.426 | 7.486 | 6.983 | 6.983 | 0 | -0.55(-7.29%) |
Nov 13, 2008 | 6.970 | 7.538 | 6.632 | 7.532 | 820,729 | +0.59(+8.48%) |
Nov 12, 2008 | 7.406 | 7.446 | 6.923 | 6.943 | 537,711 | -0.58(-7.65%) |
Nov 11, 2008 | 7.710 | 7.776 | 7.505 | 7.519 | 365,212 | -0.24(-3.07%) |
Nov 10, 2008 | 8.114 | 8.140 | 7.651 | 7.757 | 526,943 | -0.17(-2.17%) |
Nov 07, 2008 | 7.935 | 8.061 | 7.743 | 7.929 | 0 | +0.02(+0.25%) |
Nov 06, 2008 | 8.034 | 8.239 | 7.896 | 7.909 | 571,648 | -0.13(-1.56%) |
Nov 05, 2008 | 8.471 | 8.577 | 7.975 | 8.034 | 455,396 | -0.51(-5.96%) |
Nov 04, 2008 | 8.504 | 8.682 | 8.332 | 8.544 | 521,837 | +0.09(+1.10%) |
Nov 03, 2008 | 8.491 | 8.709 | 8.312 | 8.451 | 644,620 | -0.07(-0.85%) |
Oct 31, 2008 | 8.352 | 8.530 | 7.929 | 8.524 | 865,093 | +0.13(+1.50%) |
Oct 30, 2008 | 7.803 | 8.438 | 7.763 | 8.398 | 439,690 | +0.62(+7.99%) |
Oct 29, 2008 | 7.479 | 8.008 | 7.109 | 7.776 | 938,682 | -0.04(-0.51%) |
Oct 28, 2008 | 7.525 | 7.849 | 7.274 | 7.816 | 943,305 | +0.47(+6.39%) |
Oct 27, 2008 | 7.459 | 7.677 | 7.347 | 7.347 | 825,599 | -0.40(-5.12%) |
Oct 24, 2008 | 8.200 | 8.200 | 7.591 | 7.743 | 739,698 | -0.79(-9.30%) |
Oct 23, 2008 | 8.682 | 8.745 | 8.206 | 8.537 | 516,782 | -0.06(-0.69%) |
Oct 22, 2008 | 8.762 | 8.828 | 8.444 | 8.596 | 397,123 | -0.33(-3.70%) |
Oct 21, 2008 | 8.729 | 9.026 | 8.557 | 8.927 | 595,927 | +0.19(+2.20%) |
Oct 20, 2008 | 8.345 | 8.755 | 8.220 | 8.735 | 408,207 | +0.39(+4.68%) |
Oct 17, 2008 | 7.724 | 8.682 | 7.724 | 8.345 | 0 | -0.38(-4.32%) |
Oct 16, 2008 | 8.305 | 8.848 | 8.094 | 8.722 | 583,743 | +0.42(+5.02%) |
Oct 15, 2008 | 8.967 | 8.967 | 8.305 | 8.305 | 353,248 | -0.75(-8.25%) |
Oct 14, 2008 | 9.410 | 9.416 | 8.775 | 9.053 | 561,971 | -0.13(-1.44%) |
Oct 13, 2008 | 8.696 | 9.185 | 8.510 | 9.185 | 732,822 | +0.82(+9.80%) |
Oct 10, 2008 | 7.366 | 8.656 | 7.287 | 8.365 | 0 | +0.60(+7.66%) |
Oct 09, 2008 | 8.848 | 8.927 | 7.770 | 7.770 | 1,128,957 | -1.08(-12.25%) |
Oct 08, 2008 | 9.192 | 9.456 | 8.828 | 8.854 | 867,299 | -0.52(-5.50%) |
Oct 07, 2008 | 9.469 | 9.674 | 9.324 | 9.370 | 607,016 | -0.04(-0.42%) |
Oct 06, 2008 | 9.774 | 9.952 | 9.185 | 9.410 | 796,299 | -0.54(-5.39%) |
Oct 03, 2008 | 10.41 | 10.53 | 9.906 | 9.945 | 0 | -0.34(-3.28%) |
Oct 02, 2008 | 10.55 | 10.69 | 10.26 | 10.28 | 550,682 | -0.36(-3.36%) |
Oct 01, 2008 | 10.57 | 10.81 | 10.51 | 10.64 | 407,853 | -0.09(-0.80%) |
Sep 30, 2008 | 10.85 | 10.85 | 10.59 | 10.73 | 591,708 | +0.04(+0.37%) |
Sep 29, 2008 | 10.75 | 11.00 | 10.33 | 10.69 | 758,180 | -0.22(-2.06%) |
Sep 26, 2008 | 10.88 | 11.06 | 10.74 | 10.91 | 0 | -0.10(-0.90%) |
Sep 25, 2008 | 10.95 | 11.08 | 10.82 | 11.01 | 328,338 | +0.13(+1.22%) |
Sep 24, 2008 | 11.13 | 11.15 | 10.84 | 10.88 | 341,147 | -0.28(-2.49%) |
Sep 23, 2008 | 11.41 | 11.62 | 11.10 | 11.16 | 684,423 | -0.28(-2.43%) |
Sep 22, 2008 | 11.31 | 11.62 | 11.31 | 11.43 | 537,905 | +0.02(+0.17%) |
Sep 19, 2008 | 11.06 | 11.63 | 11.04 | 11.41 | 0 | +0.48(+4.35%) |
Sep 18, 2008 | 11.02 | 11.14 | 10.64 | 10.94 | 983,967 | +0.14(+1.29%) |
Sep 17, 2008 | 11.29 | 11.29 | 10.79 | 10.80 | 632,327 | -0.61(-5.39%) |
Sep 16, 2008 | 10.83 | 11.41 | 10.75 | 11.41 | 682,402 | +0.41(+3.73%) |
Sep 15, 2008 | 11.09 | 11.31 | 11.00 | 11.00 | 312,172 | -0.24(-2.12%) |
Sep 12, 2008 | 11.16 | 11.27 | 11.01 | 11.24 | 0 | +0.03(+0.24%) |
Sep 11, 2008 | 11.13 | 11.23 | 11.02 | 11.22 | 306,092 | -0.03(-0.23%) |
Sep 10, 2008 | 10.98 | 11.36 | 10.98 | 11.24 | 439,318 | +0.17(+1.55%) |
Sep 09, 2008 | 11.24 | 11.42 | 11.07 | 11.07 | 372,218 | -0.21(-1.88%) |
Sep 08, 2008 | 11.19 | 11.28 | 11.01 | 11.28 | 638,334 | +0.34(+3.14%) |
Sep 05, 2008 | 10.94 | 11.02 | 10.87 | 10.94 | 0 | -0.09(-0.78%) |
Sep 04, 2008 | 11.05 | 11.16 | 10.96 | 11.02 | 379,740 | -0.08(-0.71%) |
Sep 03, 2008 | 11.24 | 11.27 | 11.05 | 11.10 | 574,875 | -0.17(-1.53%) |
Sep 02, 2008 | 11.22 | 11.37 | 11.10 | 11.27 | 463,466 | +0.20(+1.79%) |
Aug 29, 2008 | 11.16 | 11.24 | 10.84 | 11.08 | 0 | -0.17(-1.47%) |
Aug 28, 2008 | 11.15 | 11.27 | 11.06 | 11.24 | 318,795 | +0.09(+0.83%) |
Aug 27, 2008 | 11.16 | 11.24 | 11.02 | 11.15 | 338,970 | -0.06(-0.53%) |
Aug 26, 2008 | 11.12 | 11.27 | 11.04 | 11.21 | 275,676 | +0.09(+0.83%) |
Aug 25, 2008 | 11.23 | 11.23 | 10.99 | 11.12 | 230,641 | -0.15(-1.29%) |
Aug 22, 2008 | 11.12 | 11.34 | 11.04 | 11.26 | 0 | +0.14(+1.25%) |
Aug 21, 2008 | 11.31 | 11.31 | 11.04 | 11.12 | 260,774 | -0.23(-2.04%) |
Aug 20, 2008 | 11.47 | 11.55 | 11.26 | 11.35 | 307,531 | -0.09(-0.81%) |
Aug 19, 2008 | 11.49 | 11.55 | 11.31 | 11.45 | 280,743 | -0.09(-0.75%) |
Aug 18, 2008 | 11.79 | 11.79 | 11.45 | 11.53 | 365,962 | -0.08(-0.68%) |
Aug 15, 2008 | 11.63 | 11.75 | 11.51 | 11.61 | 0 | +0.03(+0.23%) |
Aug 14, 2008 | 11.39 | 11.78 | 11.39 | 11.59 | 556,327 | +0.10(+0.86%) |
Aug 13, 2008 | 11.34 | 11.62 | 10.99 | 11.49 | 603,263 | +0.16(+1.40%) |
Aug 12, 2008 | 11.30 | 11.45 | 11.21 | 11.33 | 689,779 | +0.07(+0.59%) |
Aug 11, 2008 | 11.20 | 11.31 | 11.15 | 11.26 | 584,348 | +0.04(+0.35%) |
Aug 08, 2008 | 10.98 | 11.44 | 10.94 | 11.22 | 367,315 | +0.28(+2.60%) |
Aug 07, 2008 | 10.91 | 11.08 | 10.66 | 10.94 | 472,207 | -0.11(-1.02%) |
Aug 06, 2008 | 11.04 | 11.12 | 10.88 | 11.05 | 266,832 | +0.01(+0.06%) |
Aug 05, 2008 | 11.28 | 11.28 | 10.87 | 11.04 | 366,284 | +0.16(+1.46%) |
Aug 04, 2008 | 10.73 | 11.00 | 10.52 | 10.88 | 597,417 | +0.17(+1.54%) |
Aug 01, 2008 | 10.73 | 10.91 | 10.63 | 10.72 | 815,307 | +0.03(+0.31%) |
Jul 31, 2008 | 10.91 | 10.97 | 9.992 | 10.69 | 1,143,036 | -0.69(-6.10%) |
Jul 30, 2008 | 11.15 | 11.42 | 11.07 | 11.38 | 711,965 | +0.34(+3.05%) |
Jul 29, 2008 | 11.04 | 11.13 | 10.96 | 11.04 | 536,843 | +0.00(+0.00%) |
Jul 28, 2008 | 11.02 | 11.06 | 10.78 | 11.04 | 380,966 | -0.03(-0.30%) |
Jul 25, 2008 | 10.91 | 11.17 | 10.91 | 11.08 | 359,827 | +0.24(+2.20%) |
Jul 24, 2008 | 10.81 | 10.96 | 10.73 | 10.84 | 340,169 | -0.04(-0.36%) |
Jul 23, 2008 | 10.86 | 11.14 | 10.82 | 10.88 | 431,187 | +0.02(+0.18%) |
Jul 22, 2008 | 10.51 | 10.86 | 10.45 | 10.86 | 542,590 | +0.36(+3.47%) |
Jul 21, 2008 | 10.51 | 10.53 | 10.41 | 10.49 | 231,739 | +0.05(+0.44%) |
Jul 18, 2008 | 10.45 | 10.56 | 10.26 | 10.45 | 383,747 | -0.01(-0.06%) |
Jul 17, 2008 | 10.14 | 10.57 | 9.945 | 10.45 | 613,220 | +0.31(+3.06%) |
Jul 16, 2008 | 10.02 | 10.35 | 9.959 | 10.14 | 430,480 | +0.19(+1.86%) |
Jul 15, 2008 | 9.899 | 10.12 | 9.714 | 9.959 | 626,812 | -0.09(-0.86%) |
Jul 14, 2008 | 10.28 | 10.30 | 9.873 | 10.04 | 900,722 | -0.17(-1.68%) |
Jul 11, 2008 | 10.03 | 10.36 | 9.978 | 10.22 | 669,708 | +0.07(+0.72%) |
Jul 10, 2008 | 10.14 | 10.30 | 10.02 | 10.14 | 540,742 | +0.01(+0.13%) |
Jul 09, 2008 | 10.06 | 10.20 | 9.939 | 10.13 | 435,023 | +0.05(+0.46%) |
Jul 08, 2008 | 9.906 | 10.12 | 9.886 | 10.08 | 442,659 | +0.21(+2.14%) |
Jul 07, 2008 | 9.740 | 9.919 | 9.648 | 9.873 | 360,679 | +0.19(+1.98%) |
Jul 04, 2008 | 9.661 | 9.800 | 9.595 | 9.681 | 107,112 | +0.00(+0.00%) |
Jul 03, 2008 | 9.661 | 9.800 | 9.595 | 9.681 | 107,112 | +0.03(+0.27%) |
Jul 02, 2008 | 9.959 | 10.00 | 9.602 | 9.654 | 304,247 | -0.33(-3.31%) |
Jul 01, 2008 | 9.800 | 9.998 | 9.734 | 9.985 | 473,971 | +0.12(+1.21%) |
Jun 30, 2008 | 10.02 | 10.16 | 9.859 | 9.866 | 387,528 | -0.19(-1.84%) |
Jun 27, 2008 | 10.20 | 10.29 | 9.959 | 10.05 | 687,225 | -0.15(-1.43%) |
Jun 26, 2008 | 10.28 | 10.34 | 10.19 | 10.20 | 409,639 | -0.22(-2.10%) |
Jun 25, 2008 | 10.21 | 10.43 | 10.21 | 10.41 | 826,769 | +0.19(+1.81%) |
Jun 24, 2008 | 10.28 | 10.36 | 10.20 | 10.23 | 538,635 | -0.08(-0.77%) |
Jun 23, 2008 | 10.38 | 10.51 | 10.26 | 10.31 | 225,566 | -0.05(-0.45%) |
Jun 20, 2008 | 10.38 | 10.59 | 10.18 | 10.36 | 923,741 | -0.13(-1.26%) |
Jun 19, 2008 | 10.57 | 10.58 | 10.43 | 10.49 | 485,696 | -0.09(-0.81%) |
Jun 18, 2008 | 10.74 | 10.77 | 10.49 | 10.57 | 483,606 | -0.18(-1.66%) |
Jun 17, 2008 | 10.88 | 10.96 | 10.74 | 10.75 | 196,075 | -0.17(-1.57%) |
Jun 16, 2008 | 10.94 | 10.96 | 10.81 | 10.92 | 177,927 | -0.03(-0.30%) |
Jun 13, 2008 | 11.00 | 11.12 | 10.82 | 10.96 | 308,070 | +0.05(+0.42%) |
Jun 12, 2008 | 11.02 | 11.12 | 10.88 | 10.91 | 250,665 | -0.01(-0.06%) |
Jun 11, 2008 | 11.12 | 11.17 | 10.91 | 10.92 | 372,284 | -0.23(-2.08%) |
Jun 10, 2008 | 11.23 | 11.25 | 10.91 | 11.15 | 453,963 | +0.06(+0.54%) |
Jun 09, 2008 | 11.25 | 11.31 | 11.00 | 11.09 | 349,059 | -0.18(-1.59%) |
Jun 06, 2008 | 11.64 | 11.64 | 11.27 | 11.27 | 376,820 | -0.46(-3.89%) |
Jun 05, 2008 | 11.43 | 11.98 | 11.43 | 11.72 | 628,394 | +0.30(+2.66%) |
Jun 04, 2008 | 11.21 | 11.64 | 11.10 | 11.42 | 714,161 | +0.19(+1.71%) |
Jun 03, 2008 | 11.18 | 11.27 | 10.97 | 11.23 | 772,405 | -0.07(-0.59%) |
Jun 02, 2008 | 11.34 | 11.36 | 10.81 | 11.29 | 798,882 | -0.04(-0.35%) |
May 30, 2008 | 11.49 | 11.62 | 11.27 | 11.33 | 562,598 | -0.17(-1.44%) |
May 29, 2008 | 11.34 | 11.60 | 11.28 | 11.50 | 376,830 | +0.15(+1.28%) |
May 28, 2008 | 11.42 | 11.42 | 11.23 | 11.35 | 495,069 | -0.03(-0.29%) |
May 27, 2008 | 10.98 | 11.40 | 10.98 | 11.39 | 660,701 | +0.41(+3.74%) |
May 26, 2008 | 11.06 | 11.14 | 10.94 | 10.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.06 | 11.14 | 10.94 | 10.98 | 395,139 | -0.19(-1.66%) |
May 22, 2008 | 10.92 | 11.20 | 10.92 | 11.16 | 529,816 | +0.26(+2.37%) |
May 21, 2008 | 11.05 | 11.20 | 10.81 | 10.90 | 512,039 | -0.14(-1.26%) |
May 20, 2008 | 10.89 | 11.06 | 10.89 | 11.04 | 246,491 | +0.07(+0.60%) |
May 19, 2008 | 11.07 | 11.14 | 10.91 | 10.98 | 538,206 | -0.12(-1.07%) |
May 16, 2008 | 11.14 | 11.22 | 10.91 | 11.10 | 516,017 | -0.03(-0.30%) |
May 15, 2008 | 11.19 | 11.25 | 11.12 | 11.13 | 502,485 | -0.10(-0.88%) |
May 14, 2008 | 11.33 | 11.47 | 11.20 | 11.23 | 429,623 | -0.13(-1.11%) |
May 13, 2008 | 11.36 | 11.37 | 11.24 | 11.35 | 281,705 | +0.02(+0.17%) |
May 12, 2008 | 11.20 | 11.39 | 11.17 | 11.33 | 806,604 | +0.20(+1.78%) |
May 09, 2008 | 11.12 | 11.23 | 11.06 | 11.14 | 208,479 | -0.11(-1.00%) |
May 08, 2008 | 11.38 | 11.41 | 11.14 | 11.25 | 638,382 | -0.09(-0.82%) |
May 07, 2008 | 11.50 | 11.62 | 11.31 | 11.34 | 402,395 | -0.17(-1.44%) |
May 06, 2008 | 11.72 | 11.73 | 11.43 | 11.51 | 394,938 | -0.26(-2.19%) |
May 05, 2008 | 11.88 | 12.02 | 11.76 | 11.76 | 720,186 | -0.08(-0.67%) |
May 02, 2008 | 11.90 | 11.96 | 11.68 | 11.84 | 647,782 | +0.02(+0.17%) |