Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.238 | 9.457 | 8.495 | 8.508 | 931,055 | -0.62(-6.76%) |
Apr 29, 2009 | 8.767 | 9.205 | 8.753 | 9.125 | 471,693 | +0.33(+3.70%) |
Apr 28, 2009 | 8.561 | 8.886 | 8.514 | 8.800 | 414,190 | +0.20(+2.31%) |
Apr 27, 2009 | 8.641 | 8.840 | 8.534 | 8.601 | 498,265 | -0.18(-2.04%) |
Apr 24, 2009 | 8.441 | 8.846 | 8.355 | 8.780 | 700,142 | +0.40(+4.75%) |
Apr 23, 2009 | 9.052 | 9.052 | 8.236 | 8.382 | 1,184,550 | -0.71(-7.81%) |
Apr 22, 2009 | 8.680 | 9.178 | 8.667 | 9.092 | 817,027 | +0.27(+3.08%) |
Apr 21, 2009 | 8.607 | 8.886 | 8.587 | 8.820 | 714,943 | +0.20(+2.31%) |
Apr 20, 2009 | 8.733 | 8.813 | 8.561 | 8.621 | 557,505 | -0.36(-3.99%) |
Apr 17, 2009 | 8.508 | 9.025 | 8.481 | 8.979 | 682,089 | +0.49(+5.79%) |
Apr 16, 2009 | 8.601 | 8.660 | 8.415 | 8.488 | 1,064,736 | -0.01(-0.08%) |
Apr 15, 2009 | 8.342 | 8.553 | 8.342 | 8.495 | 597,605 | +0.09(+1.03%) |
Apr 14, 2009 | 8.415 | 8.607 | 8.349 | 8.408 | 777,816 | -0.14(-1.63%) |
Apr 13, 2009 | 8.329 | 8.581 | 7.937 | 8.548 | 964,349 | -0.09(-1.00%) |
Apr 09, 2009 | 8.256 | 8.650 | 8.083 | 8.634 | 695,430 | +0.59(+7.34%) |
Apr 08, 2009 | 7.811 | 8.083 | 7.711 | 8.043 | 765,264 | +0.32(+4.12%) |
Apr 07, 2009 | 7.539 | 7.831 | 7.506 | 7.725 | 1,024,997 | +0.09(+1.22%) |
Apr 06, 2009 | 7.406 | 7.652 | 7.406 | 7.632 | 562,467 | +0.15(+1.95%) |
Apr 03, 2009 | 7.453 | 7.512 | 7.346 | 7.486 | 311,184 | +0.00(+0.00%) |
Apr 02, 2009 | 7.260 | 7.625 | 7.220 | 7.486 | 653,791 | +0.43(+6.11%) |
Apr 01, 2009 | 6.862 | 7.081 | 6.670 | 7.054 | 935,234 | +0.09(+1.33%) |
Mar 31, 2009 | 6.902 | 7.154 | 6.703 | 6.962 | 681,490 | +0.21(+3.15%) |
Mar 30, 2009 | 6.716 | 6.769 | 6.583 | 6.749 | 409,407 | -0.20(-2.87%) |
Mar 26, 2009 | 6.709 | 6.948 | 6.543 | 6.948 | 678,680 | +0.40(+6.08%) |
Mar 25, 2009 | 6.590 | 6.709 | 6.364 | 6.550 | 378,589 | +0.04(+0.61%) |
Mar 24, 2009 | 6.603 | 6.729 | 6.504 | 6.510 | 363,528 | -0.22(-3.25%) |
Mar 23, 2009 | 6.464 | 6.729 | 6.451 | 6.729 | 532,864 | +0.39(+6.18%) |
Mar 20, 2009 | 6.431 | 6.537 | 6.324 | 6.338 | 486,608 | -0.07(-1.04%) |
Mar 19, 2009 | 6.603 | 6.603 | 6.384 | 6.404 | 359,294 | -0.14(-2.13%) |
Mar 18, 2009 | 6.444 | 6.570 | 6.324 | 6.543 | 413,105 | +0.08(+1.23%) |
Mar 17, 2009 | 6.232 | 6.464 | 6.185 | 6.464 | 394,584 | +0.24(+3.84%) |
Mar 16, 2009 | 6.278 | 6.424 | 6.205 | 6.225 | 403,949 | +0.04(+0.64%) |
Mar 13, 2009 | 6.052 | 6.251 | 6.046 | 6.185 | 0 | +0.13(+2.19%) |
Mar 12, 2009 | 5.754 | 6.059 | 5.667 | 6.052 | 505,535 | +0.25(+4.35%) |
Mar 11, 2009 | 5.694 | 5.873 | 5.654 | 5.800 | 481,435 | +0.18(+3.19%) |
Mar 10, 2009 | 5.448 | 5.740 | 5.415 | 5.621 | 590,716 | +0.29(+5.35%) |
Mar 09, 2009 | 5.767 | 5.787 | 5.243 | 5.336 | 896,885 | -0.51(-8.74%) |
Mar 06, 2009 | 5.794 | 5.979 | 5.694 | 5.847 | 0 | +0.03(+0.57%) |
Mar 05, 2009 | 6.066 | 6.066 | 5.714 | 5.813 | 248,606 | -0.30(-4.89%) |
Mar 04, 2009 | 5.999 | 6.192 | 5.920 | 6.112 | 551,460 | +0.22(+3.72%) |
Mar 02, 2009 | 6.119 | 6.119 | 5.867 | 5.893 | 517,830 | -0.35(-5.53%) |
Feb 27, 2009 | 6.218 | 6.344 | 6.172 | 6.238 | 0 | -0.03(-0.42%) |
Feb 26, 2009 | 6.504 | 6.603 | 6.265 | 6.265 | 571,016 | -0.15(-2.38%) |
Feb 25, 2009 | 6.908 | 7.021 | 6.378 | 6.417 | 511,442 | -0.58(-8.34%) |
Feb 24, 2009 | 6.816 | 7.061 | 6.689 | 7.001 | 329,160 | +0.29(+4.35%) |
Feb 23, 2009 | 6.981 | 7.048 | 6.689 | 6.709 | 350,629 | -0.20(-2.88%) |
Feb 20, 2009 | 6.928 | 7.061 | 6.822 | 6.908 | 0 | -0.13(-1.79%) |
Feb 19, 2009 | 7.181 | 7.240 | 6.995 | 7.035 | 313,423 | -0.15(-2.12%) |
Feb 18, 2009 | 7.167 | 7.254 | 7.001 | 7.187 | 501,101 | +0.00(+0.00%) |
Feb 17, 2009 | 7.147 | 7.333 | 7.101 | 7.187 | 640,142 | -0.21(-2.87%) |
Feb 13, 2009 | 7.459 | 7.546 | 7.327 | 7.400 | 328,736 | -0.03(-0.45%) |
Feb 12, 2009 | 7.346 | 7.453 | 7.154 | 7.433 | 416,536 | -0.01(-0.18%) |
Feb 11, 2009 | 7.433 | 7.519 | 7.340 | 7.446 | 383,002 | +0.03(+0.45%) |
Feb 10, 2009 | 7.340 | 7.672 | 7.340 | 7.413 | 704,265 | +0.02(+0.27%) |
Feb 09, 2009 | 7.254 | 7.638 | 7.054 | 7.393 | 662,637 | +0.13(+1.83%) |
Feb 06, 2009 | 6.371 | 7.479 | 6.159 | 7.260 | 918,181 | +1.00(+16.01%) |
Feb 05, 2009 | 6.285 | 6.338 | 6.132 | 6.258 | 502,226 | -0.03(-0.42%) |
Feb 04, 2009 | 6.411 | 6.504 | 6.258 | 6.285 | 327,056 | -0.15(-2.27%) |
Feb 03, 2009 | 6.437 | 6.477 | 6.271 | 6.431 | 448,862 | +0.03(+0.52%) |
Feb 02, 2009 | 6.192 | 6.437 | 6.159 | 6.397 | 432,647 | +0.10(+1.58%) |
Jan 30, 2009 | 6.530 | 6.563 | 6.258 | 6.298 | 0 | -0.19(-2.87%) |
Jan 29, 2009 | 6.709 | 6.723 | 6.464 | 6.484 | 395,431 | -0.28(-4.12%) |
Jan 28, 2009 | 6.855 | 6.889 | 6.703 | 6.762 | 421,218 | +0.05(+0.69%) |
Jan 27, 2009 | 6.756 | 6.869 | 6.679 | 6.716 | 360,665 | -0.02(-0.30%) |
Jan 26, 2009 | 6.570 | 6.835 | 6.545 | 6.736 | 455,738 | +0.20(+3.05%) |
Jan 23, 2009 | 6.384 | 6.577 | 6.378 | 6.537 | 491,445 | -0.01(-0.10%) |
Jan 22, 2009 | 6.484 | 6.709 | 6.431 | 6.543 | 357,651 | -0.11(-1.60%) |
Jan 21, 2009 | 6.497 | 6.670 | 6.331 | 6.650 | 524,014 | +0.25(+3.83%) |
Jan 20, 2009 | 6.656 | 6.762 | 6.397 | 6.404 | 363,315 | -0.33(-4.83%) |
Jan 16, 2009 | 6.902 | 6.902 | 6.524 | 6.729 | 0 | -0.10(-1.46%) |
Jan 15, 2009 | 6.736 | 6.875 | 6.570 | 6.829 | 341,801 | +0.11(+1.58%) |
Jan 14, 2009 | 6.862 | 6.875 | 6.643 | 6.723 | 370,298 | -0.27(-3.80%) |
Jan 13, 2009 | 6.889 | 7.127 | 6.855 | 6.988 | 338,915 | +0.11(+1.54%) |
Jan 12, 2009 | 6.955 | 7.035 | 6.822 | 6.882 | 272,188 | -0.07(-0.96%) |
Jan 09, 2009 | 7.234 | 7.446 | 6.935 | 6.948 | 482,083 | -0.32(-4.38%) |
Jan 08, 2009 | 7.260 | 7.307 | 7.094 | 7.267 | 405,242 | +0.00(+0.00%) |
Jan 07, 2009 | 7.293 | 7.386 | 7.174 | 7.267 | 480,640 | -0.15(-1.97%) |
Jan 06, 2009 | 6.988 | 7.473 | 6.988 | 7.413 | 580,046 | +0.40(+5.68%) |
Jan 05, 2009 | 7.041 | 7.041 | 6.849 | 7.015 | 428,321 | -0.01(-0.09%) |
Jan 02, 2009 | 6.935 | 7.068 | 6.889 | 7.021 | 0 | +0.10(+1.44%) |
Jan 01, 2009 | 6.457 | 6.955 | 6.457 | 6.922 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.457 | 6.955 | 6.457 | 6.922 | 627,696 | +0.50(+7.86%) |
Dec 30, 2008 | 6.258 | 6.431 | 6.225 | 6.417 | 358,974 | +0.21(+3.31%) |
Dec 29, 2008 | 6.384 | 6.411 | 6.147 | 6.212 | 350,918 | -0.17(-2.70%) |
Dec 26, 2008 | 6.371 | 6.457 | 6.324 | 6.384 | 0 | +0.03(+0.52%) |
Dec 24, 2008 | 6.139 | 6.358 | 6.139 | 6.351 | 428,830 | +0.25(+4.02%) |
Dec 23, 2008 | 6.251 | 6.278 | 6.046 | 6.105 | 480,761 | -0.16(-2.54%) |
Dec 22, 2008 | 6.311 | 6.331 | 6.125 | 6.265 | 515,072 | -0.01(-0.11%) |
Dec 19, 2008 | 6.298 | 6.490 | 6.238 | 6.271 | 1,177,391 | -0.03(-0.53%) |
Dec 18, 2008 | 6.278 | 6.364 | 6.205 | 6.305 | 601,683 | +0.09(+1.39%) |
Dec 17, 2008 | 6.251 | 6.291 | 6.172 | 6.218 | 473,911 | -0.05(-0.85%) |
Dec 16, 2008 | 6.305 | 6.338 | 6.099 | 6.271 | 874,708 | +0.09(+1.50%) |
Dec 15, 2008 | 6.397 | 6.457 | 6.092 | 6.178 | 755,643 | -0.21(-3.22%) |
Dec 12, 2008 | 6.464 | 6.537 | 6.212 | 6.384 | 0 | -0.20(-3.02%) |
Dec 11, 2008 | 6.723 | 6.895 | 6.504 | 6.583 | 511,245 | -0.14(-2.07%) |
Dec 10, 2008 | 6.776 | 6.948 | 6.656 | 6.723 | 422,090 | +0.03(+0.50%) |
Dec 09, 2008 | 6.902 | 7.240 | 6.689 | 6.689 | 849,987 | -0.34(-4.82%) |
Dec 08, 2008 | 6.802 | 7.154 | 6.729 | 7.028 | 749,715 | +0.39(+5.90%) |
Dec 05, 2008 | 6.378 | 6.670 | 6.225 | 6.636 | 0 | +0.03(+0.50%) |
Dec 04, 2008 | 6.703 | 7.001 | 6.417 | 6.603 | 703,210 | -0.21(-3.02%) |
Dec 03, 2008 | 6.643 | 7.074 | 6.524 | 6.809 | 709,272 | -0.03(-0.39%) |
Dec 02, 2008 | 6.198 | 6.862 | 6.198 | 6.835 | 948,228 | +0.58(+9.23%) |
Dec 01, 2008 | 7.074 | 7.074 | 6.218 | 6.258 | 554,806 | -0.88(-12.36%) |
Nov 28, 2008 | 6.948 | 7.141 | 6.942 | 7.141 | 226,956 | +0.10(+1.41%) |
Nov 26, 2008 | 6.378 | 7.041 | 6.334 | 7.041 | 534,104 | +0.53(+8.15%) |
Nov 25, 2008 | 6.192 | 6.510 | 6.112 | 6.510 | 537,817 | +0.33(+5.26%) |
Nov 24, 2008 | 6.258 | 6.603 | 6.052 | 6.185 | 1,107,427 | +0.01(+0.11%) |
Nov 21, 2008 | 6.271 | 6.271 | 5.588 | 6.178 | 767,904 | +0.15(+2.42%) |
Nov 20, 2008 | 6.543 | 6.683 | 6.013 | 6.032 | 470,840 | -0.58(-8.73%) |
Nov 19, 2008 | 7.041 | 7.134 | 6.597 | 6.610 | 455,292 | -0.41(-5.86%) |
Nov 18, 2008 | 7.492 | 7.492 | 6.696 | 7.021 | 530,029 | -0.30(-4.08%) |
Nov 17, 2008 | 6.981 | 7.526 | 6.889 | 7.320 | 482,896 | +0.31(+4.45%) |
Nov 14, 2008 | 7.453 | 7.512 | 7.008 | 7.008 | 0 | -0.55(-7.29%) |
Nov 13, 2008 | 6.995 | 7.565 | 6.656 | 7.559 | 817,799 | +0.59(+8.48%) |
Nov 12, 2008 | 7.433 | 7.473 | 6.948 | 6.968 | 535,791 | -0.58(-7.65%) |
Nov 11, 2008 | 7.738 | 7.804 | 7.532 | 7.546 | 363,908 | -0.24(-3.07%) |
Nov 10, 2008 | 8.143 | 8.169 | 7.678 | 7.784 | 525,061 | -0.17(-2.17%) |
Nov 07, 2008 | 7.964 | 8.090 | 7.771 | 7.957 | 0 | +0.02(+0.25%) |
Nov 06, 2008 | 8.063 | 8.269 | 7.924 | 7.937 | 569,607 | -0.13(-1.56%) |
Nov 05, 2008 | 8.501 | 8.607 | 8.003 | 8.063 | 453,770 | -0.51(-5.96%) |
Nov 04, 2008 | 8.534 | 8.714 | 8.362 | 8.574 | 519,974 | +0.09(+1.10%) |
Nov 03, 2008 | 8.521 | 8.740 | 8.342 | 8.481 | 642,318 | -0.07(-0.85%) |
Oct 31, 2008 | 8.382 | 8.561 | 7.957 | 8.554 | 862,004 | +0.13(+1.50%) |
Oct 30, 2008 | 7.831 | 8.468 | 7.791 | 8.428 | 438,120 | +0.62(+7.99%) |
Oct 29, 2008 | 7.506 | 8.037 | 7.134 | 7.804 | 935,330 | -0.04(-0.51%) |
Oct 28, 2008 | 7.552 | 7.877 | 7.300 | 7.844 | 939,937 | +0.47(+6.39%) |
Oct 27, 2008 | 7.486 | 7.705 | 7.373 | 7.373 | 822,651 | -0.40(-5.12%) |
Oct 24, 2008 | 8.229 | 8.229 | 7.619 | 7.771 | 737,057 | -0.80(-9.30%) |
Oct 23, 2008 | 8.714 | 8.777 | 8.236 | 8.568 | 514,936 | -0.06(-0.69%) |
Oct 22, 2008 | 8.793 | 8.860 | 8.475 | 8.627 | 395,705 | -0.33(-3.70%) |
Oct 21, 2008 | 8.760 | 9.059 | 8.587 | 8.959 | 593,799 | +0.19(+2.20%) |
Oct 20, 2008 | 8.375 | 8.786 | 8.249 | 8.767 | 406,749 | +0.39(+4.68%) |
Oct 17, 2008 | 7.751 | 8.714 | 7.751 | 8.375 | 0 | -0.38(-4.32%) |
Oct 16, 2008 | 8.335 | 8.879 | 8.123 | 8.753 | 581,658 | +0.42(+5.02%) |
Oct 15, 2008 | 8.999 | 8.999 | 8.335 | 8.335 | 351,987 | -0.75(-8.25%) |
Oct 14, 2008 | 9.444 | 9.450 | 8.806 | 9.085 | 559,964 | -0.13(-1.44%) |
Oct 13, 2008 | 8.727 | 9.218 | 8.541 | 9.218 | 730,206 | +0.82(+9.80%) |
Oct 10, 2008 | 7.393 | 8.687 | 7.313 | 8.395 | 0 | +0.60(+7.66%) |
Oct 09, 2008 | 8.879 | 8.959 | 7.798 | 7.798 | 1,124,926 | -1.09(-12.25%) |
Oct 08, 2008 | 9.225 | 9.490 | 8.860 | 8.886 | 864,202 | -0.52(-5.50%) |
Oct 07, 2008 | 9.503 | 9.709 | 9.357 | 9.404 | 604,849 | -0.04(-0.42%) |
Oct 06, 2008 | 9.809 | 9.988 | 9.218 | 9.444 | 793,456 | -0.54(-5.39%) |
Oct 03, 2008 | 10.45 | 10.57 | 9.941 | 9.981 | 0 | -0.34(-3.28%) |
Oct 02, 2008 | 10.59 | 10.72 | 10.30 | 10.32 | 548,716 | -0.36(-3.36%) |
Oct 01, 2008 | 10.61 | 10.84 | 10.55 | 10.68 | 406,396 | -0.09(-0.80%) |
Sep 30, 2008 | 10.89 | 10.89 | 10.62 | 10.76 | 589,595 | +0.04(+0.37%) |
Sep 29, 2008 | 10.79 | 11.04 | 10.37 | 10.72 | 755,472 | -0.23(-2.06%) |
Sep 26, 2008 | 10.92 | 11.10 | 10.78 | 10.95 | 0 | -0.10(-0.90%) |
Sep 25, 2008 | 10.99 | 11.12 | 10.86 | 11.05 | 327,166 | +0.13(+1.22%) |
Sep 24, 2008 | 11.17 | 11.19 | 10.88 | 10.92 | 339,929 | -0.28(-2.49%) |
Sep 23, 2008 | 11.45 | 11.67 | 11.14 | 11.20 | 681,979 | -0.28(-2.43%) |
Sep 22, 2008 | 11.35 | 11.66 | 11.35 | 11.47 | 535,984 | +0.02(+0.17%) |
Sep 19, 2008 | 11.10 | 11.67 | 11.08 | 11.45 | 0 | +0.48(+4.35%) |
Sep 18, 2008 | 11.06 | 11.18 | 10.68 | 10.98 | 980,453 | +0.14(+1.29%) |
Sep 17, 2008 | 11.33 | 11.33 | 10.82 | 10.84 | 630,069 | -0.62(-5.39%) |
Sep 16, 2008 | 10.87 | 11.45 | 10.79 | 11.45 | 679,966 | +0.41(+3.73%) |
Sep 15, 2008 | 11.13 | 11.35 | 11.04 | 11.04 | 311,058 | -0.24(-2.12%) |
Sep 12, 2008 | 11.20 | 11.31 | 11.05 | 11.28 | 0 | +0.03(+0.24%) |
Sep 11, 2008 | 11.17 | 11.28 | 11.06 | 11.26 | 304,999 | -0.03(-0.24%) |
Sep 10, 2008 | 11.02 | 11.40 | 11.02 | 11.28 | 437,749 | +0.17(+1.55%) |
Sep 09, 2008 | 11.28 | 11.46 | 11.11 | 11.11 | 370,889 | -0.21(-1.88%) |
Sep 08, 2008 | 11.23 | 11.32 | 11.05 | 11.32 | 636,054 | +0.35(+3.14%) |
Sep 05, 2008 | 10.98 | 11.06 | 10.91 | 10.98 | 0 | -0.09(-0.78%) |
Sep 04, 2008 | 11.09 | 11.20 | 11.00 | 11.06 | 378,384 | -0.08(-0.71%) |
Sep 03, 2008 | 11.28 | 11.31 | 11.09 | 11.14 | 572,822 | -0.17(-1.53%) |
Sep 02, 2008 | 11.26 | 11.41 | 11.14 | 11.31 | 461,811 | +0.20(+1.79%) |
Aug 29, 2008 | 11.20 | 11.28 | 10.88 | 11.12 | 0 | -0.17(-1.47%) |
Aug 28, 2008 | 11.19 | 11.31 | 11.10 | 11.28 | 317,656 | +0.09(+0.83%) |
Aug 27, 2008 | 11.20 | 11.28 | 11.06 | 11.19 | 337,759 | -0.06(-0.53%) |
Aug 26, 2008 | 11.16 | 11.31 | 11.08 | 11.25 | 274,691 | +0.09(+0.83%) |
Aug 25, 2008 | 11.28 | 11.28 | 11.03 | 11.16 | 229,817 | -0.15(-1.29%) |
Aug 22, 2008 | 11.16 | 11.38 | 11.08 | 11.30 | 0 | +0.14(+1.25%) |
Aug 21, 2008 | 11.35 | 11.35 | 11.08 | 11.16 | 259,843 | -0.23(-2.04%) |
Aug 20, 2008 | 11.51 | 11.59 | 11.30 | 11.39 | 306,433 | -0.09(-0.81%) |
Aug 19, 2008 | 11.53 | 11.59 | 11.35 | 11.49 | 279,741 | -0.09(-0.75%) |
Aug 18, 2008 | 11.83 | 11.83 | 11.49 | 11.57 | 364,655 | -0.08(-0.68%) |
Aug 15, 2008 | 11.67 | 11.79 | 11.55 | 11.65 | 0 | +0.03(+0.23%) |
Aug 14, 2008 | 11.43 | 11.82 | 11.43 | 11.63 | 554,341 | +0.10(+0.86%) |
Aug 13, 2008 | 11.38 | 11.67 | 11.03 | 11.53 | 601,109 | +0.16(+1.40%) |
Aug 12, 2008 | 11.34 | 11.49 | 11.25 | 11.37 | 687,316 | +0.07(+0.59%) |
Aug 11, 2008 | 11.24 | 11.35 | 11.19 | 11.30 | 582,261 | +0.04(+0.35%) |
Aug 08, 2008 | 11.02 | 11.48 | 10.98 | 11.26 | 366,004 | +0.29(+2.60%) |
Aug 07, 2008 | 10.95 | 11.12 | 10.70 | 10.98 | 470,520 | -0.11(-1.02%) |
Aug 06, 2008 | 11.08 | 11.16 | 10.92 | 11.09 | 265,879 | +0.01(+0.06%) |
Aug 05, 2008 | 11.32 | 11.32 | 10.91 | 11.08 | 364,976 | +0.16(+1.46%) |
Aug 04, 2008 | 10.76 | 11.04 | 10.56 | 10.92 | 595,283 | +0.17(+1.54%) |
Aug 01, 2008 | 10.76 | 10.95 | 10.66 | 10.76 | 812,395 | +0.03(+0.31%) |
Jul 31, 2008 | 10.95 | 11.01 | 10.03 | 10.72 | 1,138,955 | -0.70(-6.10%) |
Jul 30, 2008 | 11.19 | 11.46 | 11.11 | 11.42 | 709,423 | +0.34(+3.05%) |
Jul 29, 2008 | 11.08 | 11.17 | 11.00 | 11.08 | 534,926 | +0.00(+0.00%) |
Jul 28, 2008 | 11.06 | 11.10 | 10.82 | 11.08 | 379,606 | -0.03(-0.30%) |
Jul 25, 2008 | 10.95 | 11.21 | 10.95 | 11.12 | 358,542 | +0.24(+2.20%) |
Jul 24, 2008 | 10.85 | 11.00 | 10.76 | 10.88 | 338,954 | -0.04(-0.36%) |
Jul 23, 2008 | 10.90 | 11.18 | 10.86 | 10.92 | 429,647 | +0.02(+0.18%) |
Jul 22, 2008 | 10.55 | 10.90 | 10.49 | 10.90 | 540,652 | +0.37(+3.47%) |
Jul 21, 2008 | 10.55 | 10.57 | 10.45 | 10.53 | 230,911 | +0.05(+0.44%) |
Jul 18, 2008 | 10.49 | 10.60 | 10.29 | 10.49 | 382,377 | -0.01(-0.06%) |
Jul 17, 2008 | 10.17 | 10.61 | 9.981 | 10.49 | 611,030 | +0.31(+3.06%) |
Jul 16, 2008 | 10.05 | 10.39 | 9.994 | 10.18 | 428,943 | +0.19(+1.86%) |
Jul 15, 2008 | 9.935 | 10.15 | 9.749 | 9.994 | 624,574 | -0.09(-0.86%) |
Jul 14, 2008 | 10.31 | 10.33 | 9.908 | 10.08 | 897,505 | -0.17(-1.68%) |
Jul 11, 2008 | 10.07 | 10.39 | 10.01 | 10.25 | 667,317 | +0.07(+0.72%) |
Jul 10, 2008 | 10.17 | 10.34 | 10.06 | 10.18 | 538,811 | +0.01(+0.13%) |
Jul 09, 2008 | 10.10 | 10.23 | 9.974 | 10.17 | 433,470 | +0.05(+0.46%) |
Jul 08, 2008 | 9.941 | 10.15 | 9.921 | 10.12 | 441,078 | +0.21(+2.14%) |
Jul 07, 2008 | 9.775 | 9.955 | 9.682 | 9.908 | 359,392 | +0.19(+1.98%) |
Jul 04, 2008 | 9.696 | 9.835 | 9.629 | 9.716 | 106,730 | +0.00(+0.00%) |
Jul 03, 2008 | 9.696 | 9.835 | 9.629 | 9.716 | 106,730 | +0.03(+0.27%) |
Jul 02, 2008 | 9.994 | 10.04 | 9.636 | 9.689 | 303,160 | -0.33(-3.31%) |
Jul 01, 2008 | 9.835 | 10.03 | 9.769 | 10.02 | 472,279 | +0.12(+1.21%) |
Jun 30, 2008 | 10.05 | 10.19 | 9.895 | 9.901 | 386,144 | -0.19(-1.84%) |
Jun 27, 2008 | 10.23 | 10.33 | 9.994 | 10.09 | 684,771 | -0.15(-1.43%) |
Jun 26, 2008 | 10.32 | 10.37 | 10.23 | 10.23 | 408,176 | -0.22(-2.10%) |
Jun 25, 2008 | 10.25 | 10.47 | 10.25 | 10.45 | 823,817 | +0.19(+1.81%) |
Jun 24, 2008 | 10.32 | 10.40 | 10.23 | 10.27 | 536,712 | -0.08(-0.77%) |
Jun 23, 2008 | 10.41 | 10.55 | 10.30 | 10.35 | 224,760 | -0.05(-0.45%) |
Jun 20, 2008 | 10.41 | 10.63 | 10.21 | 10.39 | 920,443 | -0.13(-1.26%) |
Jun 19, 2008 | 10.61 | 10.62 | 10.47 | 10.53 | 483,962 | -0.09(-0.81%) |
Jun 18, 2008 | 10.78 | 10.81 | 10.53 | 10.61 | 481,879 | -0.18(-1.66%) |
Jun 17, 2008 | 10.92 | 11.00 | 10.78 | 10.79 | 195,375 | -0.17(-1.57%) |
Jun 16, 2008 | 10.98 | 11.00 | 10.84 | 10.96 | 177,291 | -0.03(-0.30%) |
Jun 13, 2008 | 11.04 | 11.16 | 10.86 | 11.00 | 306,970 | +0.05(+0.42%) |
Jun 12, 2008 | 11.06 | 11.16 | 10.92 | 10.95 | 249,769 | -0.01(-0.06%) |
Jun 11, 2008 | 11.16 | 11.21 | 10.95 | 10.96 | 370,955 | -0.23(-2.08%) |
Jun 10, 2008 | 11.27 | 11.29 | 10.95 | 11.19 | 452,342 | +0.06(+0.54%) |
Jun 09, 2008 | 11.30 | 11.35 | 11.04 | 11.13 | 347,813 | -0.18(-1.58%) |
Jun 06, 2008 | 11.68 | 11.68 | 11.31 | 11.31 | 375,474 | -0.46(-3.89%) |
Jun 05, 2008 | 11.47 | 12.03 | 11.47 | 11.77 | 626,150 | +0.31(+2.66%) |
Jun 04, 2008 | 11.25 | 11.69 | 11.14 | 11.46 | 711,611 | +0.19(+1.71%) |
Jun 03, 2008 | 11.22 | 11.31 | 11.01 | 11.27 | 769,647 | -0.07(-0.59%) |
Jun 02, 2008 | 11.38 | 11.40 | 10.85 | 11.33 | 796,029 | -0.04(-0.35%) |
May 30, 2008 | 11.53 | 11.67 | 11.31 | 11.37 | 560,590 | -0.17(-1.44%) |
May 29, 2008 | 11.38 | 11.64 | 11.32 | 11.54 | 375,485 | +0.15(+1.28%) |
May 28, 2008 | 11.46 | 11.46 | 11.27 | 11.39 | 493,301 | -0.03(-0.29%) |
May 27, 2008 | 11.02 | 11.44 | 11.02 | 11.43 | 658,342 | +0.41(+3.74%) |
May 26, 2008 | 11.10 | 11.18 | 10.98 | 11.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.10 | 11.18 | 10.98 | 11.02 | 393,728 | -0.19(-1.66%) |
May 22, 2008 | 10.96 | 11.24 | 10.95 | 11.20 | 527,924 | +0.26(+2.37%) |
May 21, 2008 | 11.09 | 11.24 | 10.85 | 10.94 | 510,211 | -0.14(-1.26%) |
May 20, 2008 | 10.93 | 11.10 | 10.93 | 11.08 | 245,611 | +0.07(+0.60%) |
May 19, 2008 | 11.11 | 11.18 | 10.95 | 11.02 | 536,284 | -0.12(-1.07%) |
May 16, 2008 | 11.18 | 11.26 | 10.95 | 11.14 | 514,174 | -0.03(-0.30%) |
May 15, 2008 | 11.23 | 11.30 | 11.16 | 11.17 | 500,691 | -0.10(-0.88%) |
May 14, 2008 | 11.37 | 11.51 | 11.24 | 11.27 | 428,089 | -0.13(-1.11%) |
May 13, 2008 | 11.40 | 11.41 | 11.28 | 11.39 | 280,699 | +0.02(+0.17%) |
May 12, 2008 | 11.24 | 11.43 | 11.21 | 11.37 | 803,723 | +0.20(+1.78%) |
May 09, 2008 | 11.16 | 11.28 | 11.10 | 11.18 | 207,734 | -0.11(-1.00%) |
May 08, 2008 | 11.42 | 11.45 | 11.18 | 11.29 | 636,103 | -0.09(-0.82%) |
May 07, 2008 | 11.54 | 11.66 | 11.35 | 11.38 | 400,958 | -0.17(-1.44%) |
May 06, 2008 | 11.76 | 11.77 | 11.47 | 11.55 | 393,528 | -0.26(-2.19%) |
May 05, 2008 | 11.93 | 12.06 | 11.80 | 11.81 | 717,614 | -0.08(-0.67%) |
May 02, 2008 | 11.95 | 12.00 | 11.73 | 11.89 | 645,469 | +0.02(+0.17%) |