Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.000 | 8.070 | 7.850 | 7.960 | 363,306 | -0.04(-0.50%) |
Jun 29, 2009 | 8.210 | 8.350 | 7.930 | 8.000 | 300,406 | -0.20(-2.44%) |
Jun 26, 2009 | 7.790 | 8.260 | 7.660 | 8.200 | 766,054 | +0.32(+4.06%) |
Jun 25, 2009 | 7.770 | 8.020 | 7.650 | 7.880 | 405,291 | +0.19(+2.47%) |
Jun 24, 2009 | 7.510 | 7.760 | 7.470 | 7.690 | 215,551 | +0.28(+3.78%) |
Jun 23, 2009 | 7.630 | 7.790 | 7.390 | 7.410 | 129,029 | -0.15(-1.98%) |
Jun 22, 2009 | 7.710 | 7.760 | 7.520 | 7.560 | 328,015 | -0.21(-2.70%) |
Jun 19, 2009 | 7.820 | 8.000 | 7.730 | 7.770 | 381,957 | +0.11(+1.44%) |
Jun 18, 2009 | 7.780 | 7.820 | 7.510 | 7.660 | 579,383 | -0.16(-2.05%) |
Jun 17, 2009 | 7.900 | 7.980 | 7.730 | 7.820 | 87,232 | -0.05(-0.64%) |
Jun 16, 2009 | 8.290 | 8.300 | 7.830 | 7.870 | 227,261 | -0.32(-3.91%) |
Jun 15, 2009 | 8.900 | 8.960 | 8.190 | 8.190 | 225,331 | -0.91(-10.00%) |
Jun 12, 2009 | 9.150 | 9.180 | 8.830 | 9.100 | 67,024 | -0.11(-1.19%) |
Jun 11, 2009 | 8.920 | 9.350 | 8.770 | 9.210 | 116,029 | +0.33(+3.72%) |
Jun 10, 2009 | 9.100 | 9.160 | 8.470 | 8.880 | 237,308 | -0.11(-1.22%) |
Jun 09, 2009 | 9.260 | 9.320 | 8.940 | 8.990 | 207,182 | -0.24(-2.60%) |
Jun 08, 2009 | 9.480 | 9.514 | 9.060 | 9.230 | 177,408 | -0.33(-3.45%) |
Jun 05, 2009 | 9.580 | 9.760 | 9.380 | 9.560 | 280,477 | +0.04(+0.42%) |
Jun 04, 2009 | 8.980 | 9.540 | 8.840 | 9.520 | 307,396 | +0.57(+6.37%) |
Jun 03, 2009 | 8.830 | 9.037 | 8.710 | 8.950 | 191,146 | +0.01(+0.11%) |
Jun 02, 2009 | 8.850 | 9.030 | 8.670 | 8.940 | 164,991 | +0.01(+0.11%) |
Jun 01, 2009 | 9.000 | 9.310 | 8.820 | 8.930 | 394,563 | +0.03(+0.34%) |
May 29, 2009 | 8.260 | 9.010 | 8.140 | 8.900 | 293,060 | +0.64(+7.75%) |
May 28, 2009 | 8.100 | 8.340 | 7.900 | 8.260 | 215,603 | +0.24(+2.99%) |
May 27, 2009 | 7.640 | 8.430 | 7.640 | 8.020 | 257,545 | +0.35(+4.56%) |
May 26, 2009 | 7.110 | 7.730 | 7.050 | 7.670 | 177,711 | +0.50(+6.97%) |
May 22, 2009 | 7.500 | 7.540 | 7.140 | 7.170 | 105,289 | -0.30(-4.02%) |
May 21, 2009 | 7.580 | 7.660 | 7.220 | 7.470 | 157,982 | -0.20(-2.61%) |
May 20, 2009 | 7.750 | 8.070 | 7.670 | 7.670 | 155,619 | -0.03(-0.39%) |
May 19, 2009 | 7.550 | 7.780 | 7.400 | 7.700 | 220,449 | +0.06(+0.79%) |
May 18, 2009 | 7.480 | 7.710 | 7.340 | 7.640 | 115,712 | +0.29(+3.95%) |
May 15, 2009 | 7.290 | 7.390 | 7.000 | 7.350 | 195,812 | +0.11(+1.52%) |
May 14, 2009 | 7.090 | 7.490 | 7.000 | 7.240 | 220,515 | +0.17(+2.40%) |
May 13, 2009 | 7.780 | 7.780 | 7.020 | 7.070 | 265,340 | -0.83(-10.51%) |
May 12, 2009 | 8.000 | 8.130 | 7.600 | 7.900 | 240,501 | -0.09(-1.13%) |
May 11, 2009 | 8.160 | 8.340 | 7.890 | 7.990 | 203,849 | -0.40(-4.77%) |
May 08, 2009 | 8.000 | 8.400 | 7.960 | 8.390 | 273,362 | +0.54(+6.88%) |
May 07, 2009 | 8.300 | 8.300 | 7.750 | 7.850 | 270,485 | -0.31(-3.80%) |
May 06, 2009 | 8.310 | 8.450 | 8.000 | 8.160 | 309,246 | -0.08(-0.97%) |
May 05, 2009 | 8.780 | 8.780 | 8.090 | 8.240 | 346,762 | -0.61(-6.89%) |
May 04, 2009 | 8.360 | 8.880 | 8.360 | 8.850 | 422,570 | +0.60(+7.27%) |
May 01, 2009 | 8.110 | 8.640 | 7.760 | 8.250 | 552,295 | +0.83(+11.19%) |
Apr 30, 2009 | 7.890 | 8.180 | 7.400 | 7.420 | 337,695 | -0.44(-5.60%) |
Apr 29, 2009 | 7.500 | 7.990 | 7.320 | 7.860 | 181,117 | +0.46(+6.22%) |
Apr 28, 2009 | 7.060 | 7.550 | 6.990 | 7.400 | 1,026,316 | +0.28(+3.93%) |
Apr 27, 2009 | 7.360 | 7.360 | 6.943 | 7.120 | 297,593 | -0.29(-3.91%) |
Apr 24, 2009 | 7.150 | 7.550 | 7.020 | 7.410 | 225,438 | +0.36(+5.11%) |
Apr 23, 2009 | 7.100 | 7.250 | 6.860 | 7.050 | 491,375 | -0.02(-0.28%) |
Apr 22, 2009 | 6.870 | 7.270 | 6.750 | 7.070 | 185,039 | +0.10(+1.43%) |
Apr 21, 2009 | 6.650 | 7.080 | 6.610 | 6.970 | 314,739 | +0.31(+4.65%) |
Apr 20, 2009 | 6.700 | 6.920 | 6.570 | 6.660 | 486,697 | -0.26(-3.76%) |
Apr 17, 2009 | 6.880 | 6.970 | 6.660 | 6.920 | 351,680 | +0.07(+1.02%) |
Apr 16, 2009 | 6.540 | 6.920 | 6.500 | 6.850 | 290,357 | +0.40(+6.20%) |
Apr 15, 2009 | 6.210 | 6.450 | 6.030 | 6.450 | 404,767 | +0.21(+3.37%) |
Apr 14, 2009 | 6.730 | 6.804 | 6.210 | 6.240 | 278,397 | -0.59(-8.64%) |
Apr 13, 2009 | 6.920 | 6.920 | 6.670 | 6.830 | 201,970 | -0.18(-2.57%) |
Apr 09, 2009 | 6.260 | 7.020 | 6.200 | 7.010 | 621,809 | +0.91(+14.92%) |
Apr 08, 2009 | 6.100 | 6.120 | 5.730 | 6.100 | 195,579 | +0.06(+0.99%) |
Apr 07, 2009 | 6.110 | 6.180 | 6.010 | 6.040 | 481,663 | -0.15(-2.42%) |
Apr 06, 2009 | 6.350 | 6.400 | 6.080 | 6.190 | 439,567 | -0.36(-5.50%) |
Apr 03, 2009 | 6.510 | 6.650 | 6.340 | 6.550 | 365,305 | +0.04(+0.61%) |
Apr 02, 2009 | 6.180 | 6.580 | 6.180 | 6.510 | 324,956 | +0.48(+7.96%) |
Apr 01, 2009 | 5.670 | 6.110 | 5.500 | 6.030 | 160,730 | +0.23(+3.97%) |
Mar 31, 2009 | 5.610 | 5.950 | 5.400 | 5.800 | 427,156 | +0.28(+5.07%) |
Mar 30, 2009 | 5.720 | 5.900 | 5.310 | 5.520 | 379,022 | -0.74(-11.82%) |
Mar 26, 2009 | 6.000 | 6.450 | 5.970 | 6.260 | 383,958 | +0.35(+5.92%) |
Mar 25, 2009 | 5.850 | 6.250 | 5.680 | 5.910 | 250,389 | +0.09(+1.55%) |
Mar 24, 2009 | 5.820 | 6.040 | 5.690 | 5.820 | 416,991 | -0.08(-1.36%) |
Mar 23, 2009 | 5.552 | 5.970 | 5.100 | 5.900 | 865,257 | +0.90(+18.00%) |
Mar 20, 2009 | 5.680 | 5.710 | 4.980 | 5.000 | 311,372 | -0.62(-11.03%) |
Mar 19, 2009 | 5.670 | 5.740 | 5.370 | 5.620 | 254,040 | +0.01(+0.18%) |
Mar 18, 2009 | 4.990 | 5.620 | 4.970 | 5.610 | 268,040 | +0.58(+11.53%) |
Mar 17, 2009 | 4.640 | 5.080 | 4.600 | 5.030 | 238,515 | +0.35(+7.48%) |
Mar 16, 2009 | 4.820 | 4.830 | 4.580 | 4.680 | 227,923 | -0.11(-2.30%) |
Mar 13, 2009 | 4.740 | 4.830 | 4.520 | 4.790 | 150,807 | +0.06(+1.27%) |
Mar 12, 2009 | 4.390 | 4.820 | 4.280 | 4.730 | 357,836 | +0.33(+7.50%) |
Mar 11, 2009 | 4.450 | 4.810 | 4.390 | 4.400 | 256,808 | -0.03(-0.68%) |
Mar 10, 2009 | 4.070 | 4.430 | 3.920 | 4.430 | 606,760 | +0.48(+12.15%) |
Mar 09, 2009 | 4.250 | 4.365 | 3.870 | 3.950 | 277,252 | -0.34(-7.93%) |
Mar 06, 2009 | 4.380 | 4.380 | 4.040 | 4.290 | 356,437 | -0.05(-1.15%) |
Mar 05, 2009 | 4.460 | 4.560 | 4.340 | 4.340 | 333,822 | -0.22(-4.82%) |
Mar 04, 2009 | 4.460 | 4.620 | 4.250 | 4.560 | 388,535 | +0.31(+7.29%) |
Mar 02, 2009 | 4.540 | 4.560 | 4.180 | 4.250 | 319,590 | -0.36(-7.81%) |
Feb 27, 2009 | 4.340 | 4.830 | 4.340 | 4.610 | 482,166 | +0.17(+3.83%) |
Feb 26, 2009 | 4.640 | 4.700 | 4.430 | 4.440 | 481,224 | -0.18(-3.90%) |
Feb 25, 2009 | 4.920 | 4.920 | 4.610 | 4.620 | 293,318 | -0.30(-6.10%) |
Feb 24, 2009 | 5.010 | 5.010 | 4.620 | 4.920 | 595,852 | -0.03(-0.61%) |
Feb 23, 2009 | 5.350 | 5.420 | 4.940 | 4.950 | 246,550 | -0.38(-7.13%) |
Feb 20, 2009 | 5.440 | 5.640 | 5.280 | 5.330 | 308,744 | -0.19(-3.44%) |
Feb 19, 2009 | 5.620 | 5.670 | 5.400 | 5.520 | 213,126 | +0.02(+0.36%) |
Feb 18, 2009 | 5.550 | 5.660 | 5.390 | 5.500 | 279,211 | +0.01(+0.18%) |
Feb 17, 2009 | 5.550 | 5.740 | 5.460 | 5.490 | 260,969 | -0.24(-4.19%) |
Feb 13, 2009 | 5.710 | 5.800 | 5.530 | 5.730 | 310,642 | -0.05(-0.87%) |
Feb 12, 2009 | 5.620 | 5.900 | 5.610 | 5.780 | 230,736 | -0.03(-0.52%) |
Feb 11, 2009 | 6.160 | 6.700 | 5.330 | 5.810 | 1,890,573 | -0.21(-3.49%) |
Feb 10, 2009 | 6.050 | 6.190 | 5.900 | 6.020 | 771,096 | -0.05(-0.82%) |
Feb 09, 2009 | 6.200 | 6.320 | 5.910 | 6.070 | 403,135 | -0.21(-3.34%) |
Feb 06, 2009 | 5.800 | 6.330 | 5.800 | 6.280 | 170,570 | +0.48(+8.28%) |
Feb 05, 2009 | 5.660 | 5.970 | 5.570 | 5.800 | 192,467 | +0.08(+1.40%) |
Feb 04, 2009 | 5.320 | 5.770 | 5.260 | 5.720 | 849,876 | +0.42(+7.92%) |
Feb 03, 2009 | 5.720 | 5.900 | 5.070 | 5.300 | 891,271 | -0.39(-6.85%) |
Feb 02, 2009 | 5.930 | 6.030 | 5.610 | 5.690 | 614,747 | -0.34(-5.64%) |
Jan 30, 2009 | 6.270 | 6.340 | 5.960 | 6.030 | 365,576 | -0.15(-2.43%) |
Jan 29, 2009 | 6.300 | 6.410 | 6.170 | 6.180 | 237,402 | -0.20(-3.13%) |
Jan 28, 2009 | 6.040 | 6.480 | 6.040 | 6.380 | 257,064 | +0.43(+7.23%) |
Jan 27, 2009 | 5.710 | 6.050 | 5.540 | 5.950 | 252,115 | +0.28(+4.94%) |
Jan 26, 2009 | 5.590 | 5.985 | 5.540 | 5.670 | 291,117 | +0.11(+1.98%) |
Jan 23, 2009 | 5.410 | 5.730 | 5.320 | 5.560 | 253,536 | +0.01(+0.18%) |
Jan 22, 2009 | 5.360 | 5.640 | 5.210 | 5.550 | 307,053 | +0.05(+0.91%) |
Jan 21, 2009 | 5.400 | 5.610 | 5.030 | 5.500 | 241,714 | +0.19(+3.58%) |
Jan 20, 2009 | 5.760 | 5.930 | 5.310 | 5.310 | 223,871 | -0.55(-9.39%) |
Jan 16, 2009 | 5.680 | 5.940 | 5.500 | 5.860 | 595,355 | +0.43(+7.92%) |
Jan 15, 2009 | 5.330 | 5.440 | 4.900 | 5.430 | 289,372 | +0.10(+1.88%) |
Jan 14, 2009 | 5.480 | 5.500 | 5.220 | 5.330 | 204,984 | -0.24(-4.31%) |
Jan 13, 2009 | 5.700 | 5.700 | 5.500 | 5.570 | 144,528 | -0.17(-2.96%) |
Jan 12, 2009 | 5.990 | 6.030 | 5.700 | 5.740 | 243,420 | -0.31(-5.12%) |
Jan 09, 2009 | 6.170 | 6.250 | 5.960 | 6.050 | 571,832 | -0.14(-2.26%) |
Jan 08, 2009 | 6.100 | 6.320 | 6.040 | 6.190 | 570,589 | +0.05(+0.81%) |
Jan 07, 2009 | 6.140 | 6.200 | 5.965 | 6.140 | 568,221 | -0.14(-2.23%) |
Jan 06, 2009 | 5.530 | 6.280 | 5.260 | 6.280 | 234,202 | +0.82(+15.02%) |
Jan 05, 2009 | 5.570 | 5.680 | 5.310 | 5.460 | 182,866 | -0.11(-1.97%) |
Jan 02, 2009 | 5.210 | 5.620 | 5.050 | 5.570 | 216,594 | +0.36(+6.91%) |
Dec 31, 2008 | 5.000 | 5.310 | 4.980 | 5.210 | 339,235 | +0.23(+4.62%) |
Dec 30, 2008 | 5.120 | 5.180 | 4.770 | 4.980 | 377,391 | -0.09(-1.78%) |
Dec 29, 2008 | 5.110 | 5.180 | 4.910 | 5.070 | 243,635 | -0.04(-0.78%) |
Dec 26, 2008 | 4.810 | 5.190 | 4.810 | 5.110 | 100,929 | +0.32(+6.68%) |
Dec 24, 2008 | 4.850 | 5.110 | 4.720 | 4.790 | 155,306 | -0.07(-1.44%) |
Dec 23, 2008 | 5.210 | 5.230 | 4.830 | 4.860 | 271,675 | -0.29(-5.63%) |
Dec 22, 2008 | 5.000 | 5.150 | 4.900 | 5.150 | 278,701 | +0.17(+3.41%) |
Dec 19, 2008 | 5.230 | 5.390 | 4.780 | 4.980 | 805,293 | -0.12(-2.35%) |
Dec 18, 2008 | 5.340 | 6.540 | 4.900 | 5.100 | 570,954 | -0.26(-4.85%) |
Dec 17, 2008 | 4.870 | 5.550 | 4.870 | 5.360 | 293,732 | +0.43(+8.72%) |
Dec 16, 2008 | 4.660 | 5.180 | 4.330 | 4.930 | 301,430 | +0.39(+8.59%) |
Dec 15, 2008 | 4.990 | 5.020 | 4.450 | 4.540 | 215,562 | -0.43(-8.65%) |
Dec 12, 2008 | 4.450 | 5.200 | 4.450 | 4.970 | 395,265 | +0.41(+8.99%) |
Dec 11, 2008 | 4.340 | 4.620 | 4.270 | 4.560 | 544,535 | +0.16(+3.64%) |
Dec 10, 2008 | 4.160 | 4.460 | 4.160 | 4.400 | 659,422 | +0.26(+6.28%) |
Dec 09, 2008 | 4.110 | 4.320 | 4.020 | 4.140 | 528,066 | -0.18(-4.17%) |
Dec 08, 2008 | 4.380 | 4.430 | 4.100 | 4.320 | 427,346 | +0.04(+0.93%) |
Dec 05, 2008 | 4.310 | 4.390 | 3.920 | 4.280 | 457,949 | -0.10(-2.28%) |
Dec 04, 2008 | 4.050 | 4.450 | 4.020 | 4.380 | 969,984 | +0.29(+7.09%) |
Dec 03, 2008 | 3.970 | 4.240 | 3.930 | 4.090 | 451,919 | -0.01(-0.24%) |
Dec 02, 2008 | 4.270 | 4.500 | 3.930 | 4.100 | 466,745 | -0.08(-1.91%) |
Dec 01, 2008 | 4.960 | 5.240 | 4.160 | 4.180 | 423,217 | -0.93(-18.20%) |
Nov 28, 2008 | 5.030 | 5.180 | 4.840 | 5.110 | 73,229 | +0.03(+0.59%) |
Nov 26, 2008 | 4.620 | 5.220 | 4.580 | 5.080 | 239,035 | +0.38(+8.09%) |
Nov 25, 2008 | 4.680 | 4.700 | 4.440 | 4.700 | 268,642 | +0.08(+1.73%) |
Nov 24, 2008 | 4.280 | 4.620 | 4.220 | 4.620 | 475,582 | +0.40(+9.48%) |
Nov 21, 2008 | 3.960 | 4.220 | 3.760 | 4.220 | 462,145 | +0.32(+8.21%) |
Nov 20, 2008 | 4.620 | 4.620 | 3.880 | 3.900 | 502,583 | -0.75(-16.13%) |
Nov 19, 2008 | 5.170 | 5.340 | 4.630 | 4.650 | 280,196 | -0.52(-10.06%) |
Nov 18, 2008 | 5.410 | 5.540 | 4.930 | 5.170 | 334,945 | -0.21(-3.90%) |
Nov 17, 2008 | 5.500 | 5.680 | 5.340 | 5.380 | 209,018 | -0.15(-2.71%) |
Nov 14, 2008 | 6.040 | 6.040 | 5.520 | 5.530 | 298,504 | -0.62(-10.08%) |
Nov 13, 2008 | 5.370 | 6.170 | 5.190 | 6.150 | 352,181 | +0.80(+14.95%) |
Nov 12, 2008 | 5.940 | 6.110 | 5.340 | 5.350 | 269,214 | -0.64(-10.68%) |
Nov 11, 2008 | 5.720 | 6.170 | 5.720 | 5.990 | 443,907 | +0.23(+3.99%) |
Nov 10, 2008 | 6.180 | 6.240 | 5.750 | 5.760 | 183,325 | -0.28(-4.64%) |
Nov 07, 2008 | 6.010 | 6.050 | 5.850 | 6.040 | 248,993 | +0.09(+1.51%) |
Nov 06, 2008 | 6.170 | 6.270 | 5.800 | 5.950 | 256,557 | -0.25(-4.03%) |
Nov 05, 2008 | 6.780 | 7.080 | 6.170 | 6.200 | 419,024 | -0.67(-9.75%) |
Nov 04, 2008 | 7.410 | 7.460 | 6.710 | 6.870 | 450,871 | -0.10(-1.43%) |
Nov 03, 2008 | 6.880 | 7.070 | 6.680 | 6.970 | 494,209 | -0.19(-2.65%) |
Oct 31, 2008 | 6.710 | 7.160 | 6.540 | 7.160 | 390,972 | +0.41(+6.07%) |
Oct 30, 2008 | 6.780 | 6.900 | 6.460 | 6.750 | 323,358 | +0.08(+1.20%) |
Oct 29, 2008 | 6.530 | 6.900 | 6.300 | 6.670 | 622,938 | +0.26(+4.06%) |
Oct 28, 2008 | 6.660 | 6.830 | 6.070 | 6.410 | 381,962 | -0.12(-1.84%) |
Oct 27, 2008 | 6.550 | 6.860 | 6.480 | 6.530 | 260,030 | -0.11(-1.66%) |
Oct 24, 2008 | 6.470 | 6.990 | 6.290 | 6.640 | 528,697 | -0.14(-2.06%) |
Oct 23, 2008 | 7.340 | 7.470 | 6.680 | 6.780 | 539,506 | -0.52(-7.12%) |
Oct 22, 2008 | 7.465 | 7.670 | 7.280 | 7.300 | 350,251 | -0.49(-6.29%) |
Oct 21, 2008 | 7.910 | 8.050 | 7.690 | 7.790 | 730,346 | -0.25(-3.11%) |
Oct 20, 2008 | 7.970 | 8.060 | 7.810 | 8.040 | 234,301 | +0.19(+2.42%) |
Oct 17, 2008 | 7.850 | 8.270 | 7.750 | 7.850 | 320,164 | -0.26(-3.21%) |
Oct 16, 2008 | 7.730 | 8.200 | 7.450 | 8.110 | 483,984 | +0.43(+5.60%) |
Oct 15, 2008 | 8.260 | 8.600 | 7.660 | 7.680 | 303,733 | -0.70(-8.35%) |
Oct 14, 2008 | 8.990 | 9.050 | 8.230 | 8.380 | 419,890 | -0.49(-5.52%) |
Oct 13, 2008 | 8.480 | 8.890 | 7.740 | 8.870 | 403,177 | +0.58(+7.00%) |
Oct 10, 2008 | 7.480 | 8.475 | 7.100 | 8.290 | 508,365 | +0.62(+8.08%) |
Oct 09, 2008 | 8.250 | 8.440 | 7.660 | 7.670 | 532,709 | -0.32(-4.01%) |
Oct 08, 2008 | 7.770 | 8.330 | 7.660 | 7.990 | 523,504 | +0.17(+2.17%) |
Oct 07, 2008 | 8.800 | 8.800 | 7.810 | 7.820 | 971,566 | -0.87(-10.01%) |
Oct 06, 2008 | 8.540 | 9.040 | 8.180 | 8.690 | 470,712 | +0.01(+0.12%) |
Oct 03, 2008 | 9.260 | 9.440 | 8.680 | 8.680 | 344,270 | -0.42(-4.62%) |
Oct 02, 2008 | 9.900 | 10.11 | 9.030 | 9.100 | 306,134 | -0.88(-8.82%) |
Oct 01, 2008 | 9.840 | 10.11 | 9.770 | 9.980 | 981,535 | +0.06(+0.60%) |
Sep 30, 2008 | 9.850 | 9.970 | 9.630 | 9.920 | 399,244 | +0.10(+1.02%) |
Sep 29, 2008 | 10.18 | 10.36 | 9.810 | 9.820 | 323,012 | -0.55(-5.30%) |
Sep 26, 2008 | 10.27 | 10.48 | 10.05 | 10.37 | 273,516 | -0.12(-1.14%) |
Sep 25, 2008 | 10.45 | 10.67 | 10.24 | 10.49 | 290,002 | +0.08(+0.77%) |
Sep 24, 2008 | 11.02 | 11.33 | 10.21 | 10.41 | 597,186 | -0.64(-5.79%) |
Sep 23, 2008 | 10.99 | 11.32 | 10.95 | 11.05 | 394,776 | +0.09(+0.82%) |
Sep 22, 2008 | 11.40 | 11.40 | 10.90 | 10.96 | 496,945 | -0.47(-4.11%) |
Sep 19, 2008 | 11.94 | 12.22 | 10.99 | 11.43 | 944,390 | +0.22(+1.96%) |
Sep 18, 2008 | 10.32 | 11.24 | 10.11 | 11.21 | 635,997 | +1.08(+10.66%) |
Sep 17, 2008 | 10.42 | 10.69 | 10.12 | 10.13 | 524,236 | -0.48(-4.52%) |
Sep 16, 2008 | 10.01 | 10.71 | 10.01 | 10.61 | 428,926 | +0.40(+3.92%) |
Sep 15, 2008 | 10.49 | 10.68 | 10.19 | 10.21 | 569,214 | -0.30(-2.85%) |
Sep 12, 2008 | 10.14 | 10.51 | 10.05 | 10.51 | 436,626 | +0.33(+3.24%) |
Sep 11, 2008 | 10.13 | 10.31 | 10.03 | 10.18 | 784,348 | -0.02(-0.20%) |
Sep 10, 2008 | 10.61 | 10.62 | 10.11 | 10.20 | 486,399 | -0.17(-1.64%) |
Sep 09, 2008 | 10.92 | 11.07 | 10.30 | 10.37 | 679,085 | -0.52(-4.78%) |
Sep 08, 2008 | 10.81 | 11.06 | 10.56 | 10.89 | 454,958 | +0.33(+3.13%) |
Sep 05, 2008 | 10.75 | 11.07 | 10.50 | 10.56 | 491,071 | -0.19(-1.77%) |
Sep 04, 2008 | 11.19 | 11.47 | 10.75 | 10.75 | 469,278 | -0.50(-4.44%) |
Sep 03, 2008 | 11.58 | 11.70 | 11.19 | 11.25 | 463,280 | -0.33(-2.85%) |
Sep 02, 2008 | 12.16 | 12.30 | 11.55 | 11.58 | 429,289 | -0.40(-3.34%) |
Aug 29, 2008 | 12.11 | 12.11 | 11.72 | 11.98 | 422,099 | -0.20(-1.64%) |
Aug 28, 2008 | 11.95 | 12.24 | 11.86 | 12.18 | 271,558 | +0.25(+2.10%) |
Aug 27, 2008 | 11.79 | 12.13 | 11.60 | 11.93 | 219,085 | +0.17(+1.45%) |
Aug 26, 2008 | 11.70 | 11.82 | 11.57 | 11.76 | 510,194 | +0.03(+0.26%) |
Aug 25, 2008 | 12.12 | 12.12 | 11.49 | 11.73 | 397,279 | -0.38(-3.14%) |
Aug 22, 2008 | 11.99 | 12.17 | 11.77 | 12.11 | 222,696 | +0.20(+1.68%) |
Aug 21, 2008 | 12.05 | 12.26 | 11.70 | 11.91 | 233,987 | -0.25(-2.06%) |
Aug 20, 2008 | 12.55 | 12.71 | 11.99 | 12.16 | 643,484 | -0.37(-2.95%) |
Aug 19, 2008 | 12.89 | 12.96 | 12.44 | 12.53 | 347,862 | -0.46(-3.54%) |
Aug 18, 2008 | 12.99 | 13.30 | 12.77 | 12.99 | 451,948 | -0.03(-0.23%) |
Aug 15, 2008 | 13.11 | 13.14 | 12.66 | 13.02 | 484,263 | +0.07(+0.54%) |
Aug 14, 2008 | 12.66 | 13.12 | 12.66 | 12.95 | 408,469 | +0.20(+1.57%) |
Aug 13, 2008 | 12.57 | 12.85 | 12.35 | 12.75 | 354,963 | +0.22(+1.76%) |
Aug 12, 2008 | 12.70 | 12.81 | 12.42 | 12.53 | 641,188 | -0.17(-1.34%) |
Aug 11, 2008 | 12.04 | 12.82 | 11.71 | 12.70 | 498,576 | +0.64(+5.31%) |
Aug 08, 2008 | 11.33 | 12.11 | 11.29 | 12.06 | 345,786 | +0.76(+6.73%) |
Aug 07, 2008 | 11.24 | 11.41 | 11.03 | 11.30 | 366,032 | -0.02(-0.18%) |
Aug 06, 2008 | 11.59 | 11.89 | 11.12 | 11.32 | 810,421 | -0.39(-3.33%) |
Aug 05, 2008 | 11.70 | 11.89 | 11.52 | 11.71 | 466,176 | +0.15(+1.30%) |
Aug 04, 2008 | 11.72 | 11.77 | 11.39 | 11.56 | 535,276 | -0.21(-1.78%) |
Aug 01, 2008 | 11.30 | 11.80 | 11.15 | 11.77 | 1,076,382 | +0.52(+4.62%) |
Jul 31, 2008 | 11.19 | 11.53 | 10.88 | 11.25 | 992,435 | -0.06(-0.53%) |
Jul 30, 2008 | 11.18 | 11.79 | 10.96 | 11.31 | 2,271,176 | -1.50(-11.71%) |
Jul 29, 2008 | 13.09 | 13.32 | 12.74 | 12.81 | 505,640 | -0.14(-1.08%) |
Jul 28, 2008 | 13.65 | 13.75 | 12.67 | 12.95 | 419,397 | -0.80(-5.82%) |
Jul 25, 2008 | 13.50 | 13.80 | 13.34 | 13.75 | 199,385 | +0.44(+3.31%) |
Jul 24, 2008 | 13.63 | 13.84 | 13.29 | 13.31 | 184,783 | -0.24(-1.77%) |
Jul 23, 2008 | 13.70 | 14.11 | 13.47 | 13.55 | 229,897 | -0.12(-0.88%) |
Jul 22, 2008 | 13.39 | 13.79 | 13.21 | 13.67 | 209,272 | +0.26(+1.94%) |
Jul 21, 2008 | 13.04 | 13.43 | 13.04 | 13.41 | 205,463 | +0.49(+3.79%) |
Jul 18, 2008 | 13.14 | 13.26 | 12.78 | 12.92 | 227,460 | -0.19(-1.45%) |
Jul 17, 2008 | 13.72 | 13.73 | 12.90 | 13.11 | 475,250 | -0.60(-4.38%) |
Jul 16, 2008 | 13.12 | 13.79 | 12.98 | 13.71 | 233,450 | +0.67(+5.14%) |
Jul 15, 2008 | 12.93 | 13.42 | 12.90 | 13.04 | 222,195 | -0.06(-0.46%) |
Jul 14, 2008 | 13.31 | 13.45 | 12.74 | 13.10 | 250,011 | -0.12(-0.91%) |
Jul 11, 2008 | 12.80 | 13.37 | 12.58 | 13.22 | 239,699 | +0.33(+2.56%) |
Jul 10, 2008 | 12.82 | 13.10 | 12.62 | 12.89 | 189,256 | +0.09(+0.70%) |
Jul 09, 2008 | 13.20 | 13.40 | 12.74 | 12.80 | 275,502 | -0.40(-3.03%) |
Jul 08, 2008 | 12.85 | 13.27 | 12.51 | 13.20 | 758,355 | +0.40(+3.12%) |
Jul 07, 2008 | 12.76 | 12.99 | 12.49 | 12.80 | 339,026 | +0.09(+0.71%) |
Jul 04, 2008 | 12.99 | 13.01 | 12.56 | 12.71 | 159,944 | +0.00(+0.00%) |
Jul 03, 2008 | 12.99 | 13.01 | 12.56 | 12.71 | 159,944 | -0.27(-2.08%) |
Jul 02, 2008 | 13.33 | 13.56 | 12.92 | 12.98 | 394,438 | -0.39(-2.92%) |