Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.455 | 7.893 | 7.303 | 7.767 | 89,583 | +0.41(+5.59%) |
Apr 29, 2009 | 7.502 | 7.502 | 6.966 | 7.356 | 112,382 | -0.11(-1.42%) |
Apr 28, 2009 | 6.773 | 7.502 | 6.620 | 7.462 | 421,289 | +0.61(+8.90%) |
Apr 27, 2009 | 7.237 | 7.286 | 6.832 | 6.852 | 148,209 | -0.54(-7.26%) |
Apr 24, 2009 | 6.693 | 7.462 | 6.693 | 7.389 | 49,719 | +0.76(+11.39%) |
Apr 23, 2009 | 6.528 | 6.713 | 6.455 | 6.634 | 87,541 | +0.15(+2.25%) |
Apr 22, 2009 | 6.382 | 6.627 | 6.382 | 6.488 | 48,434 | -0.11(-1.61%) |
Apr 21, 2009 | 5.977 | 6.594 | 5.977 | 6.594 | 83,539 | +0.62(+10.43%) |
Apr 20, 2009 | 6.130 | 6.256 | 5.852 | 5.971 | 109,826 | -0.25(-3.94%) |
Apr 17, 2009 | 6.216 | 6.441 | 6.137 | 6.216 | 130,472 | +0.03(+0.54%) |
Apr 16, 2009 | 6.243 | 6.329 | 6.150 | 6.183 | 91,131 | +0.03(+0.43%) |
Apr 15, 2009 | 6.070 | 6.329 | 6.050 | 6.156 | 66,721 | +0.09(+1.42%) |
Apr 14, 2009 | 6.322 | 6.322 | 5.905 | 6.070 | 71,550 | -0.36(-5.66%) |
Apr 13, 2009 | 6.474 | 6.491 | 6.236 | 6.435 | 62,104 | -0.13(-2.02%) |
Apr 09, 2009 | 6.130 | 6.620 | 6.057 | 6.567 | 90,814 | +0.44(+7.14%) |
Apr 08, 2009 | 6.050 | 6.163 | 5.944 | 6.130 | 74,552 | +0.11(+1.76%) |
Apr 07, 2009 | 6.050 | 6.190 | 5.765 | 6.024 | 48,654 | -0.09(-1.52%) |
Apr 06, 2009 | 6.070 | 6.223 | 5.991 | 6.117 | 42,817 | +0.01(+0.11%) |
Apr 03, 2009 | 6.163 | 6.296 | 5.997 | 6.110 | 66,577 | -0.19(-3.05%) |
Apr 02, 2009 | 5.911 | 6.302 | 5.911 | 6.302 | 78,674 | +0.60(+10.45%) |
Apr 01, 2009 | 5.487 | 5.732 | 5.302 | 5.706 | 29,860 | +0.11(+2.01%) |
Mar 31, 2009 | 5.215 | 5.845 | 5.215 | 5.593 | 39,439 | +0.45(+8.76%) |
Mar 30, 2009 | 5.368 | 5.527 | 4.546 | 5.142 | 68,531 | -0.99(-16.11%) |
Mar 26, 2009 | 5.858 | 6.236 | 5.699 | 6.130 | 45,449 | +0.36(+6.32%) |
Mar 25, 2009 | 5.746 | 5.895 | 5.487 | 5.765 | 88,969 | +0.08(+1.40%) |
Mar 24, 2009 | 6.037 | 6.243 | 5.686 | 5.686 | 90,465 | -0.45(-7.34%) |
Mar 23, 2009 | 5.964 | 6.196 | 5.381 | 6.137 | 72,696 | +0.90(+17.22%) |
Mar 20, 2009 | 5.693 | 5.785 | 5.169 | 5.235 | 65,677 | -0.40(-7.17%) |
Mar 19, 2009 | 5.845 | 5.931 | 5.600 | 5.639 | 35,161 | -0.07(-1.28%) |
Mar 18, 2009 | 4.818 | 5.964 | 4.818 | 5.712 | 46,306 | +0.90(+18.73%) |
Mar 17, 2009 | 4.573 | 4.818 | 4.480 | 4.811 | 45,170 | +0.28(+6.14%) |
Mar 16, 2009 | 4.380 | 4.758 | 4.380 | 4.533 | 31,904 | +0.18(+4.11%) |
Mar 13, 2009 | 4.129 | 4.420 | 4.042 | 4.354 | 41,918 | +0.33(+8.24%) |
Mar 12, 2009 | 3.996 | 4.036 | 3.764 | 4.023 | 154,587 | +0.03(+0.83%) |
Mar 11, 2009 | 3.943 | 4.076 | 3.943 | 3.989 | 39,063 | +0.08(+2.03%) |
Mar 10, 2009 | 3.744 | 4.168 | 3.691 | 3.910 | 55,858 | +0.19(+4.98%) |
Mar 09, 2009 | 3.612 | 3.910 | 3.612 | 3.724 | 31,584 | +0.07(+1.81%) |
Mar 06, 2009 | 3.930 | 4.003 | 3.385 | 3.658 | 105,735 | -0.24(-6.12%) |
Mar 05, 2009 | 4.307 | 4.307 | 3.883 | 3.897 | 72,122 | -0.49(-11.18%) |
Mar 04, 2009 | 4.440 | 4.506 | 4.261 | 4.387 | 51,382 | -0.21(-4.47%) |
Mar 02, 2009 | 4.520 | 4.891 | 4.506 | 4.592 | 123,866 | +0.02(+0.43%) |
Feb 27, 2009 | 4.460 | 4.665 | 4.457 | 4.573 | 66,142 | +0.03(+0.73%) |
Feb 26, 2009 | 4.503 | 4.692 | 4.503 | 4.539 | 58,608 | +0.07(+1.48%) |
Feb 25, 2009 | 4.619 | 4.619 | 4.314 | 4.473 | 95,352 | -0.15(-3.29%) |
Feb 24, 2009 | 4.460 | 4.831 | 4.274 | 4.626 | 68,955 | +0.25(+5.76%) |
Feb 23, 2009 | 4.732 | 4.758 | 4.301 | 4.374 | 119,631 | -0.34(-7.17%) |
Feb 20, 2009 | 4.904 | 4.917 | 4.665 | 4.712 | 83,999 | -0.26(-5.20%) |
Feb 19, 2009 | 5.123 | 5.176 | 4.944 | 4.970 | 38,431 | -0.12(-2.34%) |
Feb 18, 2009 | 5.136 | 5.275 | 4.997 | 5.089 | 82,997 | +0.04(+0.79%) |
Feb 17, 2009 | 5.368 | 5.474 | 5.043 | 5.050 | 58,144 | -0.51(-9.18%) |
Feb 13, 2009 | 5.779 | 5.779 | 5.487 | 5.560 | 46,548 | -0.23(-4.00%) |
Feb 12, 2009 | 5.765 | 5.898 | 5.732 | 5.792 | 41,874 | -0.11(-1.91%) |
Feb 11, 2009 | 6.123 | 6.190 | 5.885 | 5.905 | 46,969 | -0.21(-3.36%) |
Feb 10, 2009 | 6.296 | 6.322 | 6.083 | 6.110 | 66,400 | -0.18(-2.85%) |
Feb 09, 2009 | 6.196 | 6.488 | 6.097 | 6.289 | 123,759 | +0.11(+1.82%) |
Feb 06, 2009 | 6.097 | 6.322 | 5.964 | 6.176 | 212,127 | +0.05(+0.87%) |
Feb 05, 2009 | 5.494 | 6.130 | 5.494 | 6.123 | 64,865 | +0.51(+9.09%) |
Feb 04, 2009 | 5.434 | 5.633 | 5.414 | 5.613 | 163,699 | +0.20(+3.67%) |
Feb 03, 2009 | 5.427 | 5.487 | 5.302 | 5.414 | 64,591 | +0.05(+0.99%) |
Feb 02, 2009 | 5.242 | 5.454 | 5.242 | 5.361 | 98,015 | +0.01(+0.12%) |
Jan 30, 2009 | 5.454 | 5.480 | 5.275 | 5.355 | 78,569 | +0.05(+1.00%) |
Jan 29, 2009 | 5.818 | 5.871 | 5.302 | 5.302 | 25,668 | -0.60(-10.11%) |
Jan 28, 2009 | 5.905 | 5.964 | 5.759 | 5.898 | 40,607 | +0.18(+3.13%) |
Jan 27, 2009 | 5.620 | 5.997 | 5.547 | 5.719 | 43,327 | +0.11(+1.89%) |
Jan 26, 2009 | 5.302 | 5.646 | 5.302 | 5.613 | 23,549 | +0.32(+6.01%) |
Jan 23, 2009 | 5.268 | 5.374 | 5.268 | 5.295 | 64,340 | -0.01(-0.13%) |
Jan 22, 2009 | 5.374 | 5.467 | 5.262 | 5.302 | 54,007 | -0.16(-2.91%) |
Jan 21, 2009 | 5.315 | 5.480 | 5.242 | 5.461 | 65,795 | +0.20(+3.78%) |
Jan 20, 2009 | 5.288 | 5.527 | 5.229 | 5.262 | 88,677 | -0.08(-1.49%) |
Jan 16, 2009 | 5.480 | 5.520 | 5.222 | 5.341 | 158,876 | -0.05(-0.98%) |
Jan 15, 2009 | 5.321 | 5.487 | 5.282 | 5.394 | 185,854 | -0.04(-0.73%) |
Jan 14, 2009 | 5.447 | 5.454 | 5.302 | 5.434 | 109,661 | -0.09(-1.68%) |
Jan 13, 2009 | 5.295 | 5.527 | 5.295 | 5.527 | 35,612 | +0.21(+3.86%) |
Jan 12, 2009 | 5.302 | 5.408 | 5.295 | 5.321 | 70,969 | -0.01(-0.12%) |
Jan 09, 2009 | 5.553 | 5.593 | 5.295 | 5.328 | 48,105 | -0.24(-4.29%) |
Jan 08, 2009 | 5.414 | 5.600 | 5.408 | 5.567 | 31,788 | +0.15(+2.82%) |
Jan 07, 2009 | 5.852 | 5.905 | 5.335 | 5.414 | 55,777 | -0.52(-8.72%) |
Jan 06, 2009 | 5.666 | 5.997 | 5.149 | 5.931 | 49,060 | +0.32(+5.79%) |
Jan 05, 2009 | 5.083 | 5.626 | 4.970 | 5.606 | 50,145 | +0.52(+10.30%) |
Jan 02, 2009 | 5.089 | 5.103 | 4.944 | 5.083 | 46,680 | +0.01(+0.13%) |
Dec 31, 2008 | 5.255 | 5.255 | 4.844 | 5.076 | 58,737 | -0.19(-3.65%) |
Dec 30, 2008 | 4.851 | 5.302 | 4.692 | 5.268 | 63,789 | +0.46(+9.66%) |
Dec 29, 2008 | 4.805 | 4.897 | 4.639 | 4.805 | 62,655 | +0.00(+0.00%) |
Dec 26, 2008 | 4.771 | 4.851 | 4.698 | 4.805 | 39,366 | +0.02(+0.42%) |
Dec 24, 2008 | 4.752 | 4.851 | 4.738 | 4.785 | 10,493 | +0.04(+0.84%) |
Dec 23, 2008 | 4.805 | 5.063 | 4.698 | 4.745 | 66,119 | -0.02(-0.42%) |
Dec 22, 2008 | 4.864 | 4.864 | 4.606 | 4.765 | 132,859 | -0.10(-2.04%) |
Dec 19, 2008 | 4.818 | 5.023 | 4.665 | 4.864 | 145,651 | +0.22(+4.71%) |
Dec 18, 2008 | 4.738 | 4.824 | 4.639 | 4.645 | 94,694 | -0.05(-1.13%) |
Dec 17, 2008 | 4.725 | 4.937 | 4.639 | 4.698 | 97,297 | -0.16(-3.27%) |
Dec 16, 2008 | 4.440 | 4.871 | 4.374 | 4.858 | 83,089 | +0.52(+12.08%) |
Dec 15, 2008 | 4.619 | 4.871 | 4.307 | 4.334 | 124,272 | -0.27(-5.90%) |
Dec 12, 2008 | 4.314 | 4.692 | 4.281 | 4.606 | 149,823 | +0.19(+4.35%) |
Dec 11, 2008 | 4.705 | 4.771 | 4.374 | 4.414 | 128,483 | -0.37(-7.76%) |
Dec 10, 2008 | 4.964 | 5.235 | 4.314 | 4.785 | 127,370 | -0.02(-0.41%) |
Dec 09, 2008 | 4.884 | 5.235 | 4.659 | 4.805 | 125,731 | -0.15(-3.07%) |
Dec 08, 2008 | 4.891 | 4.970 | 4.758 | 4.957 | 166,816 | +0.21(+4.32%) |
Dec 05, 2008 | 4.473 | 4.818 | 4.307 | 4.752 | 79,732 | +0.15(+3.17%) |
Dec 04, 2008 | 4.539 | 4.672 | 4.307 | 4.606 | 207,893 | -0.03(-0.57%) |
Dec 03, 2008 | 4.500 | 4.732 | 4.215 | 4.632 | 101,637 | +0.28(+6.55%) |
Dec 02, 2008 | 4.221 | 4.440 | 4.221 | 4.347 | 93,127 | +0.20(+4.79%) |
Dec 01, 2008 | 4.321 | 4.453 | 4.142 | 4.148 | 130,689 | -0.27(-6.15%) |
Nov 28, 2008 | 4.573 | 4.573 | 4.321 | 4.420 | 24,389 | -0.14(-3.05%) |
Nov 26, 2008 | 3.976 | 4.559 | 3.976 | 4.559 | 112,553 | +0.57(+14.29%) |
Nov 25, 2008 | 4.215 | 4.473 | 3.817 | 3.989 | 118,539 | -0.19(-4.44%) |
Nov 24, 2008 | 4.314 | 4.586 | 4.095 | 4.175 | 155,238 | -0.07(-1.56%) |
Nov 21, 2008 | 4.135 | 4.314 | 3.738 | 4.241 | 160,664 | +0.20(+4.92%) |
Nov 20, 2008 | 4.685 | 4.930 | 4.036 | 4.042 | 110,920 | -0.64(-13.72%) |
Nov 19, 2008 | 5.765 | 5.765 | 4.672 | 4.685 | 74,236 | -1.07(-18.64%) |
Nov 18, 2008 | 5.461 | 5.779 | 5.461 | 5.759 | 139,943 | +0.27(+4.83%) |
Nov 17, 2008 | 5.527 | 5.772 | 5.441 | 5.494 | 107,697 | -0.07(-1.31%) |
Nov 14, 2008 | 5.938 | 6.163 | 5.547 | 5.567 | 101,789 | -0.48(-7.89%) |
Nov 13, 2008 | 5.964 | 6.256 | 5.461 | 6.044 | 179,958 | +0.10(+1.67%) |
Nov 12, 2008 | 5.838 | 6.110 | 5.799 | 5.944 | 79,970 | +0.02(+0.34%) |
Nov 11, 2008 | 5.567 | 6.072 | 5.520 | 5.924 | 90,834 | +0.32(+5.67%) |
Nov 10, 2008 | 6.037 | 6.296 | 5.567 | 5.606 | 44,821 | -0.30(-5.05%) |
Nov 07, 2008 | 5.911 | 6.176 | 5.746 | 5.905 | 78,802 | +0.04(+0.68%) |
Nov 06, 2008 | 5.878 | 6.130 | 5.813 | 5.865 | 84,737 | -0.11(-1.78%) |
Nov 05, 2008 | 6.203 | 6.511 | 5.964 | 5.971 | 65,463 | -0.32(-5.16%) |
Nov 04, 2008 | 6.528 | 6.534 | 5.958 | 6.296 | 97,814 | -0.20(-3.06%) |
Nov 03, 2008 | 6.521 | 6.687 | 5.931 | 6.494 | 140,465 | +0.46(+7.57%) |
Oct 31, 2008 | 5.905 | 6.037 | 5.633 | 6.037 | 353,405 | +0.07(+1.22%) |
Oct 30, 2008 | 6.057 | 6.448 | 5.646 | 5.964 | 164,766 | +0.02(+0.33%) |
Oct 29, 2008 | 6.070 | 6.329 | 5.905 | 5.944 | 145,736 | -0.08(-1.32%) |
Oct 28, 2008 | 5.964 | 6.269 | 5.706 | 6.024 | 316,378 | +0.19(+3.30%) |
Oct 27, 2008 | 5.878 | 6.289 | 5.803 | 5.832 | 511,662 | -0.46(-7.27%) |
Oct 24, 2008 | 7.435 | 7.614 | 5.533 | 6.289 | 430,367 | -1.54(-19.64%) |
Oct 23, 2008 | 7.826 | 7.992 | 7.541 | 7.826 | 137,324 | +0.06(+0.77%) |
Oct 22, 2008 | 8.264 | 8.290 | 7.687 | 7.767 | 139,040 | -0.50(-6.01%) |
Oct 21, 2008 | 8.635 | 8.789 | 8.244 | 8.264 | 91,173 | -0.56(-6.31%) |
Oct 20, 2008 | 9.132 | 9.132 | 8.482 | 8.820 | 91,516 | -0.25(-2.70%) |
Oct 17, 2008 | 9.185 | 9.669 | 8.688 | 9.066 | 98,324 | -0.45(-4.74%) |
Oct 16, 2008 | 9.728 | 9.728 | 8.708 | 9.516 | 175,064 | -0.15(-1.51%) |
Oct 15, 2008 | 9.768 | 9.960 | 9.457 | 9.662 | 107,820 | -0.28(-2.80%) |
Oct 14, 2008 | 10.36 | 10.36 | 9.622 | 9.940 | 146,498 | -0.13(-1.32%) |
Oct 13, 2008 | 9.742 | 10.09 | 8.913 | 10.07 | 126,568 | +0.62(+6.59%) |
Oct 10, 2008 | 8.913 | 9.642 | 8.698 | 9.450 | 356,396 | +0.37(+4.09%) |
Oct 09, 2008 | 9.728 | 9.728 | 9.039 | 9.079 | 180,142 | -0.60(-6.23%) |
Oct 08, 2008 | 9.490 | 10.08 | 9.490 | 9.682 | 283,581 | +0.00(+0.00%) |
Oct 07, 2008 | 9.993 | 10.48 | 9.496 | 9.682 | 268,764 | -0.25(-2.47%) |
Oct 06, 2008 | 10.18 | 10.72 | 9.682 | 9.927 | 219,237 | -0.44(-4.22%) |
Oct 03, 2008 | 10.89 | 11.07 | 10.25 | 10.36 | 126,125 | -0.38(-3.58%) |
Oct 02, 2008 | 11.15 | 11.31 | 10.64 | 10.75 | 273,733 | -0.48(-4.25%) |
Oct 01, 2008 | 11.68 | 11.68 | 11.15 | 11.23 | 160,071 | -0.54(-4.56%) |
Sep 30, 2008 | 11.59 | 11.76 | 11.13 | 11.76 | 199,817 | +0.17(+1.49%) |
Sep 29, 2008 | 11.49 | 13.25 | 11.22 | 11.59 | 93,041 | -0.11(-0.91%) |
Sep 26, 2008 | 11.23 | 11.94 | 11.22 | 11.70 | 78,594 | +0.19(+1.67%) |
Sep 25, 2008 | 11.27 | 12.05 | 11.09 | 11.50 | 124,377 | +0.23(+2.00%) |
Sep 24, 2008 | 12.35 | 12.46 | 11.27 | 11.28 | 146,126 | -0.64(-5.39%) |
Sep 23, 2008 | 11.33 | 12.57 | 10.94 | 11.92 | 160,721 | +0.62(+5.51%) |
Sep 22, 2008 | 13.25 | 13.25 | 11.28 | 11.30 | 119,123 | -1.86(-14.11%) |
Sep 19, 2008 | 13.25 | 13.64 | 12.23 | 13.15 | 441,380 | +0.30(+2.37%) |
Sep 18, 2008 | 12.18 | 13.04 | 12.18 | 12.85 | 391,760 | +0.87(+7.25%) |
Sep 17, 2008 | 11.80 | 12.09 | 11.28 | 11.98 | 237,564 | -0.01(-0.06%) |
Sep 16, 2008 | 11.00 | 12.03 | 11.00 | 11.99 | 163,266 | +0.74(+6.60%) |
Sep 15, 2008 | 10.85 | 11.39 | 10.55 | 11.25 | 114,062 | +0.21(+1.92%) |
Sep 12, 2008 | 11.19 | 11.27 | 10.97 | 11.03 | 158,076 | -0.27(-2.35%) |
Sep 11, 2008 | 11.48 | 11.48 | 11.05 | 11.30 | 190,696 | -0.35(-3.01%) |
Sep 10, 2008 | 11.59 | 11.93 | 11.29 | 11.65 | 229,022 | -0.61(-4.97%) |
Sep 09, 2008 | 12.47 | 12.71 | 12.08 | 12.26 | 152,158 | -0.23(-1.80%) |
Sep 08, 2008 | 12.01 | 12.52 | 11.88 | 12.49 | 127,631 | +0.76(+6.50%) |
Sep 05, 2008 | 11.54 | 11.78 | 11.50 | 11.72 | 81,611 | +0.11(+0.91%) |
Sep 04, 2008 | 11.62 | 11.74 | 11.49 | 11.62 | 86,879 | -0.31(-2.61%) |
Sep 03, 2008 | 11.60 | 12.26 | 11.43 | 11.93 | 99,082 | +0.35(+3.03%) |
Sep 02, 2008 | 11.34 | 11.58 | 11.19 | 11.58 | 125,188 | +0.42(+3.74%) |
Aug 29, 2008 | 11.35 | 11.56 | 11.11 | 11.16 | 56,717 | -0.24(-2.09%) |
Aug 28, 2008 | 11.18 | 11.62 | 11.07 | 11.40 | 91,142 | +0.10(+0.88%) |
Aug 27, 2008 | 11.28 | 11.37 | 10.97 | 11.30 | 88,555 | +0.00(+0.00%) |
Aug 26, 2008 | 11.12 | 11.53 | 11.12 | 11.30 | 65,534 | +0.18(+1.61%) |
Aug 25, 2008 | 11.62 | 11.83 | 11.09 | 11.12 | 76,720 | -0.59(-5.04%) |
Aug 22, 2008 | 11.57 | 11.74 | 11.42 | 11.71 | 71,457 | +0.18(+1.55%) |
Aug 21, 2008 | 11.40 | 11.88 | 11.33 | 11.53 | 100,196 | +0.03(+0.23%) |
Aug 20, 2008 | 11.38 | 11.60 | 11.38 | 11.50 | 127,884 | +0.17(+1.52%) |
Aug 19, 2008 | 11.46 | 11.54 | 11.25 | 11.33 | 233,672 | -0.21(-1.78%) |
Aug 18, 2008 | 11.44 | 11.64 | 11.27 | 11.54 | 120,431 | +0.07(+0.64%) |
Aug 15, 2008 | 11.54 | 11.88 | 10.99 | 11.46 | 105,082 | +0.04(+0.35%) |
Aug 14, 2008 | 11.15 | 11.49 | 10.94 | 11.42 | 63,980 | +0.17(+1.53%) |
Aug 13, 2008 | 11.16 | 11.41 | 11.09 | 11.25 | 112,130 | +0.06(+0.53%) |
Aug 12, 2008 | 11.19 | 11.41 | 10.71 | 11.19 | 108,999 | -0.07(-0.65%) |
Aug 11, 2008 | 11.26 | 11.41 | 11.02 | 11.27 | 114,287 | +0.03(+0.24%) |
Aug 08, 2008 | 10.99 | 11.30 | 10.62 | 11.24 | 63,977 | +0.30(+2.73%) |
Aug 07, 2008 | 11.11 | 11.25 | 10.93 | 10.94 | 99,701 | -0.30(-2.71%) |
Aug 06, 2008 | 11.19 | 11.27 | 10.72 | 11.25 | 75,113 | +0.00(+0.00%) |
Aug 05, 2008 | 11.21 | 11.40 | 11.09 | 11.25 | 114,261 | +0.12(+1.07%) |
Aug 04, 2008 | 10.85 | 11.35 | 10.74 | 11.13 | 104,277 | -0.11(-1.00%) |
Aug 01, 2008 | 10.51 | 11.30 | 10.51 | 11.24 | 139,223 | +0.16(+1.43%) |
Jul 31, 2008 | 11.20 | 11.68 | 11.02 | 11.08 | 198,723 | -0.21(-1.88%) |
Jul 30, 2008 | 11.84 | 12.09 | 11.21 | 11.29 | 210,223 | -0.70(-5.80%) |
Jul 29, 2008 | 11.99 | 12.12 | 11.90 | 11.99 | 133,994 | -0.02(-0.17%) |
Jul 28, 2008 | 12.19 | 12.23 | 11.88 | 12.01 | 118,521 | -0.27(-2.21%) |
Jul 25, 2008 | 12.09 | 12.43 | 12.09 | 12.28 | 144,845 | +0.32(+2.72%) |
Jul 24, 2008 | 12.08 | 12.34 | 11.88 | 11.95 | 93,075 | -0.12(-0.99%) |
Jul 23, 2008 | 12.32 | 12.39 | 11.90 | 12.07 | 170,722 | -0.29(-2.31%) |
Jul 22, 2008 | 11.36 | 12.40 | 11.36 | 12.36 | 121,321 | +0.65(+5.55%) |
Jul 21, 2008 | 11.66 | 11.91 | 11.60 | 11.71 | 134,580 | +0.05(+0.46%) |
Jul 18, 2008 | 11.48 | 11.86 | 11.33 | 11.66 | 166,813 | +0.17(+1.50%) |
Jul 17, 2008 | 11.42 | 11.59 | 11.25 | 11.48 | 173,883 | +0.14(+1.23%) |
Jul 16, 2008 | 11.27 | 11.37 | 10.97 | 11.35 | 140,116 | +0.14(+1.24%) |
Jul 15, 2008 | 10.47 | 11.37 | 10.47 | 11.21 | 247,442 | +0.66(+6.22%) |
Jul 14, 2008 | 10.89 | 11.35 | 10.50 | 10.55 | 172,799 | -0.29(-2.69%) |
Jul 11, 2008 | 10.87 | 11.09 | 10.71 | 10.84 | 253,620 | -0.12(-1.09%) |
Jul 10, 2008 | 10.88 | 11.39 | 10.87 | 10.96 | 213,266 | +0.02(+0.18%) |
Jul 09, 2008 | 11.33 | 11.33 | 10.85 | 10.94 | 191,381 | -0.38(-3.34%) |
Jul 08, 2008 | 11.10 | 11.54 | 11.10 | 11.32 | 284,176 | +0.21(+1.91%) |
Jul 07, 2008 | 11.60 | 11.97 | 11.10 | 11.11 | 202,679 | -0.40(-3.46%) |
Jul 04, 2008 | 11.20 | 11.65 | 11.03 | 11.50 | 125,328 | +0.00(+0.00%) |
Jul 03, 2008 | 11.20 | 11.65 | 11.03 | 11.50 | 125,328 | +0.26(+2.30%) |
Jul 02, 2008 | 11.48 | 11.70 | 11.25 | 11.25 | 316,850 | -0.26(-2.25%) |
Jul 01, 2008 | 11.37 | 11.62 | 11.37 | 11.50 | 297,542 | +0.03(+0.23%) |
Jun 30, 2008 | 11.75 | 11.75 | 11.46 | 11.48 | 338,349 | -0.01(-0.12%) |
Jun 27, 2008 | 11.62 | 11.91 | 11.49 | 11.49 | 498,120 | -0.19(-1.64%) |
Jun 26, 2008 | 11.57 | 11.72 | 11.50 | 11.68 | 212,064 | -0.09(-0.73%) |
Jun 25, 2008 | 11.59 | 11.94 | 11.50 | 11.77 | 274,859 | +0.18(+1.54%) |
Jun 24, 2008 | 11.52 | 12.01 | 11.46 | 11.59 | 312,533 | -0.15(-1.24%) |
Jun 23, 2008 | 11.64 | 11.76 | 11.47 | 11.74 | 286,078 | +0.17(+1.43%) |
Jun 20, 2008 | 11.61 | 11.76 | 11.46 | 11.57 | 226,035 | -0.13(-1.13%) |
Jun 19, 2008 | 11.48 | 11.72 | 11.33 | 11.70 | 217,950 | +0.19(+1.67%) |
Jun 18, 2008 | 11.46 | 11.68 | 11.40 | 11.51 | 309,002 | +0.01(+0.11%) |
Jun 17, 2008 | 11.69 | 11.71 | 11.49 | 11.50 | 228,685 | -0.11(-0.97%) |
Jun 16, 2008 | 11.60 | 11.76 | 11.48 | 11.61 | 342,996 | -0.17(-1.41%) |
Jun 13, 2008 | 11.57 | 11.78 | 11.26 | 11.78 | 268,216 | +0.30(+2.66%) |
Jun 12, 2008 | 11.62 | 11.78 | 11.39 | 11.47 | 365,474 | -0.08(-0.69%) |
Jun 11, 2008 | 10.93 | 12.09 | 10.90 | 11.55 | 1,048,699 | -1.98(-14.64%) |
Jun 10, 2008 | 13.71 | 14.43 | 13.32 | 13.53 | 166,522 | -0.32(-2.34%) |
Jun 09, 2008 | 13.82 | 14.24 | 13.58 | 13.86 | 184,773 | +0.19(+1.41%) |
Jun 06, 2008 | 13.41 | 13.77 | 13.29 | 13.66 | 290,621 | +0.15(+1.08%) |
Jun 05, 2008 | 13.31 | 13.53 | 13.25 | 13.52 | 166,231 | +0.21(+1.54%) |
Jun 04, 2008 | 13.22 | 13.52 | 13.22 | 13.31 | 157,079 | +0.01(+0.10%) |
Jun 03, 2008 | 13.35 | 13.52 | 13.25 | 13.30 | 119,443 | +0.03(+0.20%) |
Jun 02, 2008 | 13.34 | 13.56 | 13.20 | 13.27 | 83,073 | -0.10(-0.74%) |
May 30, 2008 | 13.63 | 13.66 | 13.23 | 13.37 | 165,351 | -0.22(-1.61%) |
May 29, 2008 | 13.40 | 13.63 | 13.17 | 13.59 | 101,769 | +0.13(+0.93%) |
May 28, 2008 | 13.56 | 13.58 | 13.22 | 13.47 | 93,028 | +0.01(+0.10%) |
May 27, 2008 | 13.25 | 13.59 | 13.06 | 13.45 | 68,547 | +0.21(+1.60%) |
May 26, 2008 | 13.49 | 13.59 | 13.23 | 13.24 | 53,918 | +0.00(+0.00%) |
May 23, 2008 | 13.49 | 13.59 | 13.23 | 13.24 | 53,918 | -0.34(-2.54%) |
May 22, 2008 | 13.29 | 13.62 | 13.29 | 13.59 | 99,654 | +0.31(+2.35%) |
May 21, 2008 | 13.30 | 13.61 | 13.10 | 13.27 | 131,042 | -0.06(-0.45%) |
May 20, 2008 | 13.25 | 13.39 | 13.25 | 13.33 | 100,490 | +0.01(+0.10%) |
May 19, 2008 | 13.25 | 13.35 | 13.25 | 13.32 | 191,786 | +0.07(+0.50%) |
May 16, 2008 | 13.64 | 13.64 | 13.23 | 13.25 | 306,162 | -0.29(-2.11%) |
May 15, 2008 | 13.82 | 13.82 | 13.49 | 13.54 | 95,021 | -0.29(-2.11%) |
May 14, 2008 | 13.78 | 14.16 | 13.78 | 13.83 | 77,029 | +0.05(+0.34%) |
May 13, 2008 | 14.01 | 14.01 | 13.57 | 13.78 | 60,599 | -0.21(-1.47%) |
May 12, 2008 | 13.35 | 14.14 | 13.35 | 13.99 | 97,005 | +0.68(+5.13%) |
May 09, 2008 | 13.83 | 13.83 | 13.25 | 13.31 | 108,899 | -0.70(-5.01%) |
May 08, 2008 | 13.60 | 14.12 | 13.47 | 14.01 | 172,080 | +0.49(+3.63%) |
May 07, 2008 | 14.17 | 14.54 | 13.49 | 13.52 | 120,170 | -0.62(-4.40%) |
May 06, 2008 | 14.05 | 14.43 | 14.02 | 14.14 | 230,650 | +0.03(+0.23%) |
May 05, 2008 | 14.16 | 14.31 | 13.84 | 14.11 | 126,315 | -0.14(-0.98%) |
May 02, 2008 | 14.26 | 14.44 | 13.61 | 14.25 | 334,086 | +0.13(+0.94%) |