Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.429 | 5.547 | 5.315 | 5.364 | 426,085 | -0.07(-1.36%) |
Mar 30, 2009 | 5.347 | 5.560 | 5.323 | 5.437 | 380,791 | -0.34(-5.82%) |
Mar 26, 2009 | 5.626 | 5.970 | 5.626 | 5.773 | 1,470,799 | +0.22(+3.98%) |
Mar 25, 2009 | 5.577 | 5.699 | 5.282 | 5.552 | 460,589 | +0.11(+1.95%) |
Mar 24, 2009 | 5.429 | 5.683 | 5.315 | 5.446 | 664,383 | -0.06(-1.04%) |
Mar 23, 2009 | 5.437 | 5.519 | 5.405 | 5.503 | 942,044 | +0.22(+4.19%) |
Mar 20, 2009 | 5.462 | 5.462 | 5.233 | 5.282 | 567,726 | -0.08(-1.53%) |
Mar 19, 2009 | 5.552 | 5.552 | 5.315 | 5.364 | 831,967 | -0.06(-1.06%) |
Mar 18, 2009 | 5.216 | 5.462 | 5.069 | 5.421 | 763,841 | +0.20(+3.92%) |
Mar 17, 2009 | 4.995 | 5.233 | 4.995 | 5.216 | 325,533 | +0.11(+2.25%) |
Mar 16, 2009 | 5.298 | 5.405 | 5.077 | 5.102 | 426,317 | -0.16(-2.96%) |
Mar 13, 2009 | 5.298 | 5.331 | 5.102 | 5.257 | 0 | +0.11(+2.23%) |
Mar 12, 2009 | 5.036 | 5.151 | 4.938 | 5.143 | 811,403 | +0.07(+1.29%) |
Mar 11, 2009 | 5.053 | 5.151 | 4.930 | 5.077 | 646,707 | +0.07(+1.47%) |
Mar 10, 2009 | 4.831 | 5.069 | 4.791 | 5.003 | 634,749 | +0.31(+6.63%) |
Mar 09, 2009 | 4.774 | 4.922 | 4.594 | 4.692 | 705,055 | -0.12(-2.55%) |
Mar 06, 2009 | 4.807 | 4.946 | 4.692 | 4.815 | 0 | +0.07(+1.38%) |
Mar 05, 2009 | 4.913 | 4.946 | 4.717 | 4.750 | 745,954 | -0.52(-9.94%) |
Mar 04, 2009 | 5.184 | 5.396 | 5.134 | 5.274 | 569,451 | -0.21(-3.88%) |
Mar 02, 2009 | 5.503 | 5.724 | 5.339 | 5.487 | 737,179 | -0.11(-1.90%) |
Feb 27, 2009 | 5.274 | 5.716 | 5.200 | 5.593 | 0 | +0.25(+4.75%) |
Feb 26, 2009 | 5.315 | 5.650 | 5.248 | 5.339 | 801,619 | +0.10(+1.88%) |
Feb 25, 2009 | 5.036 | 5.298 | 4.897 | 5.241 | 1,282,243 | +0.20(+4.06%) |
Feb 24, 2009 | 5.462 | 5.462 | 3.898 | 5.036 | 3,827,196 | -0.28(-5.24%) |
Feb 23, 2009 | 5.429 | 5.544 | 5.175 | 5.315 | 904,235 | -0.05(-0.92%) |
Feb 20, 2009 | 5.094 | 5.462 | 4.930 | 5.364 | 646,906 | +0.27(+5.31%) |
Feb 19, 2009 | 5.036 | 5.208 | 4.913 | 5.094 | 700,220 | +0.23(+4.71%) |
Feb 18, 2009 | 4.987 | 5.044 | 4.741 | 4.864 | 561,281 | -0.08(-1.66%) |
Feb 17, 2009 | 5.036 | 5.118 | 4.901 | 4.946 | 438,287 | -0.34(-6.36%) |
Feb 13, 2009 | 5.421 | 5.491 | 5.225 | 5.282 | 381,665 | -0.05(-0.92%) |
Feb 12, 2009 | 5.257 | 5.388 | 5.102 | 5.331 | 629,767 | -0.01(-0.15%) |
Feb 11, 2009 | 5.446 | 5.527 | 5.200 | 5.339 | 396,828 | -0.06(-1.06%) |
Feb 10, 2009 | 5.708 | 5.839 | 5.306 | 5.396 | 600,733 | -0.34(-5.86%) |
Feb 09, 2009 | 5.691 | 5.732 | 5.503 | 5.732 | 479,231 | +0.00(+0.00%) |
Feb 06, 2009 | 5.691 | 5.790 | 5.659 | 5.732 | 453,025 | +0.02(+0.43%) |
Feb 05, 2009 | 5.609 | 5.773 | 5.175 | 5.708 | 616,450 | +0.08(+1.46%) |
Feb 04, 2009 | 5.667 | 5.896 | 5.528 | 5.626 | 365,747 | -0.16(-2.83%) |
Feb 03, 2009 | 5.609 | 5.855 | 5.609 | 5.790 | 584,442 | +0.11(+2.02%) |
Feb 02, 2009 | 5.413 | 5.757 | 5.323 | 5.675 | 426,880 | +0.20(+3.59%) |
Jan 30, 2009 | 5.675 | 5.724 | 5.306 | 5.478 | 0 | -0.15(-2.62%) |
Jan 29, 2009 | 5.593 | 5.757 | 5.560 | 5.626 | 469,929 | -0.18(-3.10%) |
Jan 28, 2009 | 5.831 | 5.970 | 5.675 | 5.806 | 519,031 | -0.02(-0.42%) |
Jan 27, 2009 | 5.904 | 6.084 | 5.757 | 5.831 | 524,353 | +0.08(+1.42%) |
Jan 26, 2009 | 5.544 | 5.921 | 5.446 | 5.749 | 800,440 | +0.30(+5.56%) |
Jan 23, 2009 | 4.766 | 5.511 | 4.750 | 5.446 | 933,902 | +0.54(+11.02%) |
Jan 22, 2009 | 4.856 | 5.085 | 4.709 | 4.905 | 809,208 | -0.10(-1.96%) |
Jan 21, 2009 | 4.545 | 5.012 | 4.357 | 5.003 | 600,000 | +0.55(+12.32%) |
Jan 20, 2009 | 5.028 | 5.028 | 4.414 | 4.455 | 551,499 | -0.64(-12.54%) |
Jan 16, 2009 | 4.922 | 5.151 | 4.782 | 5.094 | 491,401 | +0.26(+5.42%) |
Jan 15, 2009 | 4.741 | 5.044 | 4.299 | 4.831 | 808,441 | +0.09(+1.90%) |
Jan 14, 2009 | 5.053 | 5.102 | 4.668 | 4.741 | 845,728 | -0.32(-6.31%) |
Jan 13, 2009 | 5.323 | 5.421 | 4.962 | 5.061 | 831,030 | -0.29(-5.36%) |
Jan 12, 2009 | 4.954 | 5.429 | 4.954 | 5.347 | 850,321 | +0.33(+6.53%) |
Jan 09, 2009 | 5.159 | 5.167 | 4.913 | 5.020 | 537,491 | -0.11(-2.08%) |
Jan 08, 2009 | 4.913 | 5.388 | 4.872 | 5.126 | 713,553 | +0.19(+3.81%) |
Jan 07, 2009 | 4.619 | 5.143 | 4.471 | 4.938 | 1,065,139 | +0.25(+5.24%) |
Jan 06, 2009 | 4.266 | 4.750 | 4.234 | 4.692 | 864,994 | +0.46(+10.83%) |
Jan 05, 2009 | 4.160 | 4.258 | 3.890 | 4.234 | 545,023 | +0.12(+2.99%) |
Jan 02, 2009 | 3.865 | 4.152 | 3.751 | 4.111 | 0 | +0.25(+6.58%) |
Jan 01, 2009 | 3.857 | 3.988 | 3.689 | 3.857 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.857 | 3.988 | 3.689 | 3.857 | 881,771 | +0.02(+0.43%) |
Dec 30, 2008 | 3.628 | 3.857 | 3.562 | 3.841 | 445,931 | +0.24(+6.59%) |
Dec 29, 2008 | 3.587 | 3.603 | 3.488 | 3.603 | 299,489 | +0.02(+0.46%) |
Dec 26, 2008 | 3.554 | 3.644 | 3.439 | 3.587 | 332,606 | +0.06(+1.62%) |
Dec 24, 2008 | 3.595 | 3.603 | 3.497 | 3.529 | 114,742 | +0.02(+0.70%) |
Dec 23, 2008 | 3.644 | 3.759 | 3.472 | 3.505 | 427,488 | -0.09(-2.51%) |
Dec 22, 2008 | 3.832 | 3.849 | 3.439 | 3.595 | 638,058 | -0.16(-4.15%) |
Dec 19, 2008 | 3.783 | 3.841 | 3.636 | 3.751 | 749,950 | +0.13(+3.62%) |
Dec 18, 2008 | 3.513 | 3.775 | 3.480 | 3.620 | 1,097,147 | +0.11(+3.27%) |
Dec 17, 2008 | 3.407 | 3.595 | 3.317 | 3.505 | 1,484,647 | -0.03(-0.93%) |
Dec 16, 2008 | 3.448 | 3.636 | 3.349 | 3.538 | 865,368 | +0.17(+5.11%) |
Dec 15, 2008 | 3.751 | 3.751 | 3.292 | 3.366 | 415,537 | -0.34(-9.27%) |
Dec 12, 2008 | 3.349 | 3.865 | 3.284 | 3.710 | 474,269 | +0.29(+8.37%) |
Dec 11, 2008 | 3.521 | 3.579 | 3.317 | 3.423 | 751,920 | -0.05(-1.41%) |
Dec 10, 2008 | 3.292 | 3.505 | 3.292 | 3.472 | 308,632 | +0.23(+7.07%) |
Dec 09, 2008 | 3.308 | 3.415 | 3.169 | 3.243 | 424,630 | -0.10(-2.94%) |
Dec 08, 2008 | 3.161 | 3.366 | 3.136 | 3.341 | 422,468 | +0.25(+7.94%) |
Dec 05, 2008 | 2.792 | 3.136 | 2.612 | 3.095 | 493,859 | +0.25(+8.62%) |
Dec 04, 2008 | 2.948 | 3.104 | 2.833 | 2.850 | 362,579 | -0.14(-4.66%) |
Dec 03, 2008 | 2.801 | 2.989 | 2.637 | 2.989 | 478,757 | +0.19(+6.73%) |
Dec 02, 2008 | 2.645 | 2.801 | 2.506 | 2.801 | 363,433 | +0.20(+7.89%) |
Dec 01, 2008 | 3.079 | 3.104 | 2.580 | 2.596 | 397,091 | -0.57(-17.88%) |
Nov 28, 2008 | 3.104 | 3.210 | 3.054 | 3.161 | 157,916 | -0.02(-0.52%) |
Nov 26, 2008 | 2.866 | 3.177 | 2.768 | 3.177 | 505,743 | +0.28(+9.60%) |
Nov 25, 2008 | 2.391 | 2.899 | 2.391 | 2.899 | 509,381 | +0.53(+22.49%) |
Nov 24, 2008 | 2.620 | 2.620 | 2.285 | 2.367 | 1,022,635 | -0.11(-4.62%) |
Nov 21, 2008 | 2.506 | 2.506 | 2.137 | 2.481 | 703,517 | +0.16(+7.07%) |
Nov 20, 2008 | 2.547 | 2.686 | 2.317 | 2.317 | 825,376 | -0.21(-8.41%) |
Nov 19, 2008 | 3.022 | 3.120 | 2.514 | 2.530 | 603,258 | -0.60(-19.11%) |
Nov 18, 2008 | 3.210 | 3.243 | 2.948 | 3.128 | 297,568 | -0.07(-2.30%) |
Nov 17, 2008 | 3.218 | 3.415 | 3.194 | 3.202 | 526,887 | +0.03(+1.03%) |
Nov 14, 2008 | 3.464 | 3.497 | 3.112 | 3.169 | 492,789 | -0.35(-10.00%) |
Nov 13, 2008 | 3.267 | 3.521 | 2.984 | 3.521 | 574,834 | +0.28(+8.59%) |
Nov 12, 2008 | 3.554 | 3.587 | 3.218 | 3.243 | 485,265 | -0.36(-10.00%) |
Nov 11, 2008 | 3.906 | 3.906 | 3.595 | 3.603 | 400,452 | -0.33(-8.33%) |
Nov 10, 2008 | 4.250 | 4.250 | 3.824 | 3.931 | 408,940 | -0.20(-4.76%) |
Nov 07, 2008 | 4.217 | 4.275 | 4.062 | 4.127 | 431,908 | -0.04(-0.98%) |
Nov 06, 2008 | 4.291 | 4.316 | 4.111 | 4.168 | 410,520 | -0.16(-3.60%) |
Nov 05, 2008 | 4.856 | 4.856 | 4.291 | 4.324 | 610,570 | -0.52(-10.81%) |
Nov 04, 2008 | 4.831 | 4.872 | 4.676 | 4.848 | 494,532 | +0.10(+2.07%) |
Nov 03, 2008 | 4.864 | 5.053 | 4.709 | 4.750 | 697,805 | -0.12(-2.52%) |
Oct 31, 2008 | 4.717 | 4.913 | 4.578 | 4.872 | 737,561 | +0.26(+5.68%) |
Oct 30, 2008 | 4.144 | 4.651 | 4.078 | 4.610 | 764,978 | +0.59(+14.66%) |
Oct 29, 2008 | 4.094 | 4.365 | 3.980 | 4.021 | 1,378,565 | -0.05(-1.21%) |
Oct 28, 2008 | 4.152 | 4.258 | 3.939 | 4.070 | 786,405 | +0.00(+0.00%) |
Oct 27, 2008 | 4.176 | 4.504 | 4.070 | 4.070 | 591,526 | -0.23(-5.33%) |
Oct 24, 2008 | 4.365 | 4.422 | 4.111 | 4.299 | 1,106,555 | -0.29(-6.25%) |
Oct 23, 2008 | 4.840 | 4.881 | 4.504 | 4.586 | 772,697 | -0.20(-4.11%) |
Oct 22, 2008 | 5.036 | 5.184 | 4.717 | 4.782 | 1,044,815 | -0.12(-2.50%) |
Oct 21, 2008 | 5.143 | 5.241 | 4.848 | 4.905 | 760,442 | -0.34(-6.41%) |
Oct 20, 2008 | 5.306 | 5.437 | 5.184 | 5.241 | 584,191 | -0.02(-0.47%) |
Oct 17, 2008 | 5.134 | 5.437 | 4.823 | 5.265 | 1,313,029 | -0.05(-0.92%) |
Oct 16, 2008 | 5.544 | 5.847 | 5.159 | 5.315 | 1,799,394 | -0.19(-3.42%) |
Oct 15, 2008 | 6.101 | 6.101 | 5.413 | 5.503 | 1,083,336 | -0.60(-9.80%) |
Oct 14, 2008 | 7.861 | 7.861 | 5.528 | 6.101 | 2,466,828 | -2.09(-25.50%) |
Oct 13, 2008 | 8.189 | 8.254 | 8.058 | 8.189 | 289,781 | +0.38(+4.93%) |
Oct 10, 2008 | 7.329 | 7.951 | 7.116 | 7.804 | 1,145,496 | +0.11(+1.49%) |
Oct 09, 2008 | 7.976 | 8.173 | 7.640 | 7.689 | 521,672 | -0.31(-3.89%) |
Oct 08, 2008 | 7.837 | 8.312 | 7.837 | 8.001 | 592,392 | +0.02(+0.21%) |
Oct 07, 2008 | 8.336 | 8.500 | 7.902 | 7.984 | 576,984 | -0.31(-3.75%) |
Oct 06, 2008 | 8.557 | 8.656 | 8.107 | 8.295 | 1,211,442 | -0.49(-5.59%) |
Oct 03, 2008 | 9.393 | 9.450 | 8.787 | 8.787 | 311,782 | -0.48(-5.21%) |
Oct 02, 2008 | 9.835 | 9.835 | 9.245 | 9.270 | 314,237 | -0.53(-5.43%) |
Oct 01, 2008 | 9.851 | 9.884 | 9.606 | 9.802 | 350,240 | -0.14(-1.40%) |
Sep 30, 2008 | 9.663 | 9.966 | 9.294 | 9.941 | 519,906 | +0.55(+5.84%) |
Sep 29, 2008 | 9.909 | 10.05 | 9.247 | 9.393 | 526,490 | -0.68(-6.75%) |
Sep 26, 2008 | 9.835 | 10.26 | 9.810 | 10.07 | 0 | +0.03(+0.33%) |
Sep 25, 2008 | 10.02 | 10.20 | 10.01 | 10.04 | 328,404 | +0.04(+0.41%) |
Sep 24, 2008 | 10.39 | 10.44 | 9.982 | 9.999 | 200,084 | -0.36(-3.48%) |
Sep 23, 2008 | 10.38 | 10.62 | 10.29 | 10.36 | 331,761 | +0.05(+0.48%) |
Sep 22, 2008 | 10.92 | 10.92 | 10.24 | 10.31 | 533,845 | -0.64(-5.83%) |
Sep 19, 2008 | 11.03 | 11.22 | 10.81 | 10.95 | 0 | +0.44(+4.21%) |
Sep 18, 2008 | 10.54 | 10.54 | 9.909 | 10.51 | 772,325 | +0.20(+1.91%) |
Sep 17, 2008 | 10.77 | 10.81 | 10.31 | 10.31 | 602,597 | -0.63(-5.76%) |
Sep 16, 2008 | 10.41 | 11.05 | 10.33 | 10.94 | 541,600 | +0.26(+2.45%) |
Sep 15, 2008 | 10.58 | 10.97 | 10.47 | 10.68 | 804,946 | -0.08(-0.76%) |
Sep 12, 2008 | 10.83 | 10.93 | 10.60 | 10.76 | 751,326 | -0.29(-2.59%) |
Sep 11, 2008 | 10.54 | 11.32 | 10.54 | 11.05 | 660,108 | +0.11(+1.05%) |
Sep 10, 2008 | 11.05 | 11.20 | 10.87 | 10.93 | 643,305 | +0.09(+0.83%) |
Sep 09, 2008 | 10.98 | 11.12 | 10.84 | 10.84 | 938,108 | -0.21(-1.93%) |
Sep 08, 2008 | 11.07 | 11.30 | 10.97 | 11.06 | 743,499 | +0.32(+2.98%) |
Sep 05, 2008 | 10.63 | 10.83 | 10.40 | 10.74 | 0 | +0.03(+0.31%) |
Sep 04, 2008 | 10.87 | 10.93 | 10.61 | 10.70 | 334,892 | -0.29(-2.68%) |
Sep 03, 2008 | 10.99 | 11.11 | 10.87 | 11.00 | 481,551 | -0.04(-0.37%) |
Sep 02, 2008 | 11.37 | 11.63 | 11.01 | 11.04 | 545,534 | +0.07(+0.60%) |
Aug 29, 2008 | 11.10 | 11.19 | 10.92 | 10.97 | 267,400 | -0.17(-1.54%) |
Aug 28, 2008 | 10.90 | 11.15 | 10.80 | 11.15 | 371,182 | +0.25(+2.25%) |
Aug 27, 2008 | 10.94 | 11.00 | 10.83 | 10.90 | 338,237 | -0.08(-0.74%) |
Aug 26, 2008 | 10.99 | 11.24 | 10.70 | 10.98 | 470,416 | +0.00(+0.00%) |
Aug 25, 2008 | 11.14 | 11.35 | 10.88 | 10.98 | 467,539 | -0.24(-2.12%) |
Aug 22, 2008 | 10.81 | 11.24 | 10.80 | 11.22 | 537,550 | +0.57(+5.38%) |
Aug 21, 2008 | 10.68 | 10.89 | 10.56 | 10.65 | 371,457 | -0.16(-1.52%) |
Aug 20, 2008 | 10.93 | 11.06 | 10.67 | 10.81 | 393,815 | -0.09(-0.83%) |
Aug 19, 2008 | 11.19 | 11.35 | 10.78 | 10.90 | 428,162 | -0.37(-3.27%) |
Aug 18, 2008 | 11.48 | 11.56 | 11.19 | 11.27 | 552,651 | -0.18(-1.57%) |
Aug 15, 2008 | 11.29 | 11.57 | 11.23 | 11.45 | 0 | +0.20(+1.75%) |
Aug 14, 2008 | 10.89 | 11.33 | 10.87 | 11.25 | 352,021 | +0.25(+2.31%) |
Aug 13, 2008 | 11.10 | 11.12 | 10.78 | 11.00 | 504,981 | -0.14(-1.25%) |
Aug 12, 2008 | 11.08 | 11.22 | 10.96 | 11.14 | 629,418 | -0.09(-0.80%) |
Aug 11, 2008 | 11.06 | 11.62 | 10.89 | 11.23 | 735,858 | +0.15(+1.33%) |
Aug 08, 2008 | 10.72 | 11.17 | 10.72 | 11.08 | 489,090 | +0.35(+3.28%) |
Aug 07, 2008 | 10.81 | 10.92 | 10.52 | 10.73 | 552,004 | -0.29(-2.67%) |
Aug 06, 2008 | 10.96 | 11.11 | 10.67 | 11.02 | 510,151 | +0.05(+0.45%) |
Aug 05, 2008 | 10.61 | 11.19 | 10.61 | 10.97 | 900,829 | +0.47(+4.52%) |
Aug 04, 2008 | 10.55 | 10.69 | 10.16 | 10.50 | 610,708 | -0.10(-0.93%) |
Aug 01, 2008 | 10.60 | 10.70 | 10.26 | 10.60 | 479,617 | -0.02(-0.15%) |
Jul 31, 2008 | 10.51 | 10.84 | 10.43 | 10.61 | 379,855 | -0.02(-0.23%) |
Jul 30, 2008 | 10.86 | 10.94 | 10.46 | 10.64 | 420,190 | -0.07(-0.61%) |
Jul 29, 2008 | 10.70 | 10.92 | 10.52 | 10.70 | 531,271 | +0.25(+2.43%) |
Jul 28, 2008 | 10.61 | 10.88 | 10.27 | 10.45 | 776,199 | -0.18(-1.69%) |
Jul 25, 2008 | 10.59 | 10.96 | 10.45 | 10.63 | 583,944 | +0.17(+1.64%) |
Jul 24, 2008 | 10.99 | 11.27 | 10.42 | 10.46 | 778,081 | -0.48(-4.42%) |
Jul 23, 2008 | 10.33 | 11.63 | 10.33 | 10.94 | 1,977,756 | +0.60(+5.78%) |
Jul 22, 2008 | 9.376 | 10.47 | 8.967 | 10.34 | 1,553,468 | +1.83(+21.56%) |
Jul 21, 2008 | 8.795 | 8.803 | 8.369 | 8.508 | 612,218 | -0.16(-1.89%) |
Jul 18, 2008 | 8.738 | 9.024 | 8.443 | 8.672 | 788,330 | -0.01(-0.09%) |
Jul 17, 2008 | 9.049 | 9.049 | 8.541 | 8.680 | 1,409,864 | -0.23(-2.57%) |
Jul 16, 2008 | 8.476 | 9.073 | 8.353 | 8.910 | 651,037 | +0.50(+5.94%) |
Jul 15, 2008 | 8.230 | 8.672 | 8.066 | 8.410 | 739,118 | +0.03(+0.39%) |
Jul 14, 2008 | 8.754 | 8.762 | 8.320 | 8.377 | 668,632 | -0.29(-3.31%) |
Jul 11, 2008 | 8.680 | 8.885 | 8.353 | 8.664 | 1,296,465 | -0.07(-0.84%) |
Jul 10, 2008 | 9.008 | 9.155 | 8.688 | 8.738 | 545,855 | -0.29(-3.26%) |
Jul 09, 2008 | 9.597 | 9.778 | 9.032 | 9.032 | 561,355 | -0.58(-6.05%) |
Jul 08, 2008 | 9.122 | 9.622 | 9.065 | 9.614 | 787,158 | +0.55(+6.05%) |
Jul 07, 2008 | 9.155 | 9.270 | 8.901 | 9.065 | 759,697 | -0.03(-0.36%) |
Jul 04, 2008 | 8.598 | 9.204 | 8.598 | 9.098 | 491,517 | +0.00(+0.00%) |
Jul 03, 2008 | 8.598 | 9.204 | 8.598 | 9.098 | 491,517 | +0.43(+4.91%) |
Jul 02, 2008 | 9.065 | 9.139 | 8.639 | 8.672 | 668,632 | -0.41(-4.51%) |
Jul 01, 2008 | 9.253 | 9.376 | 8.942 | 9.082 | 845,066 | -0.34(-3.57%) |
Jun 30, 2008 | 9.688 | 9.786 | 9.401 | 9.417 | 533,989 | -0.29(-2.95%) |
Jun 27, 2008 | 9.368 | 9.728 | 8.664 | 9.704 | 2,488,808 | +0.05(+0.51%) |
Jun 26, 2008 | 10.29 | 10.29 | 9.655 | 9.655 | 718,009 | -0.77(-7.38%) |
Jun 25, 2008 | 9.909 | 10.53 | 9.900 | 10.42 | 552,120 | +0.52(+5.29%) |
Jun 24, 2008 | 9.581 | 10.02 | 9.417 | 9.900 | 2,298,595 | +0.24(+2.46%) |
Jun 23, 2008 | 9.941 | 9.990 | 9.663 | 9.663 | 449,911 | -0.28(-2.80%) |
Jun 20, 2008 | 9.941 | 10.24 | 9.802 | 9.941 | 961,486 | -0.20(-2.02%) |
Jun 19, 2008 | 10.07 | 10.31 | 9.950 | 10.15 | 410,168 | +0.06(+0.57%) |
Jun 18, 2008 | 10.28 | 10.37 | 9.876 | 10.09 | 518,424 | -0.26(-2.53%) |
Jun 17, 2008 | 10.54 | 10.54 | 10.32 | 10.35 | 251,566 | -0.18(-1.71%) |
Jun 16, 2008 | 10.50 | 10.60 | 10.32 | 10.53 | 330,712 | -0.02(-0.23%) |
Jun 13, 2008 | 10.39 | 10.60 | 10.24 | 10.56 | 330,132 | +0.23(+2.22%) |
Jun 12, 2008 | 10.38 | 10.65 | 10.26 | 10.33 | 261,571 | -0.03(-0.32%) |
Jun 11, 2008 | 10.69 | 10.69 | 10.36 | 10.36 | 542,403 | -0.38(-3.58%) |
Jun 10, 2008 | 10.56 | 10.75 | 10.45 | 10.74 | 420,626 | +0.16(+1.47%) |
Jun 09, 2008 | 10.66 | 10.78 | 10.52 | 10.59 | 363,521 | -0.07(-0.69%) |
Jun 06, 2008 | 11.17 | 11.18 | 10.66 | 10.66 | 323,633 | -0.58(-5.17%) |
Jun 05, 2008 | 11.02 | 11.42 | 11.01 | 11.24 | 452,656 | +0.24(+2.16%) |
Jun 04, 2008 | 10.66 | 11.01 | 10.64 | 11.01 | 345,646 | +0.26(+2.44%) |
Jun 03, 2008 | 10.76 | 10.89 | 10.60 | 10.74 | 263,574 | +0.05(+0.46%) |
Jun 02, 2008 | 11.03 | 11.04 | 10.56 | 10.69 | 491,016 | -0.33(-2.97%) |
May 30, 2008 | 11.19 | 11.19 | 10.95 | 11.02 | 362,235 | -0.13(-1.17%) |
May 29, 2008 | 10.81 | 11.20 | 10.81 | 11.15 | 474,402 | +0.32(+2.95%) |
May 28, 2008 | 10.65 | 10.85 | 10.39 | 10.83 | 656,993 | +0.20(+1.93%) |
May 27, 2008 | 10.47 | 10.69 | 10.35 | 10.63 | 243,364 | +0.19(+1.80%) |
May 26, 2008 | 10.42 | 10.51 | 10.24 | 10.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.42 | 10.51 | 10.24 | 10.44 | 313,297 | -0.07(-0.62%) |
May 22, 2008 | 10.40 | 10.65 | 10.40 | 10.51 | 227,161 | +0.11(+1.02%) |
May 21, 2008 | 10.57 | 10.75 | 10.34 | 10.40 | 411,089 | -0.16(-1.55%) |
May 20, 2008 | 10.54 | 10.59 | 10.46 | 10.56 | 287,253 | -0.04(-0.39%) |
May 19, 2008 | 10.68 | 10.69 | 10.24 | 10.60 | 588,373 | -0.10(-0.92%) |
May 16, 2008 | 11.15 | 11.22 | 10.61 | 10.70 | 411,246 | -0.43(-3.90%) |
May 15, 2008 | 11.21 | 11.21 | 10.74 | 11.14 | 182,291 | -0.05(-0.44%) |
May 14, 2008 | 11.21 | 11.52 | 11.10 | 11.19 | 232,623 | -0.03(-0.29%) |
May 13, 2008 | 11.06 | 11.26 | 10.96 | 11.22 | 215,810 | +0.16(+1.41%) |
May 12, 2008 | 10.74 | 11.08 | 10.74 | 11.06 | 233,059 | +0.38(+3.53%) |
May 09, 2008 | 10.65 | 10.84 | 10.60 | 10.69 | 200,305 | -0.04(-0.38%) |
May 08, 2008 | 10.78 | 10.86 | 10.66 | 10.73 | 268,069 | -0.03(-0.30%) |
May 07, 2008 | 10.92 | 11.17 | 10.75 | 10.76 | 236,473 | -0.26(-2.38%) |
May 06, 2008 | 10.99 | 11.19 | 10.95 | 11.02 | 252,310 | -0.04(-0.37%) |
May 05, 2008 | 10.97 | 11.10 | 10.82 | 11.06 | 276,981 | -0.01(-0.07%) |
May 02, 2008 | 11.13 | 11.24 | 11.02 | 11.07 | 275,491 | +0.01(+0.07%) |
May 01, 2008 | 10.87 | 11.26 | 10.69 | 11.06 | 611,448 | +0.19(+1.73%) |
Apr 30, 2008 | 10.65 | 11.12 | 10.65 | 10.87 | 792,926 | +0.31(+2.95%) |
Apr 29, 2008 | 9.974 | 11.06 | 9.565 | 10.56 | 1,063,841 | +0.17(+1.66%) |
Apr 28, 2008 | 10.79 | 10.87 | 10.24 | 10.39 | 1,089,981 | -0.33(-3.06%) |
Apr 25, 2008 | 10.66 | 10.83 | 10.49 | 10.72 | 203,033 | +0.12(+1.16%) |
Apr 24, 2008 | 10.51 | 10.75 | 10.29 | 10.60 | 323,365 | +0.10(+0.94%) |
Apr 23, 2008 | 10.36 | 10.62 | 10.25 | 10.50 | 178,597 | +0.14(+1.34%) |
Apr 22, 2008 | 10.57 | 10.60 | 10.23 | 10.36 | 247,437 | -0.29(-2.69%) |
Apr 21, 2008 | 10.62 | 10.83 | 10.56 | 10.65 | 307,357 | -0.04(-0.38%) |
Apr 18, 2008 | 10.53 | 10.74 | 10.39 | 10.69 | 415,876 | +0.34(+3.33%) |
Apr 17, 2008 | 10.37 | 10.47 | 10.31 | 10.34 | 330,139 | -0.09(-0.86%) |
Apr 16, 2008 | 10.42 | 10.46 | 10.24 | 10.43 | 574,011 | +0.12(+1.19%) |
Apr 15, 2008 | 10.55 | 10.55 | 10.15 | 10.31 | 820,035 | -0.15(-1.41%) |
Apr 14, 2008 | 10.47 | 10.63 | 10.38 | 10.46 | 525,922 | -0.06(-0.54%) |
Apr 11, 2008 | 10.70 | 10.72 | 10.47 | 10.51 | 328,138 | -0.29(-2.73%) |
Apr 10, 2008 | 10.75 | 10.95 | 10.57 | 10.81 | 311,518 | +0.03(+0.30%) |
Apr 09, 2008 | 11.39 | 11.45 | 10.73 | 10.78 | 366,836 | -0.63(-5.53%) |
Apr 08, 2008 | 11.40 | 11.43 | 11.21 | 11.41 | 219,809 | -0.13(-1.14%) |
Apr 07, 2008 | 11.64 | 11.66 | 11.41 | 11.54 | 154,965 | -0.03(-0.28%) |
Apr 04, 2008 | 11.49 | 11.77 | 11.19 | 11.57 | 330,812 | +0.02(+0.14%) |
Apr 03, 2008 | 11.38 | 11.65 | 11.28 | 11.55 | 288,560 | +0.07(+0.64%) |
Apr 02, 2008 | 11.60 | 11.79 | 11.33 | 11.48 | 330,690 | -0.01(-0.07%) |