Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.163 | 5.970 | 5.118 | 5.835 | 443,573 | +0.74(+14.41%) |
Apr 29, 2009 | 4.670 | 5.226 | 4.670 | 5.100 | 161,757 | +0.48(+10.27%) |
Apr 28, 2009 | 4.822 | 5.038 | 4.527 | 4.625 | 260,161 | -0.13(-2.64%) |
Apr 27, 2009 | 4.769 | 4.939 | 4.634 | 4.751 | 190,587 | -0.15(-3.11%) |
Apr 24, 2009 | 4.580 | 5.378 | 4.114 | 4.903 | 451,236 | +0.36(+7.89%) |
Apr 23, 2009 | 4.374 | 4.607 | 4.258 | 4.545 | 193,524 | +0.16(+3.68%) |
Apr 22, 2009 | 4.213 | 4.679 | 4.213 | 4.383 | 206,850 | +0.13(+2.95%) |
Apr 21, 2009 | 4.141 | 5.065 | 4.033 | 4.258 | 311,815 | +0.11(+2.59%) |
Apr 20, 2009 | 4.598 | 4.607 | 4.034 | 4.150 | 236,025 | -0.65(-13.46%) |
Apr 17, 2009 | 4.329 | 4.796 | 4.213 | 4.796 | 268,971 | +0.49(+11.46%) |
Apr 16, 2009 | 4.401 | 4.437 | 4.159 | 4.303 | 282,331 | -0.04(-1.03%) |
Apr 15, 2009 | 4.150 | 4.482 | 4.043 | 4.347 | 130,185 | +0.25(+6.13%) |
Apr 14, 2009 | 4.482 | 4.661 | 4.096 | 4.096 | 122,900 | -0.48(-10.39%) |
Apr 13, 2009 | 4.518 | 4.742 | 4.437 | 4.572 | 159,419 | -0.04(-0.97%) |
Apr 09, 2009 | 4.365 | 5.226 | 4.034 | 4.616 | 434,705 | +0.80(+20.89%) |
Apr 08, 2009 | 3.899 | 3.899 | 3.585 | 3.819 | 140,494 | -0.04(-1.16%) |
Apr 07, 2009 | 4.079 | 4.392 | 3.836 | 3.863 | 100,146 | -0.56(-12.75%) |
Apr 06, 2009 | 4.419 | 4.473 | 4.258 | 4.428 | 112,668 | -0.09(-1.98%) |
Apr 03, 2009 | 4.482 | 4.572 | 4.338 | 4.518 | 105,706 | -0.01(-0.20%) |
Apr 02, 2009 | 4.365 | 4.616 | 4.267 | 4.527 | 195,506 | +0.36(+8.60%) |
Apr 01, 2009 | 3.998 | 4.213 | 3.872 | 4.168 | 132,444 | +0.08(+1.97%) |
Mar 31, 2009 | 4.043 | 4.258 | 4.007 | 4.087 | 192,944 | -0.03(-0.65%) |
Mar 30, 2009 | 4.482 | 4.482 | 4.034 | 4.114 | 135,642 | -0.51(-11.05%) |
Mar 26, 2009 | 4.742 | 4.840 | 4.428 | 4.625 | 327,357 | -0.03(-0.58%) |
Mar 25, 2009 | 4.527 | 4.670 | 4.204 | 4.652 | 292,695 | +0.13(+2.77%) |
Mar 24, 2009 | 4.572 | 4.706 | 4.473 | 4.527 | 328,227 | -0.13(-2.88%) |
Mar 23, 2009 | 4.433 | 4.661 | 4.433 | 4.661 | 443,172 | +0.42(+9.94%) |
Mar 20, 2009 | 5.199 | 5.199 | 4.132 | 4.240 | 359,285 | -0.99(-18.87%) |
Mar 19, 2009 | 5.513 | 5.513 | 5.154 | 5.226 | 109,080 | -0.33(-5.97%) |
Mar 18, 2009 | 5.136 | 5.853 | 5.073 | 5.558 | 175,538 | +0.39(+7.64%) |
Mar 17, 2009 | 4.876 | 5.163 | 4.706 | 5.163 | 87,942 | +0.29(+5.88%) |
Mar 16, 2009 | 4.993 | 5.262 | 4.831 | 4.876 | 153,650 | -0.13(-2.68%) |
Mar 13, 2009 | 4.885 | 5.154 | 4.760 | 5.011 | 0 | +0.14(+2.95%) |
Mar 12, 2009 | 4.312 | 4.867 | 4.096 | 4.867 | 160,009 | +0.53(+12.19%) |
Mar 11, 2009 | 4.545 | 4.706 | 4.329 | 4.338 | 137,835 | -0.21(-4.54%) |
Mar 10, 2009 | 4.168 | 4.545 | 3.854 | 4.545 | 279,620 | +0.55(+13.68%) |
Mar 09, 2009 | 3.828 | 4.034 | 3.621 | 3.998 | 175,027 | +0.13(+3.24%) |
Mar 06, 2009 | 3.944 | 4.132 | 3.684 | 3.872 | 0 | -0.07(-1.82%) |
Mar 05, 2009 | 4.303 | 4.303 | 3.729 | 3.944 | 152,651 | -0.49(-11.11%) |
Mar 04, 2009 | 3.899 | 4.482 | 3.836 | 4.437 | 247,896 | +0.33(+8.08%) |
Mar 02, 2009 | 4.482 | 4.482 | 4.034 | 4.105 | 107,706 | -0.44(-9.66%) |
Feb 27, 2009 | 4.616 | 4.706 | 4.410 | 4.545 | 0 | -0.25(-5.23%) |
Feb 26, 2009 | 4.688 | 5.082 | 4.572 | 4.796 | 129,659 | +0.39(+8.96%) |
Feb 25, 2009 | 4.482 | 4.616 | 4.186 | 4.401 | 215,864 | -0.14(-3.16%) |
Feb 24, 2009 | 4.087 | 4.661 | 4.034 | 4.545 | 211,674 | +0.56(+13.93%) |
Feb 23, 2009 | 3.881 | 4.329 | 3.881 | 3.989 | 63,275 | +0.02(+0.45%) |
Feb 20, 2009 | 4.186 | 4.195 | 3.523 | 3.971 | 399,727 | -0.30(-6.93%) |
Feb 19, 2009 | 5.038 | 5.065 | 4.229 | 4.267 | 200,317 | -0.74(-14.85%) |
Feb 18, 2009 | 4.939 | 5.073 | 4.751 | 5.011 | 201,469 | +0.13(+2.76%) |
Feb 17, 2009 | 5.190 | 5.298 | 4.796 | 4.876 | 157,975 | -0.62(-11.26%) |
Feb 13, 2009 | 5.710 | 5.979 | 5.324 | 5.495 | 118,387 | -0.25(-4.37%) |
Feb 12, 2009 | 5.916 | 5.916 | 5.029 | 5.746 | 160,359 | -0.04(-0.62%) |
Feb 11, 2009 | 6.221 | 6.230 | 5.602 | 5.782 | 101,463 | -0.38(-6.11%) |
Feb 10, 2009 | 6.301 | 6.669 | 6.095 | 6.158 | 199,781 | -0.26(-4.05%) |
Feb 09, 2009 | 6.409 | 6.508 | 6.221 | 6.418 | 128,671 | -0.01(-0.14%) |
Feb 06, 2009 | 6.239 | 6.597 | 6.194 | 6.427 | 147,380 | +0.17(+2.72%) |
Feb 05, 2009 | 6.122 | 6.319 | 5.925 | 6.257 | 123,138 | +0.04(+0.72%) |
Feb 04, 2009 | 6.409 | 6.499 | 6.051 | 6.212 | 225,616 | -0.20(-3.08%) |
Feb 03, 2009 | 6.696 | 6.750 | 6.275 | 6.409 | 412,678 | -0.17(-2.59%) |
Feb 02, 2009 | 6.768 | 6.902 | 6.364 | 6.579 | 245,151 | -0.24(-3.55%) |
Jan 30, 2009 | 6.929 | 7.090 | 6.293 | 6.821 | 0 | -0.17(-2.44%) |
Jan 29, 2009 | 7.547 | 7.574 | 6.920 | 6.992 | 101,935 | -0.67(-8.77%) |
Jan 28, 2009 | 7.090 | 7.781 | 7.090 | 7.664 | 133,726 | +0.72(+10.32%) |
Jan 27, 2009 | 6.947 | 7.144 | 6.795 | 6.947 | 94,010 | +0.12(+1.71%) |
Jan 26, 2009 | 6.741 | 7.171 | 6.669 | 6.830 | 79,696 | +0.07(+1.06%) |
Jan 23, 2009 | 6.418 | 6.947 | 6.284 | 6.759 | 127,068 | +0.10(+1.48%) |
Jan 22, 2009 | 7.001 | 7.180 | 6.660 | 6.660 | 69,738 | -0.56(-7.70%) |
Jan 21, 2009 | 6.920 | 7.234 | 6.499 | 7.216 | 172,233 | +0.40(+5.92%) |
Jan 20, 2009 | 7.171 | 7.189 | 6.714 | 6.812 | 343,350 | -0.47(-6.40%) |
Jan 16, 2009 | 7.691 | 7.691 | 7.216 | 7.279 | 283,576 | -0.33(-4.36%) |
Jan 15, 2009 | 7.754 | 7.897 | 7.332 | 7.610 | 305,344 | -0.15(-1.96%) |
Jan 14, 2009 | 7.807 | 7.942 | 7.673 | 7.763 | 129,414 | -0.31(-3.88%) |
Jan 13, 2009 | 7.807 | 8.076 | 7.745 | 8.076 | 84,634 | +0.19(+2.39%) |
Jan 12, 2009 | 8.175 | 8.336 | 7.691 | 7.888 | 245,962 | -0.28(-3.40%) |
Jan 09, 2009 | 8.838 | 8.838 | 8.103 | 8.166 | 128,118 | -0.65(-7.42%) |
Jan 08, 2009 | 8.677 | 9.071 | 8.551 | 8.820 | 156,772 | +0.05(+0.61%) |
Jan 07, 2009 | 9.098 | 9.134 | 8.614 | 8.767 | 211,587 | -0.54(-5.78%) |
Jan 06, 2009 | 9.233 | 9.448 | 8.991 | 9.304 | 143,442 | +0.16(+1.76%) |
Jan 05, 2009 | 9.107 | 9.260 | 8.542 | 9.143 | 95,053 | +0.07(+0.79%) |
Jan 02, 2009 | 9.035 | 9.313 | 8.614 | 9.071 | 0 | +0.03(+0.30%) |
Jan 01, 2009 | 8.740 | 9.170 | 8.605 | 9.044 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.740 | 9.170 | 8.605 | 9.044 | 241,793 | +0.17(+1.92%) |
Dec 30, 2008 | 8.184 | 8.964 | 8.076 | 8.874 | 171,338 | +0.85(+10.61%) |
Dec 29, 2008 | 8.426 | 8.435 | 7.709 | 8.023 | 157,494 | -0.47(-5.49%) |
Dec 26, 2008 | 8.677 | 8.964 | 8.291 | 8.489 | 61,879 | -0.11(-1.25%) |
Dec 24, 2008 | 8.533 | 8.650 | 8.444 | 8.596 | 62,704 | +0.01(+0.10%) |
Dec 23, 2008 | 8.426 | 8.632 | 7.763 | 8.587 | 158,417 | +0.28(+3.34%) |
Dec 22, 2008 | 8.148 | 8.498 | 7.834 | 8.309 | 204,957 | +0.23(+2.89%) |
Dec 19, 2008 | 9.026 | 9.376 | 8.076 | 8.076 | 613,807 | -0.76(-8.62%) |
Dec 18, 2008 | 8.874 | 9.125 | 8.426 | 8.838 | 224,673 | -0.03(-0.30%) |
Dec 17, 2008 | 8.910 | 9.053 | 8.489 | 8.865 | 189,379 | -0.31(-3.42%) |
Dec 16, 2008 | 8.542 | 9.242 | 8.363 | 9.179 | 150,252 | +0.85(+10.23%) |
Dec 15, 2008 | 8.991 | 9.313 | 8.076 | 8.327 | 136,692 | -0.61(-6.82%) |
Dec 12, 2008 | 8.560 | 9.035 | 7.960 | 8.937 | 209,125 | +0.17(+1.94%) |
Dec 11, 2008 | 9.035 | 9.277 | 8.650 | 8.767 | 129,593 | -0.44(-4.77%) |
Dec 10, 2008 | 9.582 | 9.905 | 8.901 | 9.206 | 143,268 | -0.08(-0.87%) |
Dec 09, 2008 | 9.519 | 10.21 | 9.152 | 9.286 | 98,434 | -0.68(-6.83%) |
Dec 08, 2008 | 10.40 | 10.53 | 9.600 | 9.968 | 190,622 | -0.05(-0.54%) |
Dec 05, 2008 | 9.690 | 10.03 | 9.197 | 10.02 | 129,775 | +0.12(+1.18%) |
Dec 04, 2008 | 9.609 | 10.32 | 9.484 | 9.905 | 154,653 | +0.09(+0.91%) |
Dec 03, 2008 | 9.349 | 9.995 | 8.955 | 9.815 | 105,903 | +0.37(+3.89%) |
Dec 02, 2008 | 8.596 | 9.448 | 8.363 | 9.448 | 73,348 | +1.08(+12.97%) |
Dec 01, 2008 | 9.448 | 9.475 | 8.309 | 8.363 | 132,335 | -1.51(-15.34%) |
Nov 28, 2008 | 9.618 | 9.878 | 9.161 | 9.878 | 88,081 | +0.29(+2.99%) |
Nov 26, 2008 | 8.955 | 9.842 | 8.946 | 9.591 | 163,405 | +0.24(+2.59%) |
Nov 25, 2008 | 9.107 | 9.349 | 8.462 | 9.349 | 183,907 | +0.46(+5.14%) |
Nov 24, 2008 | 9.654 | 9.654 | 8.336 | 8.892 | 312,420 | -0.22(-2.46%) |
Nov 21, 2008 | 9.161 | 9.537 | 7.825 | 9.116 | 327,552 | +0.33(+3.78%) |
Nov 20, 2008 | 8.686 | 8.964 | 8.058 | 8.784 | 345,129 | +0.41(+4.93%) |
Nov 19, 2008 | 9.761 | 9.824 | 8.220 | 8.372 | 171,159 | -1.49(-15.09%) |
Nov 18, 2008 | 9.878 | 9.878 | 9.026 | 9.860 | 91,808 | +0.01(+0.09%) |
Nov 17, 2008 | 9.914 | 10.44 | 9.555 | 9.851 | 71,287 | -0.14(-1.43%) |
Nov 14, 2008 | 10.76 | 11.20 | 9.995 | 9.995 | 112,757 | -1.23(-10.94%) |
Nov 13, 2008 | 10.30 | 11.22 | 10.24 | 11.22 | 252,227 | +1.05(+10.31%) |
Nov 12, 2008 | 10.58 | 11.15 | 10.08 | 10.17 | 116,519 | -0.56(-5.18%) |
Nov 11, 2008 | 10.71 | 11.25 | 10.59 | 10.73 | 106,780 | -0.14(-1.32%) |
Nov 10, 2008 | 11.45 | 11.87 | 10.68 | 10.87 | 83,087 | -0.78(-6.69%) |
Nov 07, 2008 | 12.08 | 12.86 | 11.38 | 11.65 | 148,679 | -0.30(-2.55%) |
Nov 06, 2008 | 11.19 | 12.30 | 11.07 | 11.96 | 182,513 | +0.63(+5.54%) |
Nov 05, 2008 | 12.84 | 12.94 | 11.29 | 11.33 | 157,184 | -1.75(-13.37%) |
Nov 04, 2008 | 13.22 | 13.37 | 12.50 | 13.08 | 116,680 | +0.11(+0.83%) |
Nov 03, 2008 | 13.18 | 13.40 | 12.72 | 12.97 | 116,479 | -0.30(-2.30%) |
Oct 31, 2008 | 12.24 | 13.28 | 11.88 | 13.28 | 207,103 | +0.92(+7.47%) |
Oct 30, 2008 | 11.95 | 12.40 | 11.90 | 12.35 | 70,893 | +0.79(+6.82%) |
Oct 29, 2008 | 11.61 | 12.10 | 11.07 | 11.56 | 143,601 | -0.04(-0.39%) |
Oct 28, 2008 | 10.84 | 11.74 | 10.31 | 11.61 | 200,962 | +1.14(+10.87%) |
Oct 27, 2008 | 10.76 | 11.18 | 10.03 | 10.47 | 165,817 | -0.33(-3.07%) |
Oct 24, 2008 | 8.650 | 11.33 | 8.650 | 10.80 | 183,660 | -0.62(-5.42%) |
Oct 23, 2008 | 11.65 | 11.65 | 10.31 | 11.42 | 119,084 | -0.08(-0.70%) |
Oct 22, 2008 | 12.30 | 12.59 | 11.03 | 11.50 | 184,792 | -1.18(-9.33%) |
Oct 21, 2008 | 12.71 | 13.75 | 12.64 | 12.68 | 113,701 | -0.31(-2.41%) |
Oct 20, 2008 | 13.45 | 15.01 | 11.53 | 13.00 | 101,274 | +1.34(+11.54%) |
Oct 17, 2008 | 12.23 | 13.44 | 11.65 | 11.65 | 114,683 | -0.67(-5.45%) |
Oct 16, 2008 | 11.65 | 12.55 | 11.29 | 12.33 | 206,070 | +0.81(+7.00%) |
Oct 15, 2008 | 12.72 | 12.72 | 11.52 | 11.52 | 114,112 | -1.39(-10.76%) |
Oct 14, 2008 | 14.08 | 14.08 | 12.35 | 12.91 | 101,996 | -0.29(-2.17%) |
Oct 13, 2008 | 13.79 | 13.79 | 11.72 | 13.19 | 160,699 | +1.77(+15.45%) |
Oct 10, 2008 | 9.179 | 12.24 | 8.829 | 11.43 | 288,924 | +2.20(+23.79%) |
Oct 09, 2008 | 12.27 | 12.49 | 9.233 | 9.233 | 274,296 | -3.00(-24.54%) |
Oct 08, 2008 | 12.11 | 13.39 | 12.11 | 12.24 | 133,315 | -0.41(-3.26%) |
Oct 07, 2008 | 13.43 | 13.45 | 12.65 | 12.65 | 69,586 | -0.68(-5.11%) |
Oct 06, 2008 | 13.17 | 14.17 | 12.86 | 13.33 | 142,436 | -0.42(-3.06%) |
Oct 03, 2008 | 15.24 | 15.24 | 13.67 | 13.75 | 162,111 | -0.32(-2.29%) |
Oct 02, 2008 | 13.89 | 14.34 | 13.85 | 14.07 | 337,968 | +0.41(+3.02%) |
Oct 01, 2008 | 13.67 | 13.85 | 13.05 | 13.66 | 97,269 | -0.20(-1.42%) |
Sep 30, 2008 | 14.33 | 14.33 | 13.22 | 13.86 | 144,337 | -0.04(-0.26%) |
Sep 29, 2008 | 14.39 | 14.54 | 13.62 | 13.89 | 109,641 | -0.13(-0.90%) |
Sep 26, 2008 | 13.34 | 14.12 | 13.27 | 14.02 | 0 | -0.13(-0.89%) |
Sep 25, 2008 | 13.45 | 14.19 | 13.27 | 14.14 | 172,457 | +0.99(+7.49%) |
Sep 24, 2008 | 13.18 | 13.54 | 12.55 | 13.16 | 64,566 | -0.04(-0.34%) |
Sep 23, 2008 | 13.14 | 13.58 | 12.45 | 13.20 | 170,974 | -0.11(-0.81%) |
Sep 22, 2008 | 15.49 | 16.13 | 12.71 | 13.31 | 292,956 | -0.68(-4.87%) |
Sep 19, 2008 | 24.79 | 24.79 | 12.55 | 13.99 | 0 | -9.09(-39.38%) |
Sep 18, 2008 | 14.22 | 24.02 | 13.78 | 23.08 | 646,717 | +8.96(+63.49%) |
Sep 17, 2008 | 14.12 | 14.16 | 13.18 | 14.12 | 436,871 | -0.49(-3.37%) |
Sep 16, 2008 | 12.98 | 14.61 | 12.33 | 14.61 | 320,895 | +1.32(+9.91%) |
Sep 15, 2008 | 13.43 | 13.44 | 12.37 | 13.29 | 184,903 | -0.01(-0.07%) |
Sep 12, 2008 | 13.09 | 13.44 | 12.91 | 13.30 | 97,614 | -0.03(-0.20%) |
Sep 11, 2008 | 12.55 | 13.39 | 12.30 | 13.33 | 148,765 | +0.55(+4.28%) |
Sep 10, 2008 | 13.45 | 13.50 | 12.65 | 12.78 | 133,481 | -0.07(-0.56%) |
Sep 09, 2008 | 12.85 | 13.45 | 12.67 | 12.85 | 119,333 | -0.17(-1.31%) |
Sep 08, 2008 | 13.37 | 13.37 | 12.50 | 13.02 | 143,843 | +0.52(+4.16%) |
Sep 05, 2008 | 12.44 | 12.62 | 11.83 | 12.50 | 0 | +0.05(+0.43%) |
Sep 04, 2008 | 12.76 | 12.85 | 12.20 | 12.45 | 74,411 | -0.51(-3.94%) |
Sep 03, 2008 | 12.17 | 13.00 | 12.06 | 12.96 | 93,311 | +0.75(+6.17%) |
Sep 02, 2008 | 12.06 | 12.27 | 11.62 | 12.21 | 81,741 | +0.56(+4.77%) |
Aug 29, 2008 | 11.46 | 11.65 | 10.97 | 11.65 | 77,821 | +0.07(+0.62%) |
Aug 28, 2008 | 11.48 | 11.87 | 11.20 | 11.58 | 64,753 | +0.20(+1.73%) |
Aug 27, 2008 | 10.96 | 11.47 | 10.76 | 11.38 | 84,457 | +0.43(+3.93%) |
Aug 26, 2008 | 11.09 | 11.40 | 10.76 | 10.95 | 50,751 | -0.11(-0.97%) |
Aug 25, 2008 | 11.70 | 11.92 | 10.98 | 11.06 | 91,688 | -0.94(-7.84%) |
Aug 22, 2008 | 11.95 | 12.31 | 11.70 | 12.00 | 67,744 | +0.13(+1.06%) |
Aug 21, 2008 | 11.57 | 12.09 | 11.35 | 11.88 | 53,723 | +0.04(+0.38%) |
Aug 20, 2008 | 13.28 | 13.28 | 10.95 | 11.83 | 88,117 | +0.82(+7.49%) |
Aug 19, 2008 | 11.81 | 11.81 | 10.94 | 11.01 | 121,365 | -0.60(-5.17%) |
Aug 18, 2008 | 12.47 | 12.52 | 11.03 | 11.61 | 123,247 | -1.01(-8.03%) |
Aug 15, 2008 | 14.11 | 14.11 | 11.88 | 12.62 | 0 | -0.56(-4.22%) |
Aug 14, 2008 | 13.22 | 13.56 | 12.73 | 13.18 | 148,429 | -0.39(-2.91%) |
Aug 13, 2008 | 13.52 | 13.67 | 13.00 | 13.57 | 131,862 | -0.16(-1.17%) |
Aug 12, 2008 | 13.13 | 14.42 | 13.13 | 13.73 | 110,706 | +0.07(+0.52%) |
Aug 11, 2008 | 12.20 | 14.88 | 12.19 | 13.66 | 470,744 | +1.28(+10.35%) |
Aug 08, 2008 | 11.51 | 13.01 | 11.49 | 12.38 | 117,878 | +0.65(+5.50%) |
Aug 07, 2008 | 12.22 | 12.31 | 11.49 | 11.73 | 122,588 | -0.79(-6.30%) |
Aug 06, 2008 | 11.46 | 12.62 | 10.41 | 12.52 | 208,745 | +1.17(+10.35%) |
Aug 05, 2008 | 9.690 | 11.36 | 9.457 | 11.35 | 210,644 | +1.79(+18.76%) |
Aug 04, 2008 | 9.197 | 9.627 | 8.964 | 9.555 | 81,955 | +0.09(+0.95%) |
Aug 01, 2008 | 9.753 | 9.753 | 8.973 | 9.466 | 94,031 | +0.47(+5.18%) |
Jul 31, 2008 | 9.779 | 9.851 | 9.000 | 9.000 | 210,400 | -0.99(-9.87%) |
Jul 30, 2008 | 10.34 | 10.53 | 9.654 | 9.986 | 95,888 | -0.40(-3.88%) |
Jul 29, 2008 | 10.39 | 10.42 | 9.170 | 10.39 | 107,199 | +1.34(+14.75%) |
Jul 28, 2008 | 9.636 | 9.914 | 8.802 | 9.053 | 120,909 | -0.60(-6.22%) |
Jul 25, 2008 | 9.098 | 9.977 | 8.695 | 9.654 | 126,489 | +0.78(+8.79%) |
Jul 24, 2008 | 9.914 | 10.11 | 8.784 | 8.874 | 110,582 | -0.88(-9.01%) |
Jul 23, 2008 | 9.062 | 10.40 | 8.928 | 9.753 | 220,381 | +0.70(+7.72%) |
Jul 22, 2008 | 8.856 | 9.770 | 8.695 | 9.053 | 289,166 | -0.02(-0.20%) |
Jul 21, 2008 | 8.408 | 9.125 | 8.408 | 9.071 | 101,627 | +0.59(+6.98%) |
Jul 18, 2008 | 9.860 | 9.860 | 8.274 | 8.480 | 157,427 | -0.57(-6.34%) |
Jul 17, 2008 | 7.897 | 9.170 | 7.503 | 9.053 | 134,040 | +1.51(+19.95%) |
Jul 16, 2008 | 6.544 | 7.610 | 6.463 | 7.547 | 153,948 | +1.11(+17.27%) |
Jul 15, 2008 | 6.373 | 7.001 | 6.086 | 6.436 | 206,147 | -0.06(-0.97%) |
Jul 14, 2008 | 7.538 | 8.031 | 6.337 | 6.499 | 194,759 | -1.03(-13.69%) |
Jul 11, 2008 | 7.646 | 7.646 | 7.314 | 7.530 | 126,155 | -0.04(-0.47%) |
Jul 10, 2008 | 7.485 | 7.727 | 7.296 | 7.565 | 131,937 | +0.10(+1.32%) |
Jul 09, 2008 | 7.960 | 7.960 | 7.135 | 7.467 | 114,644 | -0.05(-0.72%) |
Jul 08, 2008 | 6.830 | 7.530 | 6.830 | 7.521 | 224,410 | +0.80(+11.87%) |
Jul 07, 2008 | 6.965 | 7.422 | 6.373 | 6.723 | 163,745 | -0.11(-1.57%) |
Jul 04, 2008 | 6.857 | 6.947 | 6.714 | 6.830 | 79,895 | +0.00(+0.00%) |
Jul 03, 2008 | 6.857 | 6.947 | 6.714 | 6.830 | 79,895 | +0.08(+1.20%) |
Jul 02, 2008 | 7.225 | 7.422 | 6.723 | 6.750 | 259,358 | -0.48(-6.58%) |
Jul 01, 2008 | 6.821 | 7.323 | 6.687 | 7.225 | 380,222 | +0.27(+3.87%) |
Jun 30, 2008 | 7.350 | 7.395 | 6.938 | 6.956 | 314,533 | -0.31(-4.32%) |
Jun 27, 2008 | 7.270 | 7.664 | 7.135 | 7.270 | 517,058 | +0.00(+0.00%) |
Jun 26, 2008 | 7.243 | 7.377 | 7.090 | 7.270 | 149,610 | -0.19(-2.52%) |
Jun 25, 2008 | 7.243 | 7.789 | 7.117 | 7.458 | 81,732 | +0.34(+4.79%) |
Jun 24, 2008 | 7.099 | 7.296 | 6.974 | 7.117 | 113,141 | +0.05(+0.76%) |
Jun 23, 2008 | 7.476 | 7.512 | 7.028 | 7.063 | 171,067 | -0.35(-4.72%) |
Jun 20, 2008 | 7.449 | 7.772 | 7.153 | 7.413 | 502,003 | -0.10(-1.31%) |
Jun 19, 2008 | 7.888 | 8.023 | 7.189 | 7.512 | 417,449 | -0.36(-4.56%) |
Jun 18, 2008 | 7.736 | 7.915 | 7.261 | 7.870 | 267,145 | +0.18(+2.33%) |
Jun 17, 2008 | 8.211 | 8.211 | 7.682 | 7.691 | 100,312 | -0.51(-6.23%) |
Jun 16, 2008 | 8.014 | 8.399 | 8.014 | 8.202 | 117,763 | +0.16(+2.01%) |
Jun 13, 2008 | 8.489 | 8.650 | 7.924 | 8.040 | 130,644 | -0.13(-1.64%) |
Jun 12, 2008 | 8.749 | 9.053 | 7.987 | 8.175 | 198,950 | -0.48(-5.59%) |
Jun 11, 2008 | 8.784 | 8.964 | 8.578 | 8.659 | 257,549 | -0.14(-1.63%) |
Jun 10, 2008 | 8.847 | 8.928 | 8.695 | 8.802 | 161,061 | +0.06(+0.72%) |
Jun 09, 2008 | 8.829 | 8.847 | 8.524 | 8.740 | 175,505 | +0.04(+0.52%) |
Jun 06, 2008 | 8.820 | 8.838 | 8.524 | 8.695 | 343,222 | -0.13(-1.42%) |
Jun 05, 2008 | 8.668 | 8.892 | 8.605 | 8.820 | 225,763 | +0.15(+1.76%) |
Jun 04, 2008 | 8.686 | 8.910 | 8.498 | 8.668 | 97,632 | -0.01(-0.10%) |
Jun 03, 2008 | 8.641 | 8.793 | 8.300 | 8.677 | 140,302 | +0.13(+1.47%) |
Jun 02, 2008 | 9.430 | 9.430 | 8.551 | 8.551 | 249,640 | -0.94(-9.92%) |
May 30, 2008 | 9.493 | 9.493 | 9.215 | 9.493 | 84,268 | +0.15(+1.63%) |
May 29, 2008 | 9.322 | 9.439 | 9.322 | 9.340 | 76,518 | -0.01(-0.10%) |
May 28, 2008 | 9.735 | 9.779 | 9.152 | 9.349 | 91,351 | -0.32(-3.34%) |
May 27, 2008 | 9.475 | 9.744 | 9.322 | 9.672 | 101,215 | +0.33(+3.55%) |
May 26, 2008 | 9.430 | 9.833 | 9.313 | 9.340 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.430 | 9.833 | 9.313 | 9.340 | 93,354 | -0.12(-1.23%) |
May 22, 2008 | 9.636 | 9.753 | 9.403 | 9.457 | 229,101 | -0.13(-1.40%) |
May 21, 2008 | 9.950 | 10.11 | 9.457 | 9.591 | 110,667 | -0.34(-3.43%) |
May 20, 2008 | 10.31 | 10.31 | 9.860 | 9.932 | 108,284 | -0.46(-4.40%) |
May 19, 2008 | 10.27 | 10.53 | 10.07 | 10.39 | 120,453 | +0.07(+0.70%) |
May 16, 2008 | 10.99 | 10.99 | 10.15 | 10.32 | 129,696 | -0.51(-4.72%) |
May 15, 2008 | 10.83 | 10.92 | 10.51 | 10.83 | 203,606 | -0.04(-0.41%) |
May 14, 2008 | 11.00 | 11.16 | 10.80 | 10.87 | 132,679 | -0.07(-0.66%) |
May 13, 2008 | 11.15 | 11.29 | 10.78 | 10.94 | 124,756 | -0.15(-1.37%) |
May 12, 2008 | 10.86 | 11.54 | 10.82 | 11.10 | 77,710 | +0.37(+3.43%) |
May 09, 2008 | 10.67 | 11.29 | 10.52 | 10.73 | 37,937 | -0.26(-2.36%) |
May 08, 2008 | 11.03 | 11.11 | 10.71 | 10.99 | 88,199 | +0.13(+1.16%) |
May 07, 2008 | 12.01 | 12.01 | 10.68 | 10.86 | 162,725 | -0.81(-6.91%) |
May 06, 2008 | 11.30 | 11.67 | 10.91 | 11.67 | 67,489 | +0.39(+3.50%) |
May 05, 2008 | 11.65 | 11.76 | 11.12 | 11.28 | 91,525 | -0.26(-2.25%) |
May 02, 2008 | 11.95 | 12.02 | 11.31 | 11.54 | 64,258 | -0.31(-2.65%) |