Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.801 | 2.927 | 2.698 | 2.785 | 1,403,449 | +0.06(+2.03%) |
Apr 29, 2009 | 2.777 | 2.880 | 2.702 | 2.729 | 3,452,521 | +0.03(+1.17%) |
Apr 28, 2009 | 2.579 | 2.785 | 2.563 | 2.698 | 2,306,748 | +0.07(+2.71%) |
Apr 27, 2009 | 2.579 | 2.642 | 2.571 | 2.627 | 1,385,472 | -0.01(-0.30%) |
Apr 24, 2009 | 2.714 | 2.721 | 2.563 | 2.634 | 1,177,666 | +0.03(+1.22%) |
Apr 23, 2009 | 2.729 | 2.816 | 2.571 | 2.603 | 1,485,644 | -0.06(-2.37%) |
Apr 22, 2009 | 2.563 | 2.761 | 2.460 | 2.666 | 2,302,355 | +0.09(+3.69%) |
Apr 21, 2009 | 2.634 | 2.721 | 2.460 | 2.571 | 1,969,084 | -0.10(-3.85%) |
Apr 20, 2009 | 2.753 | 2.769 | 2.500 | 2.674 | 1,457,271 | -0.09(-3.43%) |
Apr 17, 2009 | 3.323 | 3.323 | 2.698 | 2.769 | 4,054,899 | -0.59(-17.65%) |
Apr 16, 2009 | 3.441 | 3.441 | 3.228 | 3.362 | 1,331,519 | +0.01(+0.24%) |
Apr 15, 2009 | 3.536 | 3.583 | 3.172 | 3.354 | 2,424,883 | -0.28(-7.83%) |
Apr 14, 2009 | 3.837 | 3.837 | 3.481 | 3.639 | 1,109,507 | -0.15(-3.97%) |
Apr 13, 2009 | 3.513 | 3.813 | 3.390 | 3.789 | 3,592,725 | +0.27(+7.64%) |
Apr 09, 2009 | 3.259 | 3.520 | 3.204 | 3.520 | 2,455,564 | +0.30(+9.34%) |
Apr 08, 2009 | 3.679 | 3.782 | 3.125 | 3.220 | 3,887,062 | -0.46(-12.47%) |
Apr 07, 2009 | 3.275 | 4.098 | 3.204 | 3.679 | 8,362,589 | +0.41(+12.59%) |
Apr 06, 2009 | 2.777 | 3.299 | 2.706 | 3.267 | 5,345,047 | +0.50(+18.00%) |
Apr 03, 2009 | 2.255 | 3.085 | 2.223 | 2.769 | 5,934,414 | +0.53(+23.67%) |
Apr 02, 2009 | 1.962 | 2.286 | 1.930 | 2.239 | 2,336,600 | +0.34(+17.92%) |
Apr 01, 2009 | 1.954 | 1.954 | 1.748 | 1.899 | 633,362 | -0.04(-2.04%) |
Mar 31, 2009 | 1.946 | 1.946 | 1.796 | 1.938 | 777,137 | +0.06(+3.38%) |
Mar 30, 2009 | 1.899 | 1.915 | 1.748 | 1.875 | 1,442,682 | -0.13(-6.32%) |
Mar 26, 2009 | 1.899 | 2.057 | 1.820 | 2.002 | 1,163,408 | +0.12(+6.30%) |
Mar 25, 2009 | 1.978 | 2.073 | 1.804 | 1.883 | 917,103 | -0.09(-4.80%) |
Mar 24, 2009 | 2.033 | 2.104 | 1.897 | 1.978 | 1,001,634 | -0.03(-1.57%) |
Mar 23, 2009 | 1.986 | 2.017 | 1.978 | 2.009 | 666,064 | +0.13(+6.72%) |
Mar 20, 2009 | 1.954 | 2.081 | 1.870 | 1.883 | 1,656,172 | -0.06(-3.25%) |
Mar 19, 2009 | 2.120 | 2.255 | 1.946 | 1.946 | 959,399 | -0.15(-7.17%) |
Mar 18, 2009 | 2.120 | 2.215 | 2.025 | 2.096 | 837,943 | +0.03(+1.53%) |
Mar 17, 2009 | 2.215 | 2.215 | 1.978 | 2.065 | 860,510 | -0.21(-9.37%) |
Mar 16, 2009 | 2.358 | 2.358 | 2.255 | 2.278 | 243,203 | -0.02(-0.69%) |
Mar 13, 2009 | 2.508 | 2.539 | 2.112 | 2.294 | 0 | -0.09(-3.97%) |
Mar 12, 2009 | 2.278 | 2.468 | 2.160 | 2.389 | 412,420 | +0.14(+6.34%) |
Mar 11, 2009 | 2.152 | 2.452 | 2.136 | 2.247 | 491,802 | +0.15(+7.17%) |
Mar 10, 2009 | 1.978 | 2.136 | 1.954 | 2.096 | 565,030 | +0.12(+6.00%) |
Mar 09, 2009 | 1.899 | 2.009 | 1.891 | 1.978 | 440,742 | +0.05(+2.46%) |
Mar 06, 2009 | 1.954 | 1.986 | 1.899 | 1.930 | 0 | -0.03(-1.61%) |
Mar 05, 2009 | 1.986 | 2.017 | 1.899 | 1.962 | 367,562 | -0.09(-4.25%) |
Mar 04, 2009 | 2.128 | 2.247 | 1.986 | 2.049 | 638,389 | -0.25(-11.00%) |
Mar 02, 2009 | 2.571 | 2.698 | 2.255 | 2.302 | 302,422 | -0.35(-13.13%) |
Feb 27, 2009 | 2.761 | 2.848 | 2.627 | 2.650 | 0 | -0.11(-4.01%) |
Feb 26, 2009 | 2.824 | 3.022 | 2.721 | 2.761 | 302,007 | -0.07(-2.51%) |
Feb 25, 2009 | 2.539 | 2.903 | 2.476 | 2.832 | 318,973 | +0.26(+10.15%) |
Feb 24, 2009 | 2.445 | 2.571 | 2.381 | 2.571 | 261,518 | +0.17(+7.26%) |
Feb 23, 2009 | 2.706 | 2.706 | 2.397 | 2.397 | 303,686 | -0.25(-9.55%) |
Feb 20, 2009 | 2.777 | 2.777 | 2.627 | 2.650 | 244,214 | -0.18(-6.42%) |
Feb 19, 2009 | 2.801 | 2.951 | 2.753 | 2.832 | 484,803 | +0.09(+3.17%) |
Feb 18, 2009 | 2.698 | 2.888 | 2.642 | 2.745 | 449,856 | +0.03(+1.17%) |
Feb 17, 2009 | 2.967 | 2.967 | 2.674 | 2.714 | 453,886 | -0.24(-8.04%) |
Feb 13, 2009 | 2.967 | 3.030 | 2.880 | 2.951 | 404,352 | +0.00(+0.00%) |
Feb 12, 2009 | 2.808 | 3.085 | 2.808 | 2.951 | 569,274 | +0.12(+4.19%) |
Feb 11, 2009 | 2.880 | 2.986 | 2.816 | 2.832 | 388,658 | -0.05(-1.65%) |
Feb 10, 2009 | 3.125 | 3.125 | 2.808 | 2.880 | 866,940 | -0.22(-7.14%) |
Feb 09, 2009 | 3.093 | 3.188 | 2.967 | 3.101 | 940,628 | +0.09(+3.16%) |
Feb 06, 2009 | 2.793 | 3.038 | 2.737 | 3.006 | 618,628 | +0.25(+9.20%) |
Feb 05, 2009 | 2.721 | 2.864 | 2.650 | 2.753 | 386,618 | +0.05(+1.75%) |
Feb 04, 2009 | 2.737 | 2.737 | 2.634 | 2.706 | 205,860 | +0.02(+0.89%) |
Feb 03, 2009 | 2.579 | 2.745 | 2.547 | 2.682 | 319,295 | +0.16(+6.27%) |
Feb 02, 2009 | 2.571 | 2.595 | 2.492 | 2.524 | 531,729 | -0.02(-0.93%) |
Jan 30, 2009 | 2.650 | 2.690 | 2.492 | 2.547 | 0 | -0.02(-0.92%) |
Jan 29, 2009 | 2.587 | 2.674 | 2.524 | 2.571 | 316,580 | -0.04(-1.51%) |
Jan 28, 2009 | 2.468 | 2.682 | 2.445 | 2.611 | 740,266 | +0.24(+10.00%) |
Jan 27, 2009 | 2.429 | 2.500 | 2.334 | 2.373 | 745,116 | -0.09(-3.54%) |
Jan 26, 2009 | 2.334 | 2.460 | 2.334 | 2.460 | 239,310 | +0.14(+6.14%) |
Jan 23, 2009 | 2.365 | 2.415 | 2.271 | 2.318 | 631,963 | -0.11(-4.56%) |
Jan 22, 2009 | 2.452 | 2.539 | 2.381 | 2.429 | 346,767 | -0.20(-7.53%) |
Jan 21, 2009 | 2.508 | 2.650 | 2.342 | 2.627 | 1,098,249 | +0.14(+5.73%) |
Jan 20, 2009 | 2.737 | 2.808 | 2.452 | 2.484 | 561,887 | -0.21(-7.92%) |
Jan 16, 2009 | 2.619 | 2.824 | 2.611 | 2.698 | 513,212 | +0.08(+3.02%) |
Jan 15, 2009 | 2.848 | 2.861 | 2.476 | 2.619 | 627,578 | -0.11(-4.06%) |
Jan 14, 2009 | 2.737 | 2.848 | 2.571 | 2.729 | 552,301 | -0.13(-4.70%) |
Jan 13, 2009 | 3.172 | 3.196 | 2.785 | 2.864 | 789,862 | -0.34(-10.62%) |
Jan 12, 2009 | 3.172 | 3.362 | 3.022 | 3.204 | 1,194,910 | -0.10(-3.11%) |
Jan 09, 2009 | 3.370 | 3.433 | 2.919 | 3.307 | 1,226,224 | +0.01(+0.24%) |
Jan 08, 2009 | 2.880 | 3.362 | 2.864 | 3.299 | 1,277,148 | +0.44(+15.51%) |
Jan 07, 2009 | 2.808 | 2.943 | 2.769 | 2.856 | 1,452,175 | -0.08(-2.70%) |
Jan 06, 2009 | 2.658 | 2.935 | 2.650 | 2.935 | 852,547 | +0.34(+13.11%) |
Jan 05, 2009 | 2.808 | 2.872 | 2.516 | 2.595 | 962,988 | -0.21(-7.34%) |
Jan 02, 2009 | 2.880 | 2.880 | 2.468 | 2.801 | 0 | +0.06(+2.31%) |
Jan 01, 2009 | 2.714 | 2.872 | 2.682 | 2.737 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.714 | 2.872 | 2.682 | 2.737 | 503,440 | +0.00(+0.00%) |
Dec 30, 2008 | 2.737 | 3.014 | 2.555 | 2.737 | 3,612,059 | +0.09(+3.28%) |
Dec 29, 2008 | 2.437 | 3.077 | 2.294 | 2.650 | 2,614,877 | +0.28(+11.67%) |
Dec 26, 2008 | 2.215 | 2.429 | 2.160 | 2.373 | 167,667 | +0.14(+6.38%) |
Dec 24, 2008 | 2.136 | 2.334 | 2.136 | 2.231 | 298,259 | +0.04(+1.81%) |
Dec 23, 2008 | 2.294 | 2.358 | 2.176 | 2.191 | 410,550 | -0.06(-2.81%) |
Dec 22, 2008 | 2.373 | 2.445 | 2.255 | 2.255 | 218,576 | -0.15(-6.25%) |
Dec 19, 2008 | 2.191 | 2.745 | 2.191 | 2.405 | 1,299,601 | +0.17(+7.80%) |
Dec 18, 2008 | 2.460 | 2.460 | 2.160 | 2.231 | 706,853 | -0.16(-6.62%) |
Dec 17, 2008 | 2.350 | 2.445 | 2.176 | 2.389 | 789,062 | +0.09(+4.14%) |
Dec 16, 2008 | 2.183 | 2.350 | 2.073 | 2.294 | 398,846 | +0.10(+4.69%) |
Dec 15, 2008 | 2.247 | 2.310 | 2.128 | 2.191 | 111,170 | -0.09(-4.15%) |
Dec 12, 2008 | 2.049 | 2.342 | 2.017 | 2.286 | 176,408 | +0.12(+5.47%) |
Dec 11, 2008 | 2.136 | 2.294 | 2.089 | 2.168 | 212,013 | +0.01(+0.37%) |
Dec 10, 2008 | 2.207 | 2.286 | 2.073 | 2.160 | 254,116 | +0.00(+0.00%) |
Dec 09, 2008 | 2.373 | 2.421 | 2.128 | 2.160 | 599,884 | -0.22(-9.30%) |
Dec 08, 2008 | 2.112 | 2.405 | 2.112 | 2.381 | 497,974 | +0.30(+14.45%) |
Dec 05, 2008 | 1.954 | 2.089 | 1.899 | 2.081 | 350,600 | +0.08(+3.95%) |
Dec 04, 2008 | 2.397 | 2.397 | 1.883 | 2.002 | 369,063 | -0.33(-14.24%) |
Dec 03, 2008 | 2.205 | 2.342 | 2.089 | 2.334 | 363,389 | +0.11(+4.98%) |
Dec 02, 2008 | 2.271 | 2.302 | 2.065 | 2.223 | 312,212 | +0.15(+7.25%) |
Dec 01, 2008 | 2.373 | 2.373 | 1.994 | 2.073 | 448,861 | -0.36(-14.66%) |
Nov 28, 2008 | 2.365 | 2.468 | 2.191 | 2.429 | 223,606 | +0.16(+6.97%) |
Nov 26, 2008 | 2.017 | 2.271 | 1.978 | 2.271 | 315,569 | +0.15(+7.09%) |
Nov 25, 2008 | 2.089 | 2.176 | 1.756 | 2.120 | 334,186 | +0.09(+4.28%) |
Nov 24, 2008 | 1.970 | 2.049 | 1.744 | 2.033 | 419,732 | +0.32(+18.43%) |
Nov 21, 2008 | 1.820 | 1.978 | 1.622 | 1.717 | 570,929 | -0.02(-0.91%) |
Nov 20, 2008 | 2.025 | 2.302 | 1.661 | 1.733 | 811,768 | -0.27(-13.44%) |
Nov 19, 2008 | 2.255 | 2.278 | 1.978 | 2.002 | 495,972 | -0.24(-10.60%) |
Nov 18, 2008 | 2.065 | 2.524 | 2.049 | 2.239 | 687,226 | +0.21(+10.55%) |
Nov 17, 2008 | 2.081 | 2.239 | 2.002 | 2.025 | 242,724 | -0.13(-6.23%) |
Nov 14, 2008 | 2.350 | 2.381 | 2.144 | 2.160 | 259,971 | -0.17(-7.46%) |
Nov 13, 2008 | 2.002 | 2.334 | 1.915 | 2.334 | 512,794 | +0.27(+13.03%) |
Nov 12, 2008 | 2.255 | 2.334 | 1.994 | 2.065 | 700,112 | -0.27(-11.53%) |
Nov 11, 2008 | 2.373 | 2.381 | 2.199 | 2.334 | 418,985 | -0.03(-1.34%) |
Nov 10, 2008 | 2.571 | 2.666 | 2.294 | 2.365 | 293,514 | -0.01(-0.33%) |
Nov 07, 2008 | 2.452 | 2.508 | 2.342 | 2.373 | 799,916 | +0.03(+1.35%) |
Nov 06, 2008 | 2.539 | 2.563 | 2.302 | 2.342 | 735,330 | -0.27(-10.30%) |
Nov 05, 2008 | 2.808 | 2.824 | 2.579 | 2.611 | 789,249 | -0.15(-5.44%) |
Nov 04, 2008 | 2.468 | 2.808 | 2.358 | 2.761 | 1,351,039 | +0.40(+17.11%) |
Nov 03, 2008 | 2.049 | 2.381 | 2.049 | 2.358 | 692,182 | +0.24(+11.19%) |
Oct 31, 2008 | 2.334 | 2.365 | 2.069 | 2.120 | 398,639 | -0.13(-5.96%) |
Oct 30, 2008 | 2.081 | 2.302 | 2.081 | 2.255 | 496,019 | +0.14(+6.74%) |
Oct 29, 2008 | 2.096 | 2.215 | 1.994 | 2.112 | 542,671 | +0.09(+4.71%) |
Oct 28, 2008 | 1.661 | 2.073 | 1.661 | 2.017 | 1,175,867 | +0.36(+21.43%) |
Oct 27, 2008 | 1.859 | 1.978 | 1.638 | 1.661 | 412,150 | -0.30(-15.32%) |
Oct 24, 2008 | 1.938 | 2.041 | 1.772 | 1.962 | 887,211 | -0.12(-5.70%) |
Oct 23, 2008 | 1.820 | 2.081 | 1.740 | 2.081 | 858,642 | +0.41(+24.64%) |
Oct 22, 2008 | 2.397 | 2.460 | 1.606 | 1.669 | 1,964,105 | -0.87(-34.27%) |
Oct 21, 2008 | 2.864 | 2.864 | 2.539 | 2.539 | 760,694 | -0.29(-10.34%) |
Oct 20, 2008 | 2.532 | 2.896 | 2.516 | 2.832 | 2,007,268 | +0.44(+18.54%) |
Oct 17, 2008 | 2.421 | 2.658 | 2.381 | 2.389 | 1,685,861 | -0.14(-5.62%) |
Oct 16, 2008 | 2.690 | 2.737 | 2.484 | 2.532 | 1,008,844 | -0.24(-8.57%) |
Oct 15, 2008 | 2.919 | 2.927 | 2.721 | 2.769 | 702,687 | -0.15(-5.15%) |
Oct 14, 2008 | 3.204 | 3.252 | 2.769 | 2.919 | 3,283,668 | -0.17(-5.39%) |
Oct 13, 2008 | 3.180 | 3.813 | 2.951 | 3.085 | 2,860,311 | +0.14(+4.84%) |
Oct 10, 2008 | 3.172 | 3.346 | 2.769 | 2.943 | 1,711,720 | -0.48(-14.09%) |
Oct 09, 2008 | 3.987 | 4.153 | 3.426 | 3.426 | 1,175,635 | -0.58(-14.43%) |
Oct 08, 2008 | 3.180 | 4.193 | 3.180 | 4.003 | 1,963,348 | +0.25(+6.53%) |
Oct 07, 2008 | 4.430 | 4.549 | 3.702 | 3.758 | 720,176 | -0.59(-13.48%) |
Oct 06, 2008 | 5.530 | 5.530 | 4.051 | 4.343 | 1,148,366 | -1.19(-21.57%) |
Oct 03, 2008 | 6.060 | 6.060 | 5.538 | 5.538 | 1,102,177 | -0.34(-5.79%) |
Oct 02, 2008 | 6.685 | 6.685 | 5.807 | 5.878 | 583,802 | -0.70(-10.70%) |
Oct 01, 2008 | 6.313 | 6.669 | 6.226 | 6.582 | 430,079 | +0.27(+4.26%) |
Sep 30, 2008 | 7.128 | 7.183 | 6.297 | 6.313 | 694,737 | -1.20(-16.00%) |
Sep 29, 2008 | 6.487 | 7.516 | 5.831 | 7.516 | 2,544,423 | +1.09(+17.00%) |
Sep 26, 2008 | 5.815 | 6.946 | 5.767 | 6.424 | 0 | +0.32(+5.32%) |
Sep 25, 2008 | 6.068 | 6.250 | 5.949 | 6.100 | 259,245 | +0.02(+0.39%) |
Sep 24, 2008 | 6.210 | 6.274 | 5.831 | 6.076 | 888,939 | +0.02(+0.39%) |
Sep 23, 2008 | 6.645 | 6.645 | 5.933 | 6.052 | 1,108,234 | -0.50(-7.61%) |
Sep 22, 2008 | 7.713 | 7.713 | 6.543 | 6.550 | 837,429 | -1.32(-16.78%) |
Sep 19, 2008 | 6.456 | 7.990 | 6.321 | 7.872 | 0 | +1.80(+29.73%) |
Sep 18, 2008 | 5.862 | 6.187 | 5.815 | 6.068 | 1,315,032 | +0.14(+2.40%) |
Sep 17, 2008 | 6.337 | 6.630 | 5.894 | 5.925 | 1,892,903 | -0.41(-6.49%) |
Sep 16, 2008 | 6.179 | 6.392 | 6.131 | 6.337 | 641,099 | +0.00(+0.00%) |
Sep 15, 2008 | 6.305 | 6.463 | 6.163 | 6.337 | 1,456,245 | -0.21(-3.14%) |
Sep 12, 2008 | 6.353 | 6.875 | 6.353 | 6.543 | 1,891,761 | +0.09(+1.47%) |
Sep 11, 2008 | 6.274 | 6.463 | 6.076 | 6.448 | 1,675,746 | +0.10(+1.62%) |
Sep 10, 2008 | 6.661 | 6.899 | 5.554 | 6.345 | 3,488,896 | -0.43(-6.31%) |
Sep 09, 2008 | 7.626 | 7.785 | 6.574 | 6.772 | 1,193,315 | -0.96(-12.38%) |
Sep 08, 2008 | 8.093 | 8.386 | 7.674 | 7.729 | 566,989 | -0.34(-4.22%) |
Sep 05, 2008 | 8.125 | 8.236 | 7.808 | 8.069 | 0 | -0.17(-2.11%) |
Sep 04, 2008 | 8.718 | 8.758 | 8.141 | 8.243 | 631,169 | -0.53(-6.04%) |
Sep 03, 2008 | 8.908 | 8.963 | 8.694 | 8.774 | 385,097 | -0.19(-2.12%) |
Sep 02, 2008 | 9.406 | 9.462 | 8.900 | 8.963 | 498,614 | -0.51(-5.43%) |
Aug 29, 2008 | 9.565 | 9.612 | 9.398 | 9.478 | 245,548 | -0.17(-1.72%) |
Aug 28, 2008 | 9.446 | 9.715 | 9.232 | 9.644 | 496,324 | +0.06(+0.66%) |
Aug 27, 2008 | 9.549 | 9.826 | 9.501 | 9.580 | 302,758 | +0.05(+0.50%) |
Aug 26, 2008 | 9.652 | 9.762 | 9.493 | 9.533 | 311,767 | -0.01(-0.08%) |
Aug 25, 2008 | 9.699 | 9.699 | 9.406 | 9.541 | 313,577 | -0.05(-0.50%) |
Aug 22, 2008 | 9.636 | 9.802 | 9.573 | 9.588 | 242,221 | -0.13(-1.38%) |
Aug 21, 2008 | 9.739 | 9.834 | 9.660 | 9.723 | 446,204 | +0.05(+0.49%) |
Aug 20, 2008 | 9.636 | 9.707 | 9.478 | 9.675 | 402,059 | +0.12(+1.24%) |
Aug 19, 2008 | 9.430 | 9.652 | 9.296 | 9.557 | 463,879 | +0.20(+2.11%) |
Aug 18, 2008 | 9.106 | 9.667 | 9.106 | 9.359 | 399,005 | +0.17(+1.81%) |
Aug 15, 2008 | 9.739 | 9.739 | 9.122 | 9.193 | 0 | -0.44(-4.52%) |
Aug 14, 2008 | 9.557 | 9.707 | 9.486 | 9.628 | 509,895 | +0.17(+1.84%) |
Aug 13, 2008 | 9.391 | 9.517 | 9.375 | 9.454 | 313,597 | +0.13(+1.36%) |
Aug 12, 2008 | 9.359 | 9.636 | 9.217 | 9.327 | 486,198 | +0.00(+0.00%) |
Aug 11, 2008 | 9.644 | 9.723 | 9.248 | 9.327 | 722,762 | -0.27(-2.80%) |
Aug 08, 2008 | 10.01 | 10.01 | 9.549 | 9.596 | 472,937 | -0.32(-3.19%) |
Aug 07, 2008 | 9.644 | 10.000 | 9.573 | 9.913 | 1,184,045 | +0.37(+3.90%) |
Aug 06, 2008 | 9.430 | 9.691 | 9.335 | 9.541 | 1,068,766 | +0.12(+1.26%) |
Aug 05, 2008 | 9.960 | 10.13 | 9.391 | 9.422 | 1,230,175 | -0.67(-6.66%) |
Aug 04, 2008 | 10.39 | 10.74 | 10.04 | 10.09 | 904,335 | -0.45(-4.28%) |
Aug 01, 2008 | 10.52 | 10.66 | 10.05 | 10.55 | 799,446 | +0.17(+1.68%) |
Jul 31, 2008 | 10.99 | 10.99 | 10.21 | 10.37 | 691,923 | -0.55(-5.00%) |
Jul 30, 2008 | 10.72 | 11.04 | 10.65 | 10.92 | 611,659 | +0.31(+2.91%) |
Jul 29, 2008 | 10.61 | 10.83 | 10.45 | 10.61 | 390,570 | -0.03(-0.30%) |
Jul 28, 2008 | 10.76 | 11.00 | 10.57 | 10.64 | 423,406 | +0.00(+0.00%) |
Jul 25, 2008 | 10.64 | 11.00 | 10.60 | 10.64 | 996,452 | +0.14(+1.36%) |
Jul 24, 2008 | 10.35 | 10.68 | 10.25 | 10.50 | 994,803 | +0.25(+2.47%) |
Jul 23, 2008 | 10.21 | 10.37 | 10.21 | 10.24 | 1,055,129 | -0.06(-0.54%) |
Jul 22, 2008 | 10.26 | 10.48 | 10.12 | 10.30 | 738,948 | +0.06(+0.54%) |
Jul 21, 2008 | 10.23 | 10.46 | 9.944 | 10.24 | 685,099 | +0.14(+1.41%) |
Jul 18, 2008 | 9.936 | 10.17 | 9.936 | 10.10 | 432,636 | -0.07(-0.70%) |
Jul 17, 2008 | 10.40 | 10.51 | 10.11 | 10.17 | 1,016,047 | -0.20(-1.91%) |
Jul 16, 2008 | 10.52 | 10.52 | 10.17 | 10.37 | 1,064,905 | -0.03(-0.30%) |
Jul 15, 2008 | 10.63 | 10.77 | 10.25 | 10.40 | 1,459,808 | -0.24(-2.23%) |
Jul 14, 2008 | 10.73 | 10.86 | 10.54 | 10.64 | 458,125 | +0.17(+1.59%) |
Jul 11, 2008 | 10.28 | 10.74 | 10.18 | 10.47 | 953,937 | +0.21(+2.08%) |
Jul 10, 2008 | 10.09 | 10.36 | 10.01 | 10.26 | 543,092 | +0.04(+0.39%) |
Jul 09, 2008 | 10.17 | 10.38 | 10.14 | 10.22 | 586,214 | +0.18(+1.81%) |
Jul 08, 2008 | 10.26 | 10.28 | 9.968 | 10.04 | 780,277 | -0.14(-1.40%) |
Jul 07, 2008 | 10.93 | 11.02 | 10.05 | 10.18 | 1,197,027 | -0.89(-8.01%) |
Jul 04, 2008 | 10.87 | 11.07 | 10.79 | 11.07 | 725,564 | +0.00(+0.00%) |
Jul 03, 2008 | 10.87 | 11.07 | 10.79 | 11.07 | 725,564 | +0.19(+1.75%) |
Jul 02, 2008 | 10.85 | 11.04 | 10.68 | 10.88 | 1,372,802 | +0.21(+1.93%) |
Jul 01, 2008 | 10.01 | 10.70 | 9.992 | 10.67 | 1,932,848 | +0.66(+6.64%) |
Jun 30, 2008 | 9.968 | 10.17 | 9.960 | 10.01 | 670,498 | +0.02(+0.16%) |
Jun 27, 2008 | 9.842 | 10.20 | 9.842 | 9.992 | 911,112 | +0.04(+0.40%) |
Jun 26, 2008 | 10.21 | 10.21 | 9.786 | 9.952 | 533,292 | -0.17(-1.64%) |
Jun 25, 2008 | 10.09 | 10.20 | 9.976 | 10.12 | 712,450 | +0.17(+1.75%) |
Jun 24, 2008 | 9.731 | 10.05 | 9.612 | 9.944 | 582,330 | +0.32(+3.37%) |
Jun 23, 2008 | 9.739 | 9.873 | 9.414 | 9.620 | 642,548 | -0.12(-1.22%) |
Jun 20, 2008 | 9.604 | 9.873 | 9.446 | 9.739 | 818,031 | -0.01(-0.08%) |
Jun 19, 2008 | 10.13 | 10.20 | 9.580 | 9.747 | 1,038,665 | -0.41(-4.05%) |
Jun 18, 2008 | 10.07 | 10.21 | 9.541 | 10.16 | 2,053,102 | +0.14(+1.42%) |
Jun 17, 2008 | 9.209 | 10.03 | 9.181 | 10.02 | 1,561,845 | +0.91(+9.99%) |
Jun 16, 2008 | 8.920 | 9.193 | 8.920 | 9.106 | 647,963 | +0.19(+2.13%) |
Jun 13, 2008 | 8.908 | 9.058 | 8.813 | 8.916 | 625,879 | +0.13(+1.44%) |
Jun 12, 2008 | 8.940 | 8.940 | 8.647 | 8.789 | 641,066 | -0.17(-1.86%) |
Jun 11, 2008 | 8.718 | 9.090 | 8.710 | 8.955 | 708,227 | +0.23(+2.63%) |
Jun 10, 2008 | 8.722 | 9.058 | 8.694 | 8.726 | 622,263 | -0.28(-3.08%) |
Jun 09, 2008 | 9.114 | 9.114 | 8.829 | 9.003 | 633,882 | -0.09(-1.04%) |
Jun 06, 2008 | 9.098 | 9.114 | 8.837 | 9.098 | 1,381,284 | +0.06(+0.61%) |
Jun 05, 2008 | 9.042 | 9.130 | 8.686 | 9.042 | 1,334,695 | +0.02(+0.18%) |
Jun 04, 2008 | 9.114 | 9.114 | 8.505 | 9.027 | 1,548,667 | -0.12(-1.30%) |
Jun 03, 2008 | 9.224 | 9.224 | 9.098 | 9.145 | 336,710 | -0.02(-0.17%) |
Jun 02, 2008 | 9.248 | 9.359 | 9.066 | 9.161 | 918,221 | -0.16(-1.70%) |
May 30, 2008 | 9.596 | 9.628 | 9.098 | 9.319 | 1,450,435 | -0.37(-3.84%) |
May 29, 2008 | 9.549 | 9.810 | 9.493 | 9.691 | 1,252,421 | +0.18(+1.91%) |
May 28, 2008 | 9.715 | 9.849 | 9.232 | 9.509 | 2,100,199 | -0.21(-2.12%) |
May 27, 2008 | 9.889 | 10.01 | 9.525 | 9.715 | 757,532 | -0.17(-1.76%) |
May 26, 2008 | 10.52 | 10.52 | 9.731 | 9.889 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.52 | 10.52 | 9.731 | 9.889 | 1,032,351 | -0.55(-5.23%) |
May 22, 2008 | 10.50 | 10.67 | 10.31 | 10.43 | 310,446 | -0.04(-0.38%) |
May 21, 2008 | 10.55 | 10.66 | 10.41 | 10.47 | 371,331 | -0.18(-1.71%) |
May 20, 2008 | 10.41 | 10.73 | 10.36 | 10.66 | 508,690 | +0.09(+0.82%) |
May 19, 2008 | 10.90 | 11.09 | 10.55 | 10.57 | 490,476 | -0.18(-1.69%) |
May 16, 2008 | 10.72 | 10.88 | 10.64 | 10.75 | 840,321 | +0.18(+1.72%) |
May 15, 2008 | 10.52 | 10.63 | 10.44 | 10.57 | 228,193 | +0.21(+1.98%) |
May 14, 2008 | 10.72 | 10.74 | 10.32 | 10.36 | 744,721 | -0.40(-3.75%) |
May 13, 2008 | 10.91 | 10.91 | 10.58 | 10.77 | 249,076 | -0.06(-0.58%) |
May 12, 2008 | 10.55 | 10.85 | 10.37 | 10.83 | 222,860 | +0.38(+3.63%) |
May 09, 2008 | 10.55 | 10.61 | 10.38 | 10.45 | 145,339 | -0.06(-0.60%) |
May 08, 2008 | 10.48 | 10.64 | 10.40 | 10.51 | 237,445 | +0.05(+0.45%) |
May 07, 2008 | 10.64 | 10.80 | 10.36 | 10.47 | 580,441 | -0.17(-1.64%) |
May 06, 2008 | 10.44 | 10.70 | 10.21 | 10.64 | 414,433 | +0.11(+1.05%) |
May 05, 2008 | 10.64 | 10.64 | 10.43 | 10.53 | 328,858 | -0.06(-0.60%) |
May 02, 2008 | 10.67 | 10.68 | 10.45 | 10.59 | 1,330,566 | +0.06(+0.60%) |