Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.450 | 7.450 | 5.980 | 6.030 | 155,659 | -1.35(-18.29%) |
Apr 29, 2009 | 7.000 | 7.500 | 6.810 | 7.380 | 61,076 | +0.38(+5.43%) |
Apr 28, 2009 | 6.840 | 7.160 | 6.790 | 7.000 | 60,699 | +0.08(+1.16%) |
Apr 27, 2009 | 6.890 | 6.990 | 6.590 | 6.920 | 90,953 | -0.01(-0.14%) |
Apr 24, 2009 | 7.100 | 7.100 | 6.890 | 6.930 | 113,074 | -0.09(-1.28%) |
Apr 23, 2009 | 7.160 | 7.350 | 6.820 | 7.020 | 97,293 | -0.16(-2.23%) |
Apr 22, 2009 | 6.800 | 7.190 | 6.730 | 7.180 | 347,228 | +0.20(+2.87%) |
Apr 21, 2009 | 6.310 | 7.000 | 6.130 | 6.980 | 129,703 | +0.65(+10.27%) |
Apr 20, 2009 | 6.600 | 6.725 | 6.120 | 6.330 | 95,472 | -0.53(-7.73%) |
Apr 17, 2009 | 7.240 | 7.260 | 6.722 | 6.860 | 120,965 | -0.34(-4.72%) |
Apr 16, 2009 | 7.240 | 7.590 | 7.040 | 7.200 | 131,177 | +0.08(+1.12%) |
Apr 15, 2009 | 6.380 | 7.180 | 6.360 | 7.120 | 45,898 | +0.66(+10.22%) |
Apr 14, 2009 | 6.800 | 6.970 | 6.420 | 6.460 | 65,892 | -0.52(-7.45%) |
Apr 13, 2009 | 6.520 | 7.090 | 6.520 | 6.980 | 107,071 | +0.32(+4.80%) |
Apr 09, 2009 | 6.200 | 6.903 | 6.120 | 6.660 | 137,658 | +0.62(+10.26%) |
Apr 08, 2009 | 5.350 | 6.080 | 5.220 | 6.040 | 100,254 | +0.73(+13.75%) |
Apr 07, 2009 | 5.360 | 5.680 | 5.270 | 5.310 | 72,920 | -0.18(-3.28%) |
Apr 06, 2009 | 5.750 | 5.750 | 5.250 | 5.490 | 101,396 | -0.47(-7.89%) |
Apr 03, 2009 | 5.160 | 6.010 | 4.980 | 5.960 | 117,912 | +0.80(+15.50%) |
Apr 02, 2009 | 4.910 | 5.460 | 4.780 | 5.160 | 118,079 | +0.41(+8.63%) |
Apr 01, 2009 | 4.200 | 4.850 | 4.155 | 4.750 | 96,386 | +0.45(+10.47%) |
Mar 31, 2009 | 4.300 | 4.550 | 4.040 | 4.300 | 92,985 | +0.09(+2.14%) |
Mar 30, 2009 | 4.290 | 4.460 | 4.030 | 4.210 | 53,954 | -0.61(-12.66%) |
Mar 26, 2009 | 4.820 | 4.840 | 4.660 | 4.820 | 118,816 | +0.00(+0.00%) |
Mar 25, 2009 | 4.670 | 4.820 | 4.520 | 4.820 | 115,466 | +0.19(+4.10%) |
Mar 24, 2009 | 4.770 | 4.800 | 4.540 | 4.630 | 74,618 | -0.22(-4.54%) |
Mar 23, 2009 | 4.790 | 4.850 | 4.710 | 4.850 | 144,436 | +0.11(+2.32%) |
Mar 20, 2009 | 4.850 | 4.910 | 4.450 | 4.740 | 188,824 | -0.11(-2.27%) |
Mar 19, 2009 | 4.460 | 4.850 | 4.460 | 4.850 | 156,223 | +0.19(+4.08%) |
Mar 18, 2009 | 4.110 | 4.670 | 3.980 | 4.660 | 99,729 | +0.54(+13.11%) |
Mar 17, 2009 | 3.940 | 4.120 | 3.850 | 4.120 | 96,499 | +0.16(+4.04%) |
Mar 16, 2009 | 3.930 | 4.100 | 3.900 | 3.960 | 123,964 | +0.09(+2.33%) |
Mar 13, 2009 | 3.920 | 3.970 | 3.710 | 3.870 | 89,476 | -0.03(-0.77%) |
Mar 12, 2009 | 3.580 | 3.910 | 3.580 | 3.900 | 261,056 | +0.32(+8.94%) |
Mar 11, 2009 | 3.720 | 3.720 | 3.430 | 3.580 | 92,257 | -0.12(-3.24%) |
Mar 10, 2009 | 3.660 | 4.030 | 3.590 | 3.700 | 119,067 | +0.05(+1.37%) |
Mar 09, 2009 | 3.900 | 4.150 | 3.650 | 3.650 | 91,629 | -0.32(-8.06%) |
Mar 06, 2009 | 3.710 | 3.990 | 3.680 | 3.970 | 51,985 | +0.32(+8.77%) |
Mar 05, 2009 | 3.650 | 3.830 | 3.540 | 3.650 | 74,141 | -0.12(-3.18%) |
Mar 04, 2009 | 3.710 | 3.870 | 3.650 | 3.770 | 52,440 | +0.28(+8.02%) |
Mar 02, 2009 | 3.500 | 3.630 | 3.310 | 3.490 | 136,331 | -0.10(-2.79%) |
Feb 27, 2009 | 3.950 | 4.150 | 3.590 | 3.590 | 105,244 | -0.51(-12.44%) |
Feb 26, 2009 | 3.660 | 4.140 | 3.630 | 4.100 | 106,267 | +0.49(+13.57%) |
Feb 25, 2009 | 4.140 | 4.140 | 3.557 | 3.610 | 90,947 | -0.56(-13.43%) |
Feb 24, 2009 | 3.590 | 4.190 | 3.490 | 4.170 | 161,702 | +0.63(+17.80%) |
Feb 23, 2009 | 3.430 | 3.760 | 3.330 | 3.540 | 122,606 | +0.14(+4.12%) |
Feb 20, 2009 | 3.510 | 3.599 | 3.321 | 3.400 | 72,933 | -0.17(-4.76%) |
Feb 19, 2009 | 3.700 | 3.910 | 3.550 | 3.570 | 38,681 | -0.08(-2.19%) |
Feb 18, 2009 | 3.850 | 4.060 | 3.620 | 3.650 | 82,505 | -0.17(-4.45%) |
Feb 17, 2009 | 4.290 | 4.340 | 3.790 | 3.820 | 143,897 | -0.52(-11.98%) |
Feb 13, 2009 | 4.050 | 4.410 | 3.830 | 4.340 | 85,654 | +0.28(+6.90%) |
Feb 12, 2009 | 3.620 | 4.190 | 3.400 | 4.060 | 163,865 | +0.59(+17.00%) |
Feb 11, 2009 | 3.470 | 3.760 | 3.470 | 3.470 | 52,221 | +0.04(+1.17%) |
Feb 10, 2009 | 3.300 | 4.660 | 3.300 | 3.430 | 152,205 | +0.08(+2.39%) |
Feb 09, 2009 | 3.820 | 3.940 | 3.190 | 3.350 | 72,970 | -0.50(-12.99%) |
Feb 06, 2009 | 3.250 | 3.880 | 3.250 | 3.850 | 57,973 | +0.59(+18.10%) |
Feb 05, 2009 | 3.340 | 3.440 | 3.170 | 3.260 | 64,017 | -0.10(-2.98%) |
Feb 04, 2009 | 3.620 | 3.710 | 3.320 | 3.360 | 70,878 | -0.27(-7.44%) |
Feb 03, 2009 | 3.440 | 3.720 | 3.350 | 3.630 | 59,779 | +0.22(+6.45%) |
Feb 02, 2009 | 3.500 | 3.720 | 3.250 | 3.410 | 97,499 | -0.16(-4.48%) |
Jan 30, 2009 | 3.680 | 3.850 | 3.560 | 3.570 | 87,117 | -0.07(-1.92%) |
Jan 29, 2009 | 3.910 | 3.930 | 3.620 | 3.640 | 43,285 | -0.35(-8.77%) |
Jan 28, 2009 | 3.930 | 4.150 | 3.900 | 3.990 | 60,756 | +0.14(+3.64%) |
Jan 27, 2009 | 3.800 | 3.980 | 3.690 | 3.850 | 57,458 | +0.06(+1.58%) |
Jan 26, 2009 | 3.830 | 3.970 | 3.660 | 3.790 | 82,443 | -0.04(-1.04%) |
Jan 23, 2009 | 3.520 | 3.980 | 3.460 | 3.830 | 74,737 | +0.17(+4.64%) |
Jan 22, 2009 | 4.120 | 4.230 | 3.550 | 3.660 | 75,465 | -0.57(-13.48%) |
Jan 21, 2009 | 3.570 | 4.310 | 3.470 | 4.230 | 89,989 | +0.60(+16.53%) |
Jan 20, 2009 | 4.710 | 4.780 | 3.610 | 3.630 | 94,460 | -1.16(-24.22%) |
Jan 16, 2009 | 4.410 | 4.810 | 4.350 | 4.790 | 91,400 | +0.44(+10.11%) |
Jan 15, 2009 | 4.390 | 4.430 | 3.820 | 4.350 | 109,899 | -0.05(-1.14%) |
Jan 14, 2009 | 4.300 | 4.480 | 4.200 | 4.400 | 88,038 | -0.01(-0.23%) |
Jan 13, 2009 | 4.520 | 4.550 | 3.930 | 4.410 | 206,166 | -0.13(-2.86%) |
Jan 12, 2009 | 4.660 | 4.770 | 4.460 | 4.540 | 85,400 | -0.13(-2.78%) |
Jan 09, 2009 | 4.890 | 4.920 | 4.560 | 4.670 | 61,677 | -0.23(-4.69%) |
Jan 08, 2009 | 5.190 | 5.190 | 4.720 | 4.900 | 54,444 | +0.09(+1.87%) |
Jan 07, 2009 | 4.860 | 4.960 | 4.680 | 4.810 | 57,413 | -0.12(-2.43%) |
Jan 06, 2009 | 4.190 | 5.160 | 4.160 | 4.930 | 102,891 | +0.79(+19.08%) |
Jan 05, 2009 | 4.580 | 4.710 | 4.140 | 4.140 | 127,525 | -0.43(-9.41%) |
Jan 02, 2009 | 4.300 | 4.730 | 4.300 | 4.570 | 51,801 | +0.28(+6.53%) |
Dec 31, 2008 | 4.270 | 4.580 | 4.200 | 4.290 | 145,207 | +0.04(+0.94%) |
Dec 30, 2008 | 4.470 | 4.490 | 4.000 | 4.250 | 95,814 | -0.18(-4.06%) |
Dec 29, 2008 | 4.410 | 4.500 | 4.320 | 4.430 | 66,897 | +0.02(+0.45%) |
Dec 26, 2008 | 4.370 | 4.510 | 4.180 | 4.410 | 39,478 | +0.06(+1.38%) |
Dec 24, 2008 | 4.420 | 4.420 | 4.112 | 4.350 | 49,127 | -0.05(-1.14%) |
Dec 23, 2008 | 4.750 | 4.880 | 4.310 | 4.400 | 93,368 | -0.30(-6.38%) |
Dec 22, 2008 | 4.630 | 4.890 | 4.580 | 4.700 | 129,765 | +0.07(+1.51%) |
Dec 19, 2008 | 4.540 | 4.710 | 4.180 | 4.630 | 406,045 | +0.27(+6.19%) |
Dec 18, 2008 | 4.870 | 4.870 | 4.320 | 4.360 | 87,769 | -0.48(-9.92%) |
Dec 17, 2008 | 4.480 | 4.950 | 3.950 | 4.840 | 89,501 | +0.31(+6.84%) |
Dec 16, 2008 | 4.260 | 4.580 | 3.980 | 4.530 | 137,629 | +0.36(+8.63%) |
Dec 15, 2008 | 4.000 | 4.280 | 3.830 | 4.170 | 81,166 | +0.17(+4.25%) |
Dec 12, 2008 | 3.510 | 4.110 | 3.510 | 4.000 | 72,117 | +0.40(+11.11%) |
Dec 11, 2008 | 3.530 | 4.250 | 3.520 | 3.600 | 128,178 | -0.04(-1.10%) |
Dec 10, 2008 | 3.620 | 3.850 | 3.520 | 3.640 | 87,878 | +0.04(+1.11%) |
Dec 09, 2008 | 3.750 | 3.890 | 3.420 | 3.600 | 115,986 | -0.18(-4.76%) |
Dec 08, 2008 | 3.490 | 3.950 | 3.350 | 3.780 | 135,380 | +0.37(+10.85%) |
Dec 05, 2008 | 3.230 | 3.450 | 3.230 | 3.410 | 169,142 | +0.18(+5.57%) |
Dec 04, 2008 | 3.140 | 3.750 | 3.050 | 3.230 | 118,057 | +0.08(+2.54%) |
Dec 03, 2008 | 3.120 | 3.410 | 2.980 | 3.150 | 95,239 | +0.09(+2.94%) |
Dec 02, 2008 | 2.910 | 3.180 | 2.900 | 3.060 | 111,200 | +0.23(+8.13%) |
Dec 01, 2008 | 3.680 | 3.810 | 2.790 | 2.830 | 136,031 | -0.96(-25.33%) |
Nov 28, 2008 | 3.610 | 3.860 | 3.560 | 3.790 | 42,500 | +0.14(+3.84%) |
Nov 26, 2008 | 2.610 | 3.660 | 2.280 | 3.650 | 118,067 | +0.94(+34.69%) |
Nov 25, 2008 | 2.580 | 2.710 | 2.370 | 2.710 | 198,418 | +0.16(+6.27%) |
Nov 24, 2008 | 2.260 | 2.640 | 2.230 | 2.550 | 217,246 | +0.28(+12.33%) |
Nov 21, 2008 | 2.200 | 2.280 | 1.890 | 2.270 | 156,055 | +0.18(+8.61%) |
Nov 20, 2008 | 2.700 | 2.700 | 2.070 | 2.090 | 108,562 | -0.20(-8.73%) |
Nov 19, 2008 | 2.490 | 2.900 | 2.260 | 2.290 | 138,225 | -0.34(-12.93%) |
Nov 18, 2008 | 2.250 | 2.630 | 2.130 | 2.630 | 170,622 | +0.39(+17.41%) |
Nov 17, 2008 | 2.120 | 2.440 | 2.010 | 2.240 | 188,228 | +0.05(+2.28%) |
Nov 14, 2008 | 2.400 | 2.580 | 2.190 | 2.190 | 74,136 | -0.32(-12.75%) |
Nov 13, 2008 | 2.180 | 2.530 | 2.020 | 2.510 | 256,417 | +0.33(+15.14%) |
Nov 12, 2008 | 3.160 | 3.210 | 2.170 | 2.180 | 185,365 | -1.07(-32.92%) |
Nov 11, 2008 | 3.530 | 3.620 | 3.250 | 3.250 | 102,000 | -0.32(-8.96%) |
Nov 10, 2008 | 3.890 | 3.890 | 3.500 | 3.570 | 90,077 | -0.23(-6.05%) |
Nov 07, 2008 | 3.690 | 3.850 | 3.690 | 3.800 | 95,987 | +0.16(+4.40%) |
Nov 06, 2008 | 3.740 | 3.930 | 3.640 | 3.640 | 148,697 | -0.14(-3.70%) |
Nov 05, 2008 | 3.880 | 4.020 | 3.740 | 3.780 | 276,498 | -0.14(-3.57%) |
Nov 04, 2008 | 4.100 | 4.170 | 3.880 | 3.920 | 279,801 | -0.10(-2.49%) |
Nov 03, 2008 | 4.070 | 4.610 | 3.950 | 4.020 | 201,057 | +0.00(+0.00%) |
Oct 31, 2008 | 3.930 | 4.730 | 3.430 | 4.020 | 321,693 | +0.02(+0.50%) |
Oct 30, 2008 | 4.110 | 4.110 | 3.950 | 4.000 | 214,317 | -0.02(-0.50%) |
Oct 29, 2008 | 4.050 | 4.710 | 3.900 | 4.020 | 185,849 | +0.02(+0.50%) |
Oct 28, 2008 | 3.950 | 4.010 | 3.350 | 4.000 | 189,442 | +0.18(+4.71%) |
Oct 27, 2008 | 4.420 | 4.770 | 3.770 | 3.820 | 221,261 | -0.59(-13.38%) |
Oct 24, 2008 | 4.790 | 5.140 | 4.410 | 4.410 | 157,822 | -0.68(-13.36%) |
Oct 23, 2008 | 5.650 | 5.650 | 5.060 | 5.090 | 210,227 | -0.59(-10.39%) |
Oct 22, 2008 | 6.070 | 6.130 | 5.620 | 5.680 | 152,390 | -0.45(-7.34%) |
Oct 21, 2008 | 6.480 | 6.730 | 5.880 | 6.130 | 134,767 | -0.47(-7.12%) |
Oct 20, 2008 | 6.330 | 7.010 | 6.330 | 6.600 | 243,371 | +0.42(+6.80%) |
Oct 17, 2008 | 6.300 | 6.900 | 6.010 | 6.180 | 173,139 | -0.40(-6.08%) |
Oct 16, 2008 | 5.870 | 6.600 | 5.760 | 6.580 | 174,409 | +0.82(+14.24%) |
Oct 15, 2008 | 6.850 | 6.930 | 5.760 | 5.760 | 139,906 | -1.24(-17.71%) |
Oct 14, 2008 | 7.310 | 8.640 | 6.650 | 7.000 | 178,757 | -0.08(-1.13%) |
Oct 13, 2008 | 6.970 | 7.080 | 6.600 | 7.080 | 209,752 | +0.41(+6.15%) |
Oct 10, 2008 | 6.110 | 6.730 | 5.654 | 6.670 | 379,128 | +0.32(+5.04%) |
Oct 09, 2008 | 6.880 | 6.990 | 6.350 | 6.350 | 303,838 | -0.60(-8.63%) |
Oct 08, 2008 | 6.780 | 7.350 | 6.780 | 6.950 | 1,254,255 | +0.04(+0.58%) |
Oct 07, 2008 | 6.700 | 7.030 | 6.700 | 6.910 | 504,681 | +0.14(+2.07%) |
Oct 06, 2008 | 6.610 | 6.950 | 5.980 | 6.770 | 437,290 | +0.04(+0.59%) |
Oct 03, 2008 | 6.160 | 7.010 | 5.980 | 6.730 | 386,771 | +0.73(+12.17%) |
Oct 02, 2008 | 9.410 | 9.570 | 5.820 | 6.000 | 864,762 | -3.48(-36.71%) |
Oct 01, 2008 | 9.990 | 10.43 | 9.260 | 9.480 | 264,800 | -0.61(-6.05%) |
Sep 30, 2008 | 10.47 | 10.98 | 9.950 | 10.09 | 271,533 | -0.25(-2.42%) |
Sep 29, 2008 | 11.09 | 11.21 | 10.34 | 10.34 | 112,431 | -0.94(-8.33%) |
Sep 26, 2008 | 11.33 | 11.64 | 11.14 | 11.28 | 107,123 | -0.22(-1.91%) |
Sep 25, 2008 | 11.42 | 11.98 | 11.05 | 11.50 | 99,577 | +0.16(+1.41%) |
Sep 24, 2008 | 11.96 | 12.40 | 11.28 | 11.34 | 113,970 | -0.63(-5.26%) |
Sep 23, 2008 | 11.93 | 12.11 | 11.74 | 11.97 | 189,087 | +0.07(+0.59%) |
Sep 22, 2008 | 11.99 | 12.23 | 11.74 | 11.90 | 196,239 | -0.08(-0.67%) |
Sep 19, 2008 | 12.04 | 12.50 | 10.81 | 11.98 | 518,221 | +0.82(+7.35%) |
Sep 18, 2008 | 11.01 | 11.46 | 10.59 | 11.16 | 382,060 | +0.41(+3.81%) |
Sep 17, 2008 | 11.08 | 11.18 | 10.75 | 10.75 | 162,423 | -0.52(-4.61%) |
Sep 16, 2008 | 11.18 | 11.43 | 10.86 | 11.27 | 286,935 | -0.11(-0.97%) |
Sep 15, 2008 | 11.46 | 12.09 | 11.35 | 11.38 | 122,950 | -0.49(-4.13%) |
Sep 12, 2008 | 12.05 | 12.10 | 11.63 | 11.87 | 84,495 | -0.24(-1.98%) |
Sep 11, 2008 | 11.93 | 12.15 | 11.83 | 12.11 | 131,462 | +0.01(+0.08%) |
Sep 10, 2008 | 12.15 | 12.34 | 11.12 | 12.10 | 169,772 | +0.15(+1.26%) |
Sep 09, 2008 | 12.47 | 12.58 | 11.94 | 11.95 | 173,176 | -0.48(-3.86%) |
Sep 08, 2008 | 12.73 | 12.73 | 12.04 | 12.43 | 204,228 | +0.15(+1.22%) |
Sep 05, 2008 | 12.51 | 12.51 | 12.00 | 12.28 | 92,318 | -0.23(-1.84%) |
Sep 04, 2008 | 12.95 | 13.18 | 12.51 | 12.51 | 144,066 | -0.49(-3.77%) |
Sep 03, 2008 | 13.25 | 13.56 | 12.97 | 13.00 | 136,287 | -0.34(-2.55%) |
Sep 02, 2008 | 13.29 | 13.94 | 13.03 | 13.34 | 144,018 | +0.33(+2.54%) |
Aug 29, 2008 | 13.00 | 13.48 | 12.84 | 13.01 | 126,399 | +0.03(+0.23%) |
Aug 28, 2008 | 13.10 | 13.25 | 12.76 | 12.98 | 156,069 | +0.05(+0.39%) |
Aug 27, 2008 | 12.88 | 13.09 | 12.76 | 12.93 | 77,201 | +0.01(+0.08%) |
Aug 26, 2008 | 12.69 | 12.95 | 12.69 | 12.92 | 59,848 | +0.21(+1.65%) |
Aug 25, 2008 | 12.96 | 12.96 | 12.66 | 12.71 | 133,835 | -0.28(-2.16%) |
Aug 22, 2008 | 13.03 | 13.18 | 12.80 | 12.99 | 78,612 | +0.03(+0.23%) |
Aug 21, 2008 | 12.92 | 13.13 | 12.85 | 12.96 | 78,654 | +0.06(+0.47%) |
Aug 20, 2008 | 12.84 | 13.15 | 12.66 | 12.90 | 150,443 | +0.21(+1.65%) |
Aug 19, 2008 | 12.73 | 12.93 | 12.58 | 12.69 | 161,307 | -0.20(-1.55%) |
Aug 18, 2008 | 12.85 | 13.15 | 12.70 | 12.89 | 144,256 | +0.04(+0.31%) |
Aug 15, 2008 | 13.09 | 13.19 | 12.65 | 12.85 | 332,052 | -0.06(-0.46%) |
Aug 14, 2008 | 12.93 | 13.39 | 12.52 | 12.91 | 117,323 | -0.15(-1.15%) |
Aug 13, 2008 | 12.86 | 13.32 | 12.71 | 13.06 | 114,342 | +0.21(+1.63%) |
Aug 12, 2008 | 12.50 | 12.87 | 12.32 | 12.85 | 101,769 | +0.36(+2.88%) |
Aug 11, 2008 | 11.75 | 12.49 | 11.51 | 12.49 | 139,298 | +0.78(+6.66%) |
Aug 08, 2008 | 11.22 | 12.10 | 11.21 | 11.71 | 243,015 | +0.53(+4.74%) |
Aug 07, 2008 | 11.23 | 12.20 | 11.04 | 11.18 | 152,526 | -0.42(-3.62%) |
Aug 06, 2008 | 11.71 | 11.80 | 11.32 | 11.60 | 127,783 | -0.16(-1.36%) |
Aug 05, 2008 | 11.09 | 11.78 | 11.09 | 11.76 | 139,041 | +0.35(+3.07%) |
Aug 04, 2008 | 11.72 | 11.82 | 11.40 | 11.41 | 124,216 | -0.29(-2.48%) |
Aug 01, 2008 | 12.03 | 12.13 | 11.59 | 11.70 | 113,733 | -0.30(-2.50%) |
Jul 31, 2008 | 12.02 | 12.34 | 11.77 | 12.00 | 150,593 | -0.19(-1.56%) |
Jul 30, 2008 | 12.07 | 12.69 | 12.05 | 12.19 | 151,307 | +0.20(+1.67%) |
Jul 29, 2008 | 11.99 | 12.04 | 11.85 | 11.99 | 113,454 | +0.10(+0.84%) |
Jul 28, 2008 | 12.13 | 12.45 | 11.89 | 11.89 | 74,481 | -0.28(-2.30%) |
Jul 25, 2008 | 12.14 | 12.34 | 12.12 | 12.17 | 115,636 | +0.12(+1.00%) |
Jul 24, 2008 | 12.32 | 12.32 | 12.00 | 12.05 | 82,841 | -0.11(-0.90%) |
Jul 23, 2008 | 12.45 | 12.48 | 12.13 | 12.16 | 159,813 | -0.26(-2.09%) |
Jul 22, 2008 | 11.89 | 12.49 | 11.85 | 12.42 | 160,045 | +0.51(+4.28%) |
Jul 21, 2008 | 12.06 | 12.06 | 11.83 | 11.91 | 83,042 | -0.14(-1.16%) |
Jul 18, 2008 | 11.60 | 12.35 | 10.93 | 12.05 | 230,976 | +0.58(+5.06%) |
Jul 17, 2008 | 11.43 | 11.64 | 11.35 | 11.47 | 137,675 | +0.11(+0.97%) |
Jul 16, 2008 | 10.98 | 11.47 | 10.93 | 11.36 | 100,413 | +0.45(+4.12%) |
Jul 15, 2008 | 10.90 | 11.15 | 10.87 | 10.91 | 134,321 | -0.10(-0.91%) |
Jul 14, 2008 | 11.18 | 11.99 | 10.88 | 11.01 | 170,110 | -0.09(-0.81%) |
Jul 11, 2008 | 10.76 | 11.32 | 10.66 | 11.10 | 175,997 | +0.14(+1.28%) |
Jul 10, 2008 | 11.13 | 11.16 | 10.71 | 10.96 | 161,378 | -0.20(-1.79%) |
Jul 09, 2008 | 11.46 | 11.50 | 11.00 | 11.16 | 142,171 | -0.25(-2.19%) |
Jul 08, 2008 | 11.27 | 11.44 | 11.07 | 11.41 | 165,048 | +0.14(+1.24%) |
Jul 07, 2008 | 11.48 | 11.75 | 11.27 | 11.27 | 138,726 | -0.15(-1.31%) |
Jul 04, 2008 | 11.24 | 11.49 | 11.01 | 11.42 | 159,260 | +0.00(+0.00%) |
Jul 03, 2008 | 11.24 | 11.49 | 11.01 | 11.42 | 159,260 | +0.21(+1.87%) |
Jul 02, 2008 | 11.39 | 11.90 | 11.10 | 11.21 | 261,865 | -0.21(-1.84%) |
Jul 01, 2008 | 11.76 | 11.79 | 11.19 | 11.42 | 252,085 | +0.08(+0.71%) |
Jun 30, 2008 | 12.00 | 12.03 | 11.30 | 11.34 | 323,716 | -0.66(-5.50%) |
Jun 27, 2008 | 11.65 | 12.01 | 11.14 | 12.00 | 616,740 | +0.35(+3.00%) |
Jun 26, 2008 | 11.82 | 12.17 | 11.44 | 11.65 | 139,602 | -0.18(-1.52%) |
Jun 25, 2008 | 11.46 | 12.12 | 11.27 | 11.83 | 209,306 | +0.38(+3.32%) |
Jun 24, 2008 | 11.70 | 12.15 | 11.41 | 11.45 | 203,998 | -0.39(-3.29%) |
Jun 23, 2008 | 11.97 | 11.99 | 11.65 | 11.84 | 230,714 | -0.11(-0.92%) |
Jun 20, 2008 | 12.18 | 12.25 | 11.70 | 11.95 | 317,976 | -0.28(-2.29%) |
Jun 19, 2008 | 12.20 | 12.37 | 11.94 | 12.23 | 162,917 | +0.02(+0.16%) |
Jun 18, 2008 | 12.15 | 12.30 | 11.88 | 12.21 | 208,481 | +0.02(+0.16%) |
Jun 17, 2008 | 12.50 | 12.59 | 12.14 | 12.19 | 140,290 | -0.30(-2.40%) |
Jun 16, 2008 | 12.50 | 12.70 | 12.38 | 12.49 | 266,043 | +0.69(+5.85%) |
Jun 13, 2008 | 11.75 | 11.91 | 11.45 | 11.80 | 120,488 | +0.13(+1.11%) |
Jun 12, 2008 | 11.56 | 11.77 | 11.56 | 11.67 | 182,204 | -0.02(-0.17%) |
Jun 11, 2008 | 11.86 | 11.88 | 11.49 | 11.69 | 186,921 | -0.22(-1.85%) |
Jun 10, 2008 | 11.77 | 12.06 | 11.75 | 11.91 | 331,215 | -0.11(-0.92%) |
Jun 09, 2008 | 12.15 | 12.20 | 11.85 | 12.02 | 290,341 | -0.13(-1.07%) |
Jun 06, 2008 | 12.52 | 12.52 | 12.00 | 12.15 | 283,646 | -0.49(-3.88%) |
Jun 05, 2008 | 11.73 | 12.64 | 11.44 | 12.64 | 466,512 | +0.91(+7.76%) |
Jun 04, 2008 | 11.16 | 12.03 | 10.88 | 11.73 | 520,646 | +0.48(+4.27%) |
Jun 03, 2008 | 10.37 | 11.38 | 10.10 | 11.25 | 723,965 | +0.96(+9.33%) |
Jun 02, 2008 | 9.220 | 10.38 | 9.210 | 10.29 | 550,516 | -0.15(-1.44%) |
May 30, 2008 | 10.28 | 10.50 | 10.07 | 10.44 | 297,706 | +0.17(+1.66%) |
May 29, 2008 | 10.25 | 10.40 | 9.810 | 10.27 | 287,997 | +0.12(+1.18%) |
May 28, 2008 | 10.09 | 10.35 | 9.950 | 10.15 | 177,823 | +0.07(+0.69%) |
May 27, 2008 | 9.810 | 10.15 | 9.750 | 10.08 | 139,457 | +0.26(+2.65%) |
May 26, 2008 | 9.900 | 10.11 | 9.680 | 9.820 | 130,974 | +0.00(+0.00%) |
May 23, 2008 | 9.900 | 10.11 | 9.680 | 9.820 | 130,974 | -0.15(-1.50%) |
May 22, 2008 | 9.840 | 10.19 | 9.720 | 9.970 | 155,619 | +0.13(+1.32%) |
May 21, 2008 | 10.20 | 10.20 | 9.730 | 9.840 | 906,041 | -0.35(-3.43%) |
May 20, 2008 | 10.40 | 10.48 | 9.790 | 10.19 | 191,604 | -0.30(-2.86%) |
May 19, 2008 | 10.60 | 10.74 | 10.39 | 10.49 | 156,840 | -0.14(-1.32%) |
May 16, 2008 | 10.73 | 10.75 | 10.43 | 10.63 | 226,836 | -0.03(-0.28%) |
May 15, 2008 | 10.76 | 11.13 | 10.41 | 10.66 | 291,940 | -0.12(-1.11%) |
May 14, 2008 | 10.61 | 11.43 | 10.60 | 10.78 | 216,919 | +0.19(+1.79%) |
May 13, 2008 | 10.73 | 10.85 | 9.860 | 10.59 | 547,307 | -0.72(-6.37%) |
May 12, 2008 | 11.18 | 11.49 | 11.10 | 11.31 | 135,269 | +0.17(+1.53%) |
May 09, 2008 | 10.97 | 11.34 | 10.82 | 11.14 | 119,731 | +0.06(+0.54%) |
May 08, 2008 | 11.22 | 11.22 | 10.80 | 11.08 | 198,024 | -0.15(-1.34%) |
May 07, 2008 | 11.39 | 11.43 | 11.15 | 11.23 | 112,788 | -0.16(-1.40%) |
May 06, 2008 | 11.34 | 11.49 | 11.33 | 11.39 | 81,594 | +0.00(+0.00%) |
May 05, 2008 | 11.20 | 11.40 | 11.17 | 11.39 | 176,848 | +0.31(+2.80%) |
May 02, 2008 | 11.40 | 11.50 | 10.92 | 11.08 | 300,488 | -0.22(-1.95%) |