Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.392 | 9.647 | 8.979 | 8.995 | 64,699 | -0.34(-3.61%) |
Apr 29, 2009 | 8.936 | 9.435 | 8.822 | 9.332 | 57,508 | +0.47(+5.33%) |
Apr 28, 2009 | 8.420 | 8.947 | 8.420 | 8.860 | 36,151 | +0.34(+4.02%) |
Apr 27, 2009 | 8.556 | 8.822 | 8.268 | 8.518 | 69,533 | -0.10(-1.20%) |
Apr 24, 2009 | 8.290 | 8.816 | 7.923 | 8.621 | 76,444 | +0.47(+5.80%) |
Apr 23, 2009 | 8.154 | 8.366 | 7.866 | 8.149 | 49,083 | +0.04(+0.47%) |
Apr 22, 2009 | 7.665 | 8.626 | 7.345 | 8.111 | 98,353 | +0.21(+2.68%) |
Apr 21, 2009 | 6.667 | 7.980 | 6.667 | 7.899 | 76,654 | +1.21(+18.10%) |
Apr 20, 2009 | 7.562 | 7.562 | 6.650 | 6.688 | 65,068 | -1.15(-14.68%) |
Apr 17, 2009 | 7.747 | 7.855 | 7.323 | 7.839 | 33,515 | +0.14(+1.76%) |
Apr 16, 2009 | 7.562 | 7.807 | 7.307 | 7.703 | 23,331 | +0.22(+2.98%) |
Apr 15, 2009 | 7.166 | 7.497 | 6.889 | 7.481 | 26,632 | +0.28(+3.84%) |
Apr 14, 2009 | 7.763 | 7.937 | 7.193 | 7.204 | 35,208 | -0.73(-9.17%) |
Apr 13, 2009 | 8.225 | 8.225 | 7.454 | 7.931 | 77,934 | -0.47(-5.62%) |
Apr 09, 2009 | 7.589 | 8.469 | 7.589 | 8.404 | 66,611 | +1.09(+14.84%) |
Apr 08, 2009 | 7.101 | 7.492 | 6.960 | 7.318 | 43,271 | +0.22(+3.06%) |
Apr 07, 2009 | 7.356 | 7.611 | 7.063 | 7.101 | 27,847 | -0.42(-5.63%) |
Apr 06, 2009 | 7.763 | 7.997 | 7.383 | 7.524 | 30,553 | -0.42(-5.26%) |
Apr 03, 2009 | 7.497 | 8.051 | 7.285 | 7.942 | 42,980 | +0.44(+5.86%) |
Apr 02, 2009 | 7.361 | 8.539 | 7.361 | 7.503 | 101,967 | +0.40(+5.58%) |
Apr 01, 2009 | 7.036 | 7.579 | 6.732 | 7.106 | 68,603 | +0.06(+0.85%) |
Mar 31, 2009 | 7.036 | 7.606 | 6.848 | 7.047 | 89,125 | +0.16(+2.37%) |
Mar 30, 2009 | 7.155 | 7.247 | 6.612 | 6.884 | 38,973 | -0.99(-12.61%) |
Mar 26, 2009 | 7.334 | 7.959 | 7.269 | 7.877 | 54,410 | +0.68(+9.51%) |
Mar 25, 2009 | 7.318 | 7.716 | 6.449 | 7.193 | 71,609 | +0.04(+0.61%) |
Mar 24, 2009 | 7.665 | 7.758 | 7.150 | 7.150 | 43,814 | -0.71(-8.98%) |
Mar 23, 2009 | 6.724 | 7.855 | 6.721 | 7.855 | 59,158 | +1.45(+22.63%) |
Mar 20, 2009 | 6.607 | 6.786 | 6.189 | 6.406 | 106,760 | -0.11(-1.67%) |
Mar 19, 2009 | 6.515 | 6.677 | 6.021 | 6.515 | 38,008 | +0.05(+0.76%) |
Mar 18, 2009 | 5.678 | 6.585 | 5.429 | 6.466 | 60,464 | +0.77(+13.43%) |
Mar 17, 2009 | 5.255 | 5.700 | 5.146 | 5.700 | 22,502 | +0.42(+8.02%) |
Mar 16, 2009 | 5.494 | 5.630 | 5.092 | 5.277 | 56,451 | -0.15(-2.70%) |
Mar 13, 2009 | 5.402 | 5.639 | 5.342 | 5.423 | 41,035 | +0.02(+0.30%) |
Mar 12, 2009 | 4.468 | 5.423 | 4.381 | 5.407 | 63,038 | +0.88(+19.57%) |
Mar 11, 2009 | 4.663 | 4.880 | 4.403 | 4.522 | 44,855 | -0.11(-2.34%) |
Mar 10, 2009 | 4.148 | 4.669 | 4.006 | 4.631 | 79,806 | +0.64(+16.05%) |
Mar 09, 2009 | 4.120 | 4.255 | 3.936 | 3.990 | 69,540 | -0.21(-4.92%) |
Mar 06, 2009 | 4.365 | 4.365 | 4.001 | 4.196 | 65,668 | -0.07(-1.65%) |
Mar 05, 2009 | 4.750 | 5.345 | 4.267 | 4.267 | 102,260 | -0.67(-13.63%) |
Mar 04, 2009 | 4.978 | 5.054 | 4.674 | 4.940 | 86,942 | +0.11(+2.25%) |
Mar 02, 2009 | 4.902 | 5.277 | 4.832 | 4.832 | 70,200 | -0.17(-3.47%) |
Feb 27, 2009 | 5.163 | 5.798 | 4.870 | 5.005 | 87,382 | -0.27(-5.05%) |
Feb 26, 2009 | 5.032 | 5.955 | 5.032 | 5.271 | 49,759 | +0.32(+6.47%) |
Feb 25, 2009 | 5.364 | 5.364 | 4.544 | 4.951 | 32,535 | -0.46(-8.53%) |
Feb 24, 2009 | 4.978 | 5.412 | 4.864 | 5.412 | 57,563 | +0.58(+11.90%) |
Feb 23, 2009 | 4.783 | 5.157 | 4.783 | 4.837 | 81,904 | +0.10(+2.18%) |
Feb 20, 2009 | 4.772 | 4.935 | 4.593 | 4.734 | 74,186 | -0.17(-3.54%) |
Feb 19, 2009 | 5.076 | 5.119 | 4.658 | 4.908 | 53,894 | -0.07(-1.31%) |
Feb 18, 2009 | 5.016 | 5.364 | 4.886 | 4.973 | 41,801 | -0.05(-1.08%) |
Feb 17, 2009 | 5.429 | 5.429 | 5.027 | 5.027 | 45,446 | -0.49(-8.86%) |
Feb 13, 2009 | 5.630 | 5.771 | 5.488 | 5.516 | 42,092 | -0.09(-1.65%) |
Feb 12, 2009 | 5.483 | 5.912 | 5.440 | 5.608 | 34,567 | -0.21(-3.55%) |
Feb 11, 2009 | 5.863 | 6.384 | 5.782 | 5.814 | 20,560 | +0.01(+0.19%) |
Feb 10, 2009 | 6.509 | 6.525 | 5.798 | 5.803 | 37,885 | -0.75(-11.43%) |
Feb 09, 2009 | 6.411 | 6.656 | 6.341 | 6.553 | 29,999 | -0.03(-0.49%) |
Feb 06, 2009 | 6.173 | 6.585 | 5.972 | 6.585 | 30,544 | +0.42(+6.87%) |
Feb 05, 2009 | 5.836 | 6.352 | 5.836 | 6.162 | 50,978 | +0.27(+4.61%) |
Feb 04, 2009 | 5.898 | 6.254 | 5.868 | 5.890 | 40,217 | -0.01(-0.09%) |
Feb 03, 2009 | 5.961 | 6.173 | 5.700 | 5.896 | 36,896 | +0.03(+0.46%) |
Feb 02, 2009 | 5.554 | 5.868 | 5.369 | 5.868 | 31,218 | +0.40(+7.35%) |
Jan 30, 2009 | 5.830 | 5.931 | 5.467 | 5.467 | 67,787 | -0.26(-4.55%) |
Jan 29, 2009 | 6.862 | 6.862 | 5.478 | 5.727 | 122,858 | -1.25(-17.90%) |
Jan 28, 2009 | 7.047 | 7.188 | 6.601 | 6.976 | 56,841 | +0.11(+1.58%) |
Jan 27, 2009 | 6.406 | 7.041 | 6.406 | 6.867 | 25,783 | +0.48(+7.57%) |
Jan 26, 2009 | 6.585 | 6.650 | 6.140 | 6.384 | 29,741 | -0.19(-2.89%) |
Jan 23, 2009 | 6.553 | 6.938 | 6.515 | 6.574 | 50,680 | -0.18(-2.65%) |
Jan 22, 2009 | 6.884 | 7.193 | 6.227 | 6.753 | 55,975 | -0.36(-5.04%) |
Jan 21, 2009 | 6.314 | 7.139 | 6.086 | 7.112 | 104,614 | +0.91(+14.61%) |
Jan 20, 2009 | 7.470 | 7.600 | 6.205 | 6.205 | 76,516 | -1.40(-18.36%) |
Jan 16, 2009 | 7.633 | 7.942 | 7.330 | 7.600 | 57,657 | +0.00(+0.00%) |
Jan 15, 2009 | 7.551 | 7.600 | 7.231 | 7.600 | 64,983 | +0.07(+0.86%) |
Jan 14, 2009 | 7.812 | 7.904 | 7.437 | 7.535 | 65,044 | -0.47(-5.83%) |
Jan 13, 2009 | 8.165 | 8.208 | 7.807 | 8.002 | 115,945 | -0.17(-2.12%) |
Jan 12, 2009 | 9.033 | 9.090 | 8.176 | 8.176 | 84,665 | -0.92(-10.14%) |
Jan 09, 2009 | 9.408 | 9.408 | 9.066 | 9.099 | 35,623 | -0.36(-3.79%) |
Jan 08, 2009 | 9.207 | 9.598 | 9.207 | 9.457 | 18,844 | +0.05(+0.52%) |
Jan 07, 2009 | 9.750 | 9.956 | 9.392 | 9.408 | 32,480 | -0.55(-5.56%) |
Jan 06, 2009 | 9.663 | 10.02 | 9.424 | 9.962 | 40,821 | +0.40(+4.14%) |
Jan 05, 2009 | 10.13 | 10.21 | 9.424 | 9.565 | 48,108 | -0.53(-5.22%) |
Jan 02, 2009 | 10.41 | 10.81 | 9.940 | 10.09 | 89,633 | -0.29(-2.82%) |
Dec 31, 2008 | 9.842 | 10.45 | 8.995 | 10.39 | 86,021 | +0.59(+5.98%) |
Dec 30, 2008 | 9.500 | 9.872 | 9.392 | 9.799 | 12,743 | +0.48(+5.13%) |
Dec 29, 2008 | 9.891 | 9.891 | 9.158 | 9.321 | 27,523 | -0.59(-5.92%) |
Dec 26, 2008 | 8.990 | 9.907 | 8.990 | 9.907 | 4,483 | +0.40(+4.23%) |
Dec 24, 2008 | 9.332 | 9.522 | 8.930 | 9.506 | 16,545 | +0.18(+1.98%) |
Dec 23, 2008 | 9.446 | 9.918 | 9.115 | 9.321 | 14,502 | -0.01(-0.06%) |
Dec 22, 2008 | 10.29 | 10.29 | 9.099 | 9.327 | 62,815 | -0.94(-9.15%) |
Dec 19, 2008 | 10.15 | 10.42 | 9.783 | 10.27 | 125,256 | +0.53(+5.47%) |
Dec 18, 2008 | 9.788 | 10.03 | 9.538 | 9.734 | 20,092 | -0.01(-0.11%) |
Dec 17, 2008 | 9.109 | 9.897 | 9.028 | 9.745 | 47,340 | +0.46(+4.97%) |
Dec 16, 2008 | 8.501 | 9.441 | 8.235 | 9.283 | 66,053 | +0.97(+11.69%) |
Dec 15, 2008 | 8.686 | 8.686 | 8.295 | 8.311 | 23,425 | -0.46(-5.20%) |
Dec 12, 2008 | 8.892 | 9.145 | 8.192 | 8.767 | 65,421 | -0.05(-0.62%) |
Dec 11, 2008 | 9.256 | 10.05 | 8.746 | 8.822 | 36,822 | -0.92(-9.42%) |
Dec 10, 2008 | 9.261 | 9.880 | 8.664 | 9.739 | 23,202 | +0.60(+6.60%) |
Dec 09, 2008 | 9.907 | 10.31 | 8.990 | 9.137 | 29,572 | -0.95(-9.42%) |
Dec 08, 2008 | 9.734 | 10.09 | 8.838 | 10.09 | 44,791 | +0.32(+3.28%) |
Dec 05, 2008 | 8.637 | 9.772 | 8.420 | 9.766 | 24,469 | +0.94(+10.64%) |
Dec 04, 2008 | 8.892 | 9.413 | 8.529 | 8.827 | 18,748 | -0.28(-3.04%) |
Dec 03, 2008 | 8.903 | 9.289 | 8.219 | 9.104 | 31,743 | +0.55(+6.48%) |
Dec 02, 2008 | 7.817 | 8.664 | 7.817 | 8.550 | 39,126 | +0.97(+12.82%) |
Dec 01, 2008 | 9.066 | 9.278 | 7.378 | 7.579 | 58,263 | -1.89(-19.95%) |
Nov 28, 2008 | 9.245 | 9.495 | 9.158 | 9.468 | 15,627 | +0.08(+0.81%) |
Nov 26, 2008 | 8.518 | 9.500 | 8.518 | 9.392 | 64,913 | +0.68(+7.79%) |
Nov 25, 2008 | 9.299 | 9.500 | 8.599 | 8.713 | 25,423 | -0.44(-4.80%) |
Nov 24, 2008 | 8.974 | 9.229 | 7.986 | 9.153 | 45,494 | +0.34(+3.88%) |
Nov 21, 2008 | 7.915 | 8.816 | 7.817 | 8.811 | 69,146 | +1.07(+13.81%) |
Nov 20, 2008 | 7.969 | 8.317 | 7.741 | 7.741 | 61,152 | -0.14(-1.79%) |
Nov 19, 2008 | 8.670 | 8.952 | 7.883 | 7.883 | 29,349 | -0.92(-10.43%) |
Nov 18, 2008 | 9.061 | 9.061 | 8.349 | 8.800 | 29,268 | -0.18(-2.05%) |
Nov 17, 2008 | 9.348 | 9.544 | 8.936 | 8.985 | 16,235 | -0.36(-3.89%) |
Nov 14, 2008 | 10.21 | 10.33 | 9.348 | 9.348 | 27,630 | -1.09(-10.45%) |
Nov 13, 2008 | 9.082 | 10.90 | 8.914 | 10.44 | 45,457 | +1.48(+16.47%) |
Nov 12, 2008 | 9.386 | 9.522 | 8.957 | 8.963 | 27,866 | -0.63(-6.56%) |
Nov 11, 2008 | 9.408 | 10.19 | 9.365 | 9.593 | 35,612 | +0.07(+0.68%) |
Nov 10, 2008 | 10.11 | 10.31 | 9.359 | 9.527 | 19,523 | -0.40(-4.05%) |
Nov 07, 2008 | 9.685 | 10.01 | 9.685 | 9.929 | 21,863 | +0.36(+3.74%) |
Nov 06, 2008 | 9.897 | 10.05 | 9.555 | 9.571 | 43,724 | -0.46(-4.55%) |
Nov 05, 2008 | 10.71 | 10.86 | 9.788 | 10.03 | 27,381 | -0.88(-8.06%) |
Nov 04, 2008 | 11.09 | 11.09 | 10.69 | 10.91 | 20,896 | +0.04(+0.35%) |
Nov 03, 2008 | 10.72 | 10.96 | 10.31 | 10.87 | 21,188 | +0.47(+4.54%) |
Oct 31, 2008 | 10.04 | 11.02 | 9.555 | 10.40 | 61,415 | +0.39(+3.85%) |
Oct 30, 2008 | 9.875 | 10.04 | 9.148 | 10.01 | 45,347 | +0.24(+2.44%) |
Oct 29, 2008 | 9.815 | 10.01 | 9.403 | 9.772 | 33,954 | -0.04(-0.39%) |
Oct 28, 2008 | 9.479 | 10.31 | 8.892 | 9.810 | 70,528 | +0.65(+7.11%) |
Oct 27, 2008 | 9.473 | 10.16 | 8.963 | 9.158 | 41,519 | -0.35(-3.71%) |
Oct 24, 2008 | 9.299 | 9.897 | 8.990 | 9.511 | 40,692 | -0.31(-3.15%) |
Oct 23, 2008 | 10.39 | 10.39 | 9.582 | 9.821 | 36,767 | -0.17(-1.74%) |
Oct 22, 2008 | 9.967 | 10.75 | 9.967 | 9.994 | 23,839 | -0.37(-3.61%) |
Oct 21, 2008 | 10.76 | 10.76 | 10.35 | 10.37 | 19,389 | -0.64(-5.77%) |
Oct 20, 2008 | 10.85 | 11.08 | 10.08 | 11.00 | 59,427 | +0.31(+2.89%) |
Oct 17, 2008 | 11.16 | 11.68 | 10.56 | 10.69 | 66,528 | -1.06(-9.01%) |
Oct 16, 2008 | 10.06 | 11.75 | 9.576 | 11.75 | 77,870 | +1.83(+18.44%) |
Oct 15, 2008 | 11.10 | 11.45 | 9.924 | 9.924 | 174,417 | -1.58(-13.73%) |
Oct 14, 2008 | 12.44 | 12.44 | 10.86 | 11.50 | 28,617 | -0.69(-5.65%) |
Oct 13, 2008 | 11.80 | 12.23 | 10.84 | 12.19 | 70,225 | +1.31(+12.08%) |
Oct 10, 2008 | 9.229 | 11.35 | 9.229 | 10.88 | 72,924 | +1.64(+17.74%) |
Oct 09, 2008 | 11.71 | 11.71 | 9.240 | 9.240 | 70,213 | -2.16(-18.91%) |
Oct 08, 2008 | 10.96 | 12.24 | 10.94 | 11.39 | 48,495 | +0.45(+4.12%) |
Oct 07, 2008 | 12.09 | 12.24 | 10.86 | 10.94 | 43,059 | -0.88(-7.44%) |
Oct 06, 2008 | 11.34 | 12.24 | 10.97 | 11.82 | 45,968 | +0.23(+1.97%) |
Oct 03, 2008 | 11.70 | 12.30 | 11.40 | 11.60 | 17,278 | -0.45(-3.74%) |
Oct 02, 2008 | 11.74 | 12.23 | 11.57 | 12.05 | 18,368 | +0.24(+2.07%) |
Oct 01, 2008 | 11.99 | 12.00 | 11.62 | 11.80 | 23,193 | -0.02(-0.14%) |
Sep 30, 2008 | 11.81 | 12.19 | 11.73 | 11.82 | 110,398 | -0.14(-1.14%) |
Sep 29, 2008 | 12.18 | 13.30 | 11.89 | 11.95 | 67,031 | -0.01(-0.09%) |
Sep 26, 2008 | 11.76 | 12.47 | 11.54 | 11.96 | 47,723 | +0.01(+0.05%) |
Sep 25, 2008 | 12.79 | 13.29 | 11.96 | 11.96 | 35,779 | -0.77(-6.06%) |
Sep 24, 2008 | 12.31 | 13.29 | 12.08 | 12.73 | 40,543 | +0.42(+3.44%) |
Sep 23, 2008 | 13.57 | 13.57 | 12.08 | 12.31 | 45,257 | -1.26(-9.32%) |
Sep 22, 2008 | 13.57 | 13.57 | 13.10 | 13.57 | 25,456 | -1.36(-9.09%) |
Sep 19, 2008 | 15.88 | 15.88 | 13.38 | 14.93 | 294,868 | +0.96(+6.88%) |
Sep 18, 2008 | 11.74 | 14.66 | 11.15 | 13.97 | 130,963 | +2.54(+22.17%) |
Sep 17, 2008 | 11.71 | 11.97 | 11.24 | 11.43 | 20,621 | -0.63(-5.22%) |
Sep 16, 2008 | 11.47 | 12.20 | 11.13 | 12.06 | 93,164 | +0.36(+3.11%) |
Sep 15, 2008 | 11.53 | 12.12 | 11.53 | 11.70 | 26,506 | +0.01(+0.09%) |
Sep 12, 2008 | 11.57 | 11.71 | 11.49 | 11.69 | 45,815 | +0.01(+0.05%) |
Sep 11, 2008 | 11.58 | 11.77 | 11.13 | 11.68 | 36,558 | -0.15(-1.28%) |
Sep 10, 2008 | 11.58 | 12.08 | 10.96 | 11.83 | 51,823 | +0.53(+4.71%) |
Sep 09, 2008 | 11.96 | 12.00 | 11.29 | 11.30 | 46,811 | -0.60(-5.06%) |
Sep 08, 2008 | 11.54 | 12.07 | 11.09 | 11.91 | 37,117 | +0.63(+5.59%) |
Sep 05, 2008 | 10.74 | 11.34 | 10.74 | 11.28 | 20,590 | +0.41(+3.75%) |
Sep 04, 2008 | 11.09 | 11.20 | 10.66 | 10.87 | 32,981 | -0.56(-4.89%) |
Sep 03, 2008 | 11.03 | 11.88 | 11.03 | 11.43 | 90,287 | +0.36(+3.24%) |
Sep 02, 2008 | 11.45 | 11.50 | 11.00 | 11.07 | 12,371 | -0.08(-0.73%) |
Aug 29, 2008 | 11.42 | 11.43 | 11.02 | 11.15 | 23,276 | -0.39(-3.39%) |
Aug 28, 2008 | 11.11 | 11.54 | 11.11 | 11.54 | 25,924 | +0.44(+3.96%) |
Aug 27, 2008 | 10.97 | 11.21 | 10.85 | 11.10 | 29,172 | +0.11(+1.04%) |
Aug 26, 2008 | 10.62 | 10.99 | 10.59 | 10.99 | 20,048 | +0.07(+0.65%) |
Aug 25, 2008 | 11.10 | 11.10 | 10.80 | 10.92 | 34,847 | -0.31(-2.80%) |
Aug 22, 2008 | 10.79 | 11.23 | 10.57 | 11.23 | 36,704 | +0.61(+5.78%) |
Aug 21, 2008 | 10.89 | 10.89 | 10.46 | 10.62 | 36,135 | -0.43(-3.88%) |
Aug 20, 2008 | 11.39 | 11.39 | 10.92 | 11.05 | 33,783 | -0.35(-3.10%) |
Aug 19, 2008 | 11.50 | 11.53 | 11.28 | 11.40 | 30,631 | -0.35(-3.00%) |
Aug 18, 2008 | 11.52 | 12.08 | 11.48 | 11.75 | 41,153 | +0.03(+0.28%) |
Aug 15, 2008 | 12.46 | 12.46 | 11.32 | 11.72 | 70,312 | -0.62(-5.02%) |
Aug 14, 2008 | 12.17 | 12.40 | 11.95 | 12.34 | 52,072 | +0.07(+0.58%) |
Aug 13, 2008 | 12.21 | 12.41 | 11.96 | 12.27 | 50,022 | -0.09(-0.70%) |
Aug 12, 2008 | 12.01 | 12.53 | 11.87 | 12.36 | 76,676 | +0.42(+3.50%) |
Aug 11, 2008 | 11.36 | 12.21 | 10.90 | 11.94 | 58,134 | +0.58(+5.11%) |
Aug 08, 2008 | 10.56 | 11.47 | 10.35 | 11.36 | 39,143 | +0.72(+6.79%) |
Aug 07, 2008 | 10.67 | 11.26 | 10.37 | 10.63 | 74,794 | -0.21(-1.95%) |
Aug 06, 2008 | 10.60 | 11.26 | 10.17 | 10.85 | 46,752 | +0.17(+1.63%) |
Aug 05, 2008 | 10.42 | 10.72 | 10.04 | 10.67 | 59,779 | +0.44(+4.30%) |
Aug 04, 2008 | 9.886 | 10.26 | 9.538 | 10.23 | 57,788 | +0.30(+3.06%) |
Aug 01, 2008 | 9.739 | 9.962 | 9.734 | 9.929 | 30,417 | +0.05(+0.49%) |
Jul 31, 2008 | 9.875 | 10.08 | 9.544 | 9.880 | 68,190 | -0.20(-1.99%) |
Jul 30, 2008 | 10.17 | 10.17 | 9.685 | 10.08 | 58,318 | +0.20(+2.03%) |
Jul 29, 2008 | 9.880 | 10.04 | 9.783 | 9.880 | 65,241 | -0.05(-0.55%) |
Jul 28, 2008 | 10.92 | 10.92 | 9.576 | 9.935 | 59,752 | -1.19(-10.73%) |
Jul 25, 2008 | 11.46 | 11.46 | 10.98 | 11.13 | 41,880 | -0.15(-1.35%) |
Jul 24, 2008 | 11.91 | 11.91 | 11.25 | 11.28 | 36,827 | -0.43(-3.71%) |
Jul 23, 2008 | 11.91 | 12.10 | 11.38 | 11.72 | 34,295 | +0.08(+0.65%) |
Jul 22, 2008 | 10.97 | 11.89 | 10.89 | 11.64 | 57,079 | +0.59(+5.30%) |
Jul 21, 2008 | 11.49 | 11.56 | 10.97 | 11.05 | 32,777 | -0.35(-3.05%) |
Jul 18, 2008 | 10.99 | 11.43 | 10.78 | 11.40 | 65,346 | +0.40(+3.60%) |
Jul 17, 2008 | 10.66 | 11.14 | 10.66 | 11.00 | 48,657 | +0.41(+3.84%) |
Jul 16, 2008 | 10.04 | 10.63 | 9.565 | 10.60 | 78,049 | +0.64(+6.43%) |
Jul 15, 2008 | 9.951 | 10.59 | 9.408 | 9.956 | 69,118 | -0.12(-1.19%) |
Jul 14, 2008 | 11.13 | 11.13 | 10.08 | 10.08 | 44,951 | -0.93(-8.44%) |
Jul 11, 2008 | 10.85 | 11.11 | 10.56 | 11.00 | 75,271 | +0.41(+3.90%) |
Jul 10, 2008 | 10.06 | 10.63 | 9.973 | 10.59 | 37,268 | +0.49(+4.89%) |
Jul 09, 2008 | 10.97 | 11.31 | 10.09 | 10.10 | 62,069 | -0.83(-7.55%) |
Jul 08, 2008 | 10.34 | 11.09 | 10.29 | 10.92 | 98,055 | +0.64(+6.23%) |
Jul 07, 2008 | 10.93 | 10.93 | 10.11 | 10.28 | 137,965 | -0.55(-5.11%) |
Jul 04, 2008 | 10.64 | 10.89 | 10.60 | 10.84 | 18,350 | +0.00(+0.00%) |
Jul 03, 2008 | 10.64 | 10.89 | 10.60 | 10.84 | 18,350 | +0.19(+1.78%) |
Jul 02, 2008 | 10.59 | 10.91 | 10.59 | 10.65 | 91,836 | +0.04(+0.36%) |
Jul 01, 2008 | 10.17 | 10.69 | 10.09 | 10.61 | 78,778 | +0.30(+2.95%) |
Jun 30, 2008 | 10.39 | 10.85 | 9.951 | 10.30 | 134,181 | -0.06(-0.58%) |
Jun 27, 2008 | 11.26 | 11.28 | 10.36 | 10.36 | 406,376 | -0.93(-8.27%) |
Jun 26, 2008 | 11.69 | 11.74 | 11.26 | 11.30 | 42,453 | -0.56(-4.72%) |
Jun 25, 2008 | 11.70 | 12.05 | 11.65 | 11.86 | 34,331 | +0.14(+1.20%) |
Jun 24, 2008 | 11.66 | 12.10 | 11.29 | 11.72 | 43,986 | -0.01(-0.09%) |
Jun 23, 2008 | 12.27 | 12.35 | 11.60 | 11.73 | 44,496 | -0.52(-4.21%) |
Jun 20, 2008 | 12.29 | 12.54 | 11.94 | 12.24 | 124,636 | -0.15(-1.18%) |
Jun 19, 2008 | 12.38 | 12.43 | 12.26 | 12.39 | 56,657 | -0.01(-0.04%) |
Jun 18, 2008 | 12.49 | 12.61 | 12.38 | 12.39 | 33,611 | -0.14(-1.13%) |
Jun 17, 2008 | 12.85 | 12.85 | 12.50 | 12.54 | 34,044 | -0.33(-2.53%) |
Jun 16, 2008 | 12.67 | 12.93 | 12.52 | 12.86 | 38,255 | +0.19(+1.50%) |
Jun 13, 2008 | 12.84 | 12.84 | 12.40 | 12.67 | 33,101 | -0.01(-0.09%) |
Jun 12, 2008 | 12.61 | 12.83 | 12.44 | 12.68 | 29,146 | +0.19(+1.52%) |
Jun 11, 2008 | 12.72 | 12.77 | 12.49 | 12.49 | 41,241 | -0.34(-2.66%) |
Jun 10, 2008 | 12.68 | 12.99 | 12.54 | 12.83 | 41,711 | +0.18(+1.42%) |
Jun 09, 2008 | 12.97 | 13.00 | 12.59 | 12.65 | 131,411 | -0.22(-1.69%) |
Jun 06, 2008 | 13.10 | 13.10 | 12.67 | 12.87 | 47,183 | -0.36(-2.75%) |
Jun 05, 2008 | 13.06 | 13.24 | 12.93 | 13.24 | 63,414 | +0.18(+1.37%) |
Jun 04, 2008 | 12.80 | 13.15 | 12.64 | 13.06 | 44,903 | +0.18(+1.39%) |
Jun 03, 2008 | 12.80 | 13.03 | 12.54 | 12.88 | 60,943 | +0.16(+1.24%) |
Jun 02, 2008 | 12.80 | 12.96 | 12.04 | 12.72 | 119,397 | -0.14(-1.10%) |
May 30, 2008 | 13.37 | 13.37 | 12.86 | 12.86 | 86,095 | -0.47(-3.50%) |
May 29, 2008 | 12.92 | 13.44 | 12.75 | 13.33 | 153,313 | +0.39(+3.02%) |
May 28, 2008 | 13.03 | 13.11 | 12.70 | 12.94 | 175,706 | -0.03(-0.21%) |
May 27, 2008 | 12.78 | 13.01 | 12.78 | 12.96 | 32,795 | +0.25(+1.96%) |
May 26, 2008 | 12.77 | 13.08 | 12.41 | 12.71 | 39,158 | +0.00(+0.00%) |
May 23, 2008 | 12.77 | 13.08 | 12.41 | 12.71 | 39,158 | -0.15(-1.14%) |
May 22, 2008 | 12.59 | 12.97 | 12.49 | 12.86 | 39,165 | +0.36(+2.91%) |
May 21, 2008 | 12.73 | 12.83 | 12.38 | 12.50 | 40,828 | -0.18(-1.41%) |
May 20, 2008 | 12.51 | 13.14 | 12.30 | 12.68 | 36,610 | +0.09(+0.69%) |
May 19, 2008 | 12.73 | 13.02 | 12.49 | 12.59 | 57,733 | -0.10(-0.77%) |
May 16, 2008 | 13.06 | 13.06 | 12.54 | 12.69 | 68,404 | -0.29(-2.22%) |
May 15, 2008 | 12.70 | 13.21 | 12.49 | 12.97 | 54,319 | +0.26(+2.01%) |
May 14, 2008 | 13.00 | 13.14 | 12.72 | 12.72 | 82,081 | -0.26(-1.97%) |
May 13, 2008 | 13.11 | 13.14 | 12.86 | 12.97 | 33,374 | -0.14(-1.08%) |
May 12, 2008 | 12.90 | 13.24 | 12.87 | 13.12 | 64,382 | +0.27(+2.11%) |
May 09, 2008 | 12.45 | 13.02 | 12.45 | 12.84 | 37,200 | +0.18(+1.46%) |
May 08, 2008 | 12.58 | 13.09 | 12.43 | 12.66 | 52,304 | +0.16(+1.26%) |
May 07, 2008 | 13.31 | 13.37 | 12.46 | 12.50 | 52,336 | -0.87(-6.53%) |
May 06, 2008 | 13.22 | 13.44 | 13.22 | 13.38 | 66,711 | +0.04(+0.33%) |
May 05, 2008 | 13.35 | 13.43 | 13.24 | 13.33 | 149,910 | +0.01(+0.04%) |
May 02, 2008 | 13.57 | 13.91 | 13.09 | 13.33 | 117,601 | -0.18(-1.33%) |