Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.885 | 4.004 | 3.745 | 3.773 | 357,093 | -0.06(-1.64%) |
Apr 29, 2009 | 3.745 | 3.864 | 3.696 | 3.836 | 262,823 | +0.20(+5.38%) |
Apr 28, 2009 | 3.563 | 3.801 | 3.402 | 3.640 | 241,164 | +0.03(+0.97%) |
Apr 27, 2009 | 3.766 | 3.808 | 3.598 | 3.605 | 366,074 | -0.26(-6.70%) |
Apr 24, 2009 | 3.920 | 3.934 | 3.640 | 3.864 | 392,849 | +0.01(+0.36%) |
Apr 23, 2009 | 3.836 | 3.920 | 3.724 | 3.850 | 287,984 | +0.17(+4.76%) |
Apr 22, 2009 | 3.850 | 3.920 | 3.640 | 3.675 | 268,596 | -0.17(-4.55%) |
Apr 21, 2009 | 3.549 | 3.954 | 3.549 | 3.850 | 366,083 | +0.41(+11.79%) |
Apr 20, 2009 | 3.815 | 3.836 | 3.437 | 3.444 | 514,527 | -0.47(-11.99%) |
Apr 17, 2009 | 3.745 | 4.158 | 3.542 | 3.913 | 523,265 | +0.18(+4.68%) |
Apr 16, 2009 | 3.185 | 3.934 | 3.185 | 3.738 | 823,588 | +0.60(+19.20%) |
Apr 15, 2009 | 2.849 | 3.136 | 2.842 | 3.136 | 315,456 | +0.27(+9.27%) |
Apr 14, 2009 | 2.905 | 3.024 | 2.807 | 2.870 | 401,580 | -0.14(-4.65%) |
Apr 13, 2009 | 2.989 | 3.052 | 2.821 | 3.010 | 214,981 | -0.02(-0.69%) |
Apr 09, 2009 | 2.842 | 3.031 | 2.723 | 3.031 | 386,561 | +0.34(+12.76%) |
Apr 08, 2009 | 2.471 | 3.010 | 2.471 | 2.688 | 223,994 | +0.24(+9.71%) |
Apr 07, 2009 | 2.569 | 2.604 | 2.450 | 2.450 | 156,405 | -0.20(-7.65%) |
Apr 06, 2009 | 2.688 | 2.744 | 2.527 | 2.653 | 271,808 | -0.10(-3.56%) |
Apr 03, 2009 | 2.793 | 2.793 | 2.618 | 2.751 | 122,458 | -0.04(-1.50%) |
Apr 02, 2009 | 2.702 | 2.912 | 2.695 | 2.793 | 270,487 | +0.20(+7.55%) |
Apr 01, 2009 | 2.373 | 2.639 | 2.114 | 2.597 | 311,074 | +0.20(+8.16%) |
Mar 31, 2009 | 2.492 | 2.800 | 2.352 | 2.401 | 430,424 | +0.01(+0.29%) |
Mar 30, 2009 | 2.562 | 2.569 | 2.282 | 2.394 | 386,086 | -0.38(-13.64%) |
Mar 26, 2009 | 2.779 | 2.856 | 2.667 | 2.772 | 474,114 | +0.07(+2.59%) |
Mar 25, 2009 | 2.835 | 2.905 | 2.534 | 2.702 | 214,988 | -0.10(-3.74%) |
Mar 24, 2009 | 3.059 | 3.059 | 2.800 | 2.807 | 152,704 | -0.18(-6.09%) |
Mar 23, 2009 | 2.772 | 2.996 | 2.618 | 2.989 | 383,716 | +0.55(+22.35%) |
Mar 20, 2009 | 2.548 | 2.653 | 2.415 | 2.443 | 418,229 | -0.07(-2.79%) |
Mar 19, 2009 | 2.499 | 2.800 | 2.485 | 2.513 | 420,660 | +0.07(+2.87%) |
Mar 18, 2009 | 2.282 | 2.443 | 2.107 | 2.443 | 472,829 | +0.15(+6.73%) |
Mar 17, 2009 | 2.037 | 2.296 | 2.037 | 2.289 | 418,232 | +0.27(+13.15%) |
Mar 16, 2009 | 2.093 | 2.247 | 2.002 | 2.023 | 274,630 | -0.05(-2.36%) |
Mar 13, 2009 | 2.177 | 2.268 | 2.072 | 2.072 | 319,487 | -0.08(-3.90%) |
Mar 12, 2009 | 1.925 | 2.219 | 1.883 | 2.156 | 294,323 | +0.22(+11.59%) |
Mar 11, 2009 | 2.002 | 2.051 | 1.925 | 1.932 | 337,894 | -0.04(-2.13%) |
Mar 10, 2009 | 1.925 | 2.128 | 1.918 | 1.974 | 479,874 | +0.13(+6.82%) |
Mar 09, 2009 | 2.093 | 2.254 | 1.841 | 1.848 | 390,071 | -0.29(-13.44%) |
Mar 06, 2009 | 2.212 | 2.345 | 2.037 | 2.135 | 255,333 | -0.02(-0.97%) |
Mar 05, 2009 | 2.443 | 2.485 | 2.114 | 2.156 | 266,967 | -0.37(-14.68%) |
Mar 04, 2009 | 2.352 | 2.716 | 2.275 | 2.527 | 427,896 | +0.11(+4.64%) |
Mar 02, 2009 | 2.849 | 2.975 | 2.401 | 2.415 | 804,999 | -0.64(-21.05%) |
Feb 27, 2009 | 3.178 | 3.325 | 3.031 | 3.059 | 547,653 | -0.48(-13.64%) |
Feb 26, 2009 | 3.479 | 3.668 | 3.416 | 3.542 | 389,756 | +0.15(+4.55%) |
Feb 25, 2009 | 3.458 | 3.493 | 3.283 | 3.388 | 550,675 | -0.10(-2.81%) |
Feb 24, 2009 | 3.381 | 3.521 | 3.311 | 3.486 | 725,099 | +0.16(+4.84%) |
Feb 23, 2009 | 3.626 | 4.109 | 3.269 | 3.325 | 534,715 | -0.22(-6.13%) |
Feb 20, 2009 | 3.927 | 4.047 | 3.535 | 3.542 | 610,922 | -0.24(-6.47%) |
Feb 19, 2009 | 3.976 | 4.088 | 3.766 | 3.787 | 248,106 | -0.10(-2.52%) |
Feb 18, 2009 | 4.165 | 4.354 | 3.885 | 3.885 | 238,286 | -0.17(-4.31%) |
Feb 17, 2009 | 4.333 | 4.396 | 4.025 | 4.060 | 386,244 | -0.47(-10.36%) |
Feb 13, 2009 | 4.312 | 4.669 | 4.214 | 4.529 | 281,113 | +0.21(+4.86%) |
Feb 12, 2009 | 4.217 | 4.459 | 4.165 | 4.319 | 333,511 | -0.17(-3.74%) |
Feb 11, 2009 | 4.564 | 4.746 | 4.410 | 4.487 | 233,804 | -0.02(-0.47%) |
Feb 10, 2009 | 4.949 | 5.236 | 4.501 | 4.508 | 484,782 | -0.48(-9.55%) |
Feb 09, 2009 | 4.648 | 5.124 | 4.627 | 4.984 | 206,586 | +0.37(+8.04%) |
Feb 06, 2009 | 4.431 | 4.676 | 4.431 | 4.613 | 225,447 | +0.19(+4.27%) |
Feb 05, 2009 | 4.361 | 4.620 | 4.347 | 4.424 | 216,874 | +0.00(+0.00%) |
Feb 04, 2009 | 4.515 | 4.683 | 4.410 | 4.424 | 235,671 | -0.09(-2.02%) |
Feb 03, 2009 | 4.375 | 4.648 | 4.319 | 4.515 | 326,923 | +0.14(+3.20%) |
Feb 02, 2009 | 4.214 | 4.473 | 4.200 | 4.375 | 346,411 | +0.06(+1.46%) |
Jan 30, 2009 | 4.403 | 4.438 | 4.270 | 4.312 | 189,227 | -0.04(-0.81%) |
Jan 29, 2009 | 4.501 | 4.571 | 4.340 | 4.347 | 130,470 | -0.22(-4.90%) |
Jan 28, 2009 | 4.410 | 4.648 | 4.410 | 4.571 | 118,408 | +0.28(+6.53%) |
Jan 27, 2009 | 4.410 | 4.459 | 4.263 | 4.291 | 227,263 | -0.03(-0.65%) |
Jan 26, 2009 | 4.284 | 4.473 | 4.144 | 4.319 | 218,494 | +0.04(+0.82%) |
Jan 23, 2009 | 4.207 | 4.473 | 4.137 | 4.284 | 258,634 | +0.08(+1.83%) |
Jan 22, 2009 | 4.361 | 4.431 | 4.179 | 4.207 | 324,997 | -0.29(-6.39%) |
Jan 21, 2009 | 4.256 | 4.529 | 4.151 | 4.494 | 211,804 | +0.34(+8.08%) |
Jan 20, 2009 | 4.690 | 4.830 | 4.151 | 4.158 | 278,526 | -0.62(-13.03%) |
Jan 16, 2009 | 5.012 | 5.012 | 4.550 | 4.781 | 186,180 | -0.11(-2.29%) |
Jan 15, 2009 | 4.760 | 4.914 | 4.480 | 4.893 | 306,216 | +0.14(+2.95%) |
Jan 14, 2009 | 4.753 | 4.858 | 4.620 | 4.753 | 332,684 | -0.12(-2.44%) |
Jan 13, 2009 | 4.760 | 4.942 | 4.697 | 4.872 | 321,183 | +0.08(+1.61%) |
Jan 12, 2009 | 5.362 | 5.362 | 4.739 | 4.795 | 323,224 | -0.55(-10.34%) |
Jan 09, 2009 | 5.551 | 5.656 | 5.341 | 5.348 | 600,249 | -0.19(-3.41%) |
Jan 08, 2009 | 5.334 | 5.635 | 5.320 | 5.537 | 415,084 | +0.08(+1.54%) |
Jan 07, 2009 | 5.670 | 5.817 | 5.369 | 5.453 | 569,855 | -0.33(-5.69%) |
Jan 06, 2009 | 5.621 | 5.845 | 5.579 | 5.782 | 374,514 | +0.29(+5.22%) |
Jan 05, 2009 | 5.383 | 5.642 | 5.215 | 5.495 | 240,918 | +0.10(+1.82%) |
Jan 02, 2009 | 4.760 | 5.446 | 4.732 | 5.397 | 350,003 | +0.67(+14.05%) |
Dec 31, 2008 | 4.550 | 4.851 | 4.445 | 4.732 | 838,784 | +0.21(+4.64%) |
Dec 30, 2008 | 4.214 | 4.550 | 4.214 | 4.522 | 1,011,428 | +0.38(+9.31%) |
Dec 29, 2008 | 4.130 | 4.319 | 3.997 | 4.137 | 948,274 | +0.01(+0.34%) |
Dec 26, 2008 | 4.228 | 4.277 | 3.857 | 4.123 | 679,632 | -0.08(-2.00%) |
Dec 24, 2008 | 4.298 | 4.431 | 4.179 | 4.207 | 233,090 | -0.07(-1.64%) |
Dec 23, 2008 | 4.648 | 4.760 | 4.256 | 4.277 | 278,477 | -0.36(-7.70%) |
Dec 22, 2008 | 5.040 | 5.040 | 4.550 | 4.634 | 655,332 | -0.40(-7.93%) |
Dec 19, 2008 | 4.879 | 5.208 | 4.634 | 5.033 | 1,180,283 | +0.55(+12.34%) |
Dec 18, 2008 | 4.865 | 4.865 | 4.368 | 4.480 | 244,114 | -0.37(-7.65%) |
Dec 17, 2008 | 4.844 | 4.998 | 4.697 | 4.851 | 289,987 | -0.08(-1.56%) |
Dec 16, 2008 | 4.480 | 4.935 | 4.319 | 4.928 | 492,960 | +0.56(+12.82%) |
Dec 15, 2008 | 4.634 | 4.795 | 4.242 | 4.368 | 382,934 | -0.24(-5.17%) |
Dec 12, 2008 | 4.053 | 4.606 | 4.004 | 4.606 | 244,073 | +0.42(+10.03%) |
Dec 11, 2008 | 4.655 | 4.746 | 4.060 | 4.186 | 334,559 | -0.49(-10.48%) |
Dec 10, 2008 | 4.620 | 4.865 | 4.557 | 4.676 | 240,857 | +0.29(+6.54%) |
Dec 09, 2008 | 4.424 | 4.767 | 4.305 | 4.389 | 661,029 | -0.08(-1.88%) |
Dec 08, 2008 | 4.312 | 4.676 | 4.151 | 4.473 | 400,811 | +0.29(+7.04%) |
Dec 05, 2008 | 4.116 | 4.200 | 3.822 | 4.179 | 306,566 | -0.04(-0.83%) |
Dec 04, 2008 | 4.256 | 4.368 | 4.032 | 4.214 | 354,244 | -0.13(-3.06%) |
Dec 03, 2008 | 4.053 | 4.396 | 3.976 | 4.347 | 298,530 | -0.02(-0.48%) |
Dec 02, 2008 | 4.179 | 4.375 | 4.081 | 4.368 | 484,310 | +0.29(+7.03%) |
Dec 01, 2008 | 4.354 | 4.466 | 4.074 | 4.081 | 546,780 | -0.45(-9.89%) |
Nov 28, 2008 | 4.480 | 4.536 | 4.263 | 4.529 | 100,141 | -0.20(-4.15%) |
Nov 26, 2008 | 3.731 | 4.830 | 3.703 | 4.725 | 463,700 | +0.71(+17.80%) |
Nov 25, 2008 | 4.025 | 4.067 | 3.745 | 4.011 | 382,791 | -0.07(-1.72%) |
Nov 24, 2008 | 3.367 | 4.130 | 3.206 | 4.081 | 449,784 | +0.78(+23.52%) |
Nov 21, 2008 | 2.919 | 3.318 | 2.772 | 3.304 | 388,560 | +0.45(+15.69%) |
Nov 20, 2008 | 3.122 | 3.297 | 2.842 | 2.856 | 383,284 | -0.27(-8.52%) |
Nov 19, 2008 | 3.710 | 3.773 | 3.108 | 3.122 | 281,220 | -0.66(-17.41%) |
Nov 18, 2008 | 3.836 | 4.053 | 3.570 | 3.780 | 269,347 | -0.06(-1.46%) |
Nov 17, 2008 | 3.941 | 4.032 | 3.822 | 3.836 | 205,127 | -0.16(-4.03%) |
Nov 14, 2008 | 4.011 | 4.312 | 3.983 | 3.997 | 297,156 | -0.10(-2.39%) |
Nov 13, 2008 | 3.556 | 4.137 | 3.311 | 4.095 | 376,453 | +0.50(+13.81%) |
Nov 12, 2008 | 4.200 | 4.270 | 3.591 | 3.598 | 314,564 | -0.68(-15.88%) |
Nov 11, 2008 | 4.326 | 4.536 | 4.102 | 4.277 | 155,260 | -0.10(-2.24%) |
Nov 10, 2008 | 4.928 | 4.935 | 4.305 | 4.375 | 187,494 | -0.48(-9.81%) |
Nov 07, 2008 | 4.494 | 4.879 | 4.494 | 4.851 | 190,945 | +0.41(+9.31%) |
Nov 06, 2008 | 4.508 | 4.686 | 4.193 | 4.438 | 313,956 | -0.13(-2.76%) |
Nov 05, 2008 | 4.865 | 4.963 | 4.557 | 4.564 | 274,097 | -0.38(-7.78%) |
Nov 04, 2008 | 5.075 | 5.131 | 4.634 | 4.949 | 363,109 | +0.00(+0.00%) |
Nov 03, 2008 | 4.949 | 5.194 | 4.746 | 4.949 | 295,778 | +0.16(+3.36%) |
Oct 31, 2008 | 4.375 | 4.865 | 4.123 | 4.788 | 409,816 | +0.22(+4.75%) |
Oct 30, 2008 | 4.396 | 4.704 | 4.270 | 4.571 | 349,744 | +0.20(+4.48%) |
Oct 29, 2008 | 3.976 | 4.648 | 3.857 | 4.375 | 529,325 | +0.26(+6.29%) |
Oct 28, 2008 | 3.710 | 4.116 | 3.500 | 4.116 | 573,536 | +0.50(+13.73%) |
Oct 27, 2008 | 3.850 | 3.927 | 3.605 | 3.619 | 461,646 | -0.58(-13.83%) |
Oct 24, 2008 | 4.116 | 4.354 | 3.829 | 4.200 | 264,931 | -0.29(-6.54%) |
Oct 23, 2008 | 4.907 | 4.914 | 4.221 | 4.494 | 489,120 | -0.38(-7.89%) |
Oct 22, 2008 | 5.173 | 5.222 | 4.781 | 4.879 | 239,087 | -0.47(-8.77%) |
Oct 21, 2008 | 5.621 | 5.635 | 5.138 | 5.348 | 383,716 | -0.48(-8.28%) |
Oct 20, 2008 | 5.502 | 5.992 | 5.495 | 5.831 | 239,848 | +0.40(+7.35%) |
Oct 17, 2008 | 5.215 | 5.761 | 4.985 | 5.432 | 414,533 | -0.17(-3.00%) |
Oct 16, 2008 | 5.117 | 5.663 | 4.900 | 5.600 | 428,034 | +0.43(+8.25%) |
Oct 15, 2008 | 5.621 | 5.810 | 5.173 | 5.173 | 302,297 | -0.73(-12.44%) |
Oct 14, 2008 | 6.223 | 6.517 | 5.635 | 5.908 | 397,639 | -0.08(-1.40%) |
Oct 13, 2008 | 5.124 | 6.013 | 5.117 | 5.992 | 686,459 | +0.54(+9.88%) |
Oct 10, 2008 | 4.725 | 6.447 | 4.116 | 5.453 | 809,362 | +0.31(+5.99%) |
Oct 09, 2008 | 6.384 | 6.482 | 5.054 | 5.145 | 757,909 | -0.83(-13.83%) |
Oct 08, 2008 | 5.775 | 6.510 | 5.453 | 5.971 | 682,102 | -0.31(-4.91%) |
Oct 07, 2008 | 7.000 | 7.056 | 6.076 | 6.279 | 678,906 | -0.43(-6.47%) |
Oct 06, 2008 | 7.182 | 7.182 | 6.370 | 6.713 | 728,425 | -0.99(-12.82%) |
Oct 03, 2008 | 8.113 | 8.183 | 7.574 | 7.700 | 314,077 | -0.30(-3.76%) |
Oct 02, 2008 | 8.722 | 8.785 | 7.973 | 8.001 | 339,453 | -0.80(-9.14%) |
Oct 01, 2008 | 8.785 | 9.128 | 8.596 | 8.806 | 191,860 | -0.49(-5.27%) |
Sep 30, 2008 | 8.526 | 9.380 | 8.057 | 9.296 | 494,094 | +0.73(+8.50%) |
Sep 29, 2008 | 8.806 | 9.156 | 8.050 | 8.568 | 421,380 | -0.89(-9.40%) |
Sep 26, 2008 | 9.443 | 9.653 | 9.275 | 9.457 | 298,780 | -0.25(-2.53%) |
Sep 25, 2008 | 9.506 | 9.891 | 9.240 | 9.702 | 362,343 | +0.34(+3.66%) |
Sep 24, 2008 | 9.681 | 9.730 | 9.359 | 9.359 | 232,340 | -0.24(-2.55%) |
Sep 23, 2008 | 9.926 | 10.02 | 9.541 | 9.604 | 363,500 | -0.32(-3.24%) |
Sep 22, 2008 | 10.28 | 10.44 | 9.905 | 9.926 | 403,362 | -0.46(-4.38%) |
Sep 19, 2008 | 11.01 | 11.38 | 10.23 | 10.38 | 1,352,944 | -0.75(-6.73%) |
Sep 18, 2008 | 9.450 | 11.19 | 9.373 | 11.13 | 937,737 | +2.30(+25.99%) |
Sep 17, 2008 | 9.198 | 9.415 | 8.694 | 8.834 | 383,877 | -0.45(-4.83%) |
Sep 16, 2008 | 8.477 | 9.310 | 8.477 | 9.282 | 455,327 | +0.43(+4.91%) |
Sep 15, 2008 | 9.121 | 9.233 | 8.743 | 8.848 | 339,901 | -0.74(-7.67%) |
Sep 12, 2008 | 9.590 | 9.702 | 9.394 | 9.583 | 477,540 | +0.15(+1.63%) |
Sep 11, 2008 | 9.401 | 9.653 | 9.261 | 9.429 | 491,040 | -0.17(-1.75%) |
Sep 10, 2008 | 9.520 | 9.828 | 9.422 | 9.597 | 1,060,584 | +0.13(+1.33%) |
Sep 09, 2008 | 10.02 | 10.26 | 9.401 | 9.471 | 2,577,123 | -0.78(-7.65%) |
Sep 08, 2008 | 10.37 | 10.46 | 10.06 | 10.26 | 353,549 | +0.12(+1.17%) |
Sep 05, 2008 | 10.36 | 10.39 | 9.975 | 10.14 | 412,416 | -0.38(-3.60%) |
Sep 04, 2008 | 11.04 | 11.04 | 10.46 | 10.51 | 518,640 | -0.66(-5.89%) |
Sep 03, 2008 | 11.20 | 11.39 | 10.94 | 11.17 | 424,362 | -0.02(-0.19%) |
Sep 02, 2008 | 11.16 | 11.47 | 11.13 | 11.19 | 324,211 | -0.04(-0.31%) |
Aug 29, 2008 | 11.30 | 11.37 | 11.10 | 11.23 | 207,463 | -0.20(-1.72%) |
Aug 28, 2008 | 11.36 | 11.51 | 11.08 | 11.42 | 306,917 | +0.04(+0.37%) |
Aug 27, 2008 | 11.32 | 11.45 | 11.16 | 11.38 | 262,501 | +0.08(+0.74%) |
Aug 26, 2008 | 11.27 | 11.40 | 11.15 | 11.30 | 326,481 | +0.06(+0.56%) |
Aug 25, 2008 | 11.39 | 11.61 | 11.05 | 11.23 | 310,959 | -0.16(-1.41%) |
Aug 22, 2008 | 11.65 | 11.66 | 11.35 | 11.40 | 381,873 | -0.23(-1.99%) |
Aug 21, 2008 | 11.68 | 11.87 | 11.55 | 11.63 | 576,432 | -0.11(-0.95%) |
Aug 20, 2008 | 11.72 | 11.91 | 11.63 | 11.74 | 441,879 | -0.14(-1.18%) |
Aug 19, 2008 | 11.70 | 11.95 | 11.67 | 11.88 | 432,712 | +0.01(+0.06%) |
Aug 18, 2008 | 11.72 | 12.05 | 11.67 | 11.87 | 375,274 | +0.16(+1.37%) |
Aug 15, 2008 | 11.77 | 12.07 | 11.49 | 11.71 | 661,146 | -0.71(-5.69%) |
Aug 14, 2008 | 12.41 | 12.82 | 11.29 | 12.42 | 1,265,003 | -0.46(-3.59%) |
Aug 13, 2008 | 12.84 | 12.92 | 12.60 | 12.88 | 303,519 | -0.05(-0.38%) |
Aug 12, 2008 | 12.75 | 12.94 | 12.66 | 12.93 | 417,957 | +0.09(+0.71%) |
Aug 11, 2008 | 12.49 | 12.95 | 12.43 | 12.84 | 359,126 | +0.40(+3.21%) |
Aug 08, 2008 | 12.32 | 12.59 | 12.24 | 12.44 | 262,344 | -0.02(-0.17%) |
Aug 07, 2008 | 12.66 | 12.77 | 12.40 | 12.46 | 219,017 | -0.29(-2.31%) |
Aug 06, 2008 | 12.61 | 12.75 | 12.52 | 12.75 | 348,599 | +0.25(+2.02%) |
Aug 05, 2008 | 12.57 | 12.57 | 12.24 | 12.50 | 289,208 | +0.07(+0.56%) |
Aug 04, 2008 | 12.52 | 12.58 | 12.08 | 12.43 | 413,130 | +0.05(+0.40%) |
Aug 01, 2008 | 12.91 | 12.91 | 12.31 | 12.38 | 504,900 | -0.49(-3.81%) |
Jul 31, 2008 | 13.01 | 13.02 | 12.75 | 12.87 | 331,287 | +0.14(+1.10%) |
Jul 30, 2008 | 12.80 | 12.89 | 12.51 | 12.73 | 288,783 | -0.01(-0.05%) |
Jul 29, 2008 | 12.74 | 12.78 | 12.32 | 12.74 | 253,677 | +0.31(+2.54%) |
Jul 28, 2008 | 12.68 | 12.68 | 12.21 | 12.43 | 321,900 | -0.14(-1.11%) |
Jul 25, 2008 | 12.43 | 12.78 | 12.31 | 12.56 | 346,814 | +0.32(+2.63%) |
Jul 24, 2008 | 12.74 | 12.81 | 12.07 | 12.24 | 334,487 | -0.41(-3.21%) |
Jul 23, 2008 | 12.69 | 12.94 | 12.60 | 12.65 | 331,829 | +0.05(+0.39%) |
Jul 22, 2008 | 12.35 | 12.60 | 12.21 | 12.60 | 305,313 | +0.31(+2.56%) |
Jul 21, 2008 | 12.49 | 12.56 | 12.14 | 12.29 | 375,126 | +0.04(+0.29%) |
Jul 18, 2008 | 12.36 | 12.38 | 12.19 | 12.25 | 300,511 | -0.11(-0.85%) |
Jul 17, 2008 | 11.93 | 12.41 | 11.93 | 12.36 | 420,842 | +0.46(+3.82%) |
Jul 16, 2008 | 11.42 | 12.01 | 11.41 | 11.90 | 407,462 | +0.27(+2.35%) |
Jul 15, 2008 | 11.66 | 11.98 | 11.40 | 11.63 | 520,535 | -0.15(-1.31%) |
Jul 14, 2008 | 12.11 | 12.31 | 11.57 | 11.78 | 464,896 | -0.21(-1.75%) |
Jul 11, 2008 | 11.63 | 12.00 | 11.52 | 11.99 | 530,402 | +0.27(+2.33%) |
Jul 10, 2008 | 11.68 | 11.85 | 11.49 | 11.72 | 410,929 | -0.05(-0.42%) |
Jul 09, 2008 | 11.87 | 12.04 | 11.73 | 11.77 | 435,900 | -0.06(-0.47%) |
Jul 08, 2008 | 11.21 | 11.84 | 11.18 | 11.82 | 648,102 | +0.66(+5.89%) |
Jul 07, 2008 | 11.68 | 11.95 | 11.03 | 11.16 | 645,705 | -0.49(-4.20%) |
Jul 04, 2008 | 11.78 | 11.86 | 11.51 | 11.65 | 633,909 | +0.00(+0.00%) |
Jul 03, 2008 | 11.78 | 11.86 | 11.51 | 11.65 | 633,909 | -0.38(-3.20%) |
Jul 02, 2008 | 11.68 | 12.10 | 11.63 | 12.04 | 1,298,231 | -0.01(-0.06%) |
Jul 01, 2008 | 11.01 | 12.10 | 10.90 | 12.05 | 1,562,650 | +1.20(+11.10%) |
Jun 30, 2008 | 10.85 | 11.07 | 10.68 | 10.84 | 485,762 | -0.22(-1.96%) |
Jun 27, 2008 | 10.85 | 11.12 | 10.79 | 11.06 | 1,359,453 | +0.14(+1.28%) |
Jun 26, 2008 | 11.25 | 11.28 | 10.86 | 10.92 | 390,113 | -0.30(-2.68%) |
Jun 25, 2008 | 11.12 | 11.47 | 11.00 | 11.22 | 442,854 | +0.31(+2.82%) |
Jun 24, 2008 | 10.98 | 11.22 | 10.91 | 10.91 | 355,119 | -0.26(-2.32%) |
Jun 23, 2008 | 11.20 | 11.35 | 11.06 | 11.17 | 410,892 | -0.22(-1.91%) |
Jun 20, 2008 | 11.56 | 11.61 | 11.34 | 11.39 | 496,283 | -0.36(-3.04%) |
Jun 19, 2008 | 11.56 | 11.84 | 11.45 | 11.75 | 335,341 | +0.15(+1.33%) |
Jun 18, 2008 | 11.70 | 11.70 | 11.56 | 11.59 | 298,284 | -0.15(-1.25%) |
Jun 17, 2008 | 11.91 | 11.94 | 11.66 | 11.74 | 292,456 | -0.10(-0.89%) |
Jun 16, 2008 | 11.84 | 11.96 | 11.82 | 11.84 | 254,001 | +0.04(+0.36%) |
Jun 13, 2008 | 11.75 | 11.82 | 11.56 | 11.80 | 371,537 | +0.13(+1.14%) |
Jun 12, 2008 | 11.79 | 11.89 | 11.59 | 11.67 | 377,299 | -0.15(-1.30%) |
Jun 11, 2008 | 11.76 | 11.87 | 11.69 | 11.82 | 650,839 | +0.13(+1.08%) |
Jun 10, 2008 | 11.77 | 11.91 | 11.65 | 11.70 | 715,333 | -0.45(-3.69%) |
Jun 09, 2008 | 12.45 | 12.58 | 12.00 | 12.14 | 999,568 | -0.33(-2.64%) |
Jun 06, 2008 | 12.85 | 12.85 | 12.46 | 12.47 | 743,598 | -0.55(-4.25%) |
Jun 05, 2008 | 12.70 | 13.03 | 12.64 | 13.03 | 517,047 | +0.23(+1.81%) |
Jun 04, 2008 | 12.80 | 12.91 | 12.63 | 12.80 | 606,156 | +0.06(+0.49%) |
Jun 03, 2008 | 12.92 | 13.02 | 12.67 | 12.73 | 766,666 | -0.31(-2.41%) |
Jun 02, 2008 | 13.02 | 13.43 | 12.95 | 13.05 | 991,374 | +0.19(+1.47%) |
May 30, 2008 | 13.15 | 13.17 | 12.84 | 12.86 | 499,494 | -0.18(-1.40%) |
May 29, 2008 | 13.50 | 13.59 | 12.99 | 13.04 | 758,791 | -0.82(-5.91%) |
May 28, 2008 | 14.09 | 14.18 | 13.86 | 13.86 | 257,813 | -0.15(-1.05%) |
May 27, 2008 | 13.83 | 14.30 | 13.80 | 14.01 | 194,834 | +0.04(+0.25%) |
May 26, 2008 | 14.20 | 14.21 | 13.82 | 13.97 | 186,925 | +0.00(+0.00%) |
May 23, 2008 | 14.20 | 14.21 | 13.82 | 13.97 | 186,925 | -0.46(-3.20%) |
May 22, 2008 | 14.90 | 14.90 | 14.31 | 14.43 | 226,577 | -0.40(-2.69%) |
May 21, 2008 | 14.87 | 15.40 | 14.73 | 14.83 | 362,537 | +0.00(+0.00%) |
May 20, 2008 | 14.66 | 15.13 | 14.53 | 14.83 | 363,060 | +0.13(+0.90%) |
May 19, 2008 | 14.35 | 15.05 | 14.35 | 14.70 | 747,422 | +0.52(+3.65%) |
May 16, 2008 | 14.15 | 14.34 | 13.94 | 14.18 | 306,824 | +0.15(+1.05%) |
May 15, 2008 | 13.80 | 14.08 | 13.76 | 14.04 | 247,764 | +0.23(+1.67%) |
May 14, 2008 | 13.57 | 14.13 | 13.51 | 13.80 | 374,593 | +0.09(+0.66%) |
May 13, 2008 | 13.71 | 13.84 | 13.51 | 13.71 | 146,167 | -0.29(-2.05%) |
May 12, 2008 | 13.50 | 14.08 | 13.48 | 14.00 | 255,290 | +0.49(+3.63%) |
May 09, 2008 | 13.42 | 13.70 | 13.33 | 13.51 | 238,700 | -0.06(-0.41%) |
May 08, 2008 | 13.43 | 13.59 | 13.40 | 13.57 | 218,477 | +0.17(+1.25%) |
May 07, 2008 | 13.78 | 13.97 | 13.37 | 13.40 | 302,693 | -0.60(-4.30%) |
May 06, 2008 | 14.11 | 14.13 | 13.94 | 14.00 | 307,203 | -0.30(-2.10%) |
May 05, 2008 | 14.27 | 14.43 | 14.18 | 14.30 | 329,104 | +0.04(+0.25%) |
May 02, 2008 | 14.64 | 14.76 | 14.22 | 14.27 | 342,554 | -0.31(-2.16%) |