Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.284 | 5.414 | 5.207 | 5.405 | 33,608 | +0.17(+3.29%) |
May 28, 2009 | 5.241 | 5.500 | 5.198 | 5.233 | 29,091 | +0.08(+1.51%) |
May 27, 2009 | 5.629 | 5.638 | 5.147 | 5.155 | 21,891 | -0.53(-9.39%) |
May 26, 2009 | 5.259 | 5.690 | 5.259 | 5.690 | 23,099 | +0.43(+8.20%) |
May 22, 2009 | 5.491 | 5.491 | 5.259 | 5.259 | 9,630 | -0.07(-1.29%) |
May 21, 2009 | 5.509 | 5.612 | 5.267 | 5.328 | 25,971 | -0.31(-5.50%) |
May 20, 2009 | 5.672 | 5.810 | 5.267 | 5.638 | 47,858 | +0.03(+0.62%) |
May 19, 2009 | 5.767 | 5.845 | 5.353 | 5.603 | 14,314 | -0.16(-2.84%) |
May 18, 2009 | 5.147 | 6.060 | 5.147 | 5.767 | 49,287 | +0.73(+14.55%) |
May 15, 2009 | 5.414 | 5.414 | 4.750 | 5.034 | 48,749 | -0.28(-5.19%) |
May 14, 2009 | 5.086 | 5.509 | 4.802 | 5.310 | 27,170 | +0.27(+5.30%) |
May 13, 2009 | 5.207 | 5.672 | 4.991 | 5.043 | 29,144 | -0.22(-4.26%) |
May 12, 2009 | 5.440 | 5.647 | 5.259 | 5.267 | 20,923 | -0.13(-2.40%) |
May 11, 2009 | 5.690 | 5.909 | 5.345 | 5.397 | 18,818 | -0.47(-8.08%) |
May 08, 2009 | 5.241 | 5.965 | 5.241 | 5.871 | 29,286 | +0.78(+15.23%) |
May 07, 2009 | 5.474 | 5.638 | 5.095 | 5.095 | 33,513 | -0.30(-5.59%) |
May 06, 2009 | 5.690 | 5.931 | 5.345 | 5.397 | 22,150 | -0.21(-3.69%) |
May 05, 2009 | 5.845 | 5.845 | 5.345 | 5.603 | 23,976 | -0.31(-5.25%) |
May 04, 2009 | 5.819 | 5.914 | 5.638 | 5.914 | 22,065 | +0.22(+3.78%) |
May 01, 2009 | 5.629 | 5.991 | 5.483 | 5.698 | 19,258 | +0.05(+0.92%) |
Apr 30, 2009 | 6.017 | 6.215 | 5.474 | 5.647 | 52,652 | -0.30(-5.07%) |
Apr 29, 2009 | 5.474 | 6.034 | 5.474 | 5.948 | 32,184 | +0.58(+10.75%) |
Apr 28, 2009 | 4.948 | 5.465 | 4.948 | 5.371 | 11,436 | +0.35(+7.04%) |
Apr 27, 2009 | 5.371 | 5.509 | 5.017 | 5.017 | 34,270 | -0.55(-9.91%) |
Apr 24, 2009 | 5.465 | 5.690 | 5.353 | 5.569 | 26,380 | +0.17(+3.19%) |
Apr 23, 2009 | 5.974 | 5.974 | 5.172 | 5.397 | 39,430 | -0.59(-9.80%) |
Apr 22, 2009 | 6.353 | 6.983 | 5.931 | 5.983 | 25,894 | -0.56(-8.56%) |
Apr 21, 2009 | 5.397 | 6.681 | 4.914 | 6.543 | 26,442 | +1.13(+20.86%) |
Apr 20, 2009 | 6.759 | 6.759 | 5.233 | 5.414 | 44,750 | -1.56(-22.37%) |
Apr 17, 2009 | 6.905 | 7.233 | 6.836 | 6.974 | 35,090 | +0.09(+1.38%) |
Apr 16, 2009 | 6.647 | 6.965 | 6.284 | 6.879 | 17,473 | +0.35(+5.42%) |
Apr 15, 2009 | 5.983 | 6.707 | 5.983 | 6.526 | 16,313 | +0.50(+8.30%) |
Apr 14, 2009 | 6.474 | 6.474 | 6.009 | 6.026 | 27,977 | -0.69(-10.27%) |
Apr 13, 2009 | 6.121 | 6.836 | 5.750 | 6.715 | 23,324 | +0.62(+10.18%) |
Apr 09, 2009 | 5.483 | 6.095 | 4.957 | 6.095 | 45,569 | +0.78(+14.59%) |
Apr 08, 2009 | 5.086 | 5.905 | 5.086 | 5.319 | 10,960 | +0.29(+5.83%) |
Apr 07, 2009 | 5.715 | 5.819 | 4.965 | 5.026 | 19,338 | -0.81(-13.88%) |
Apr 06, 2009 | 5.560 | 6.431 | 5.190 | 5.836 | 52,497 | +0.14(+2.42%) |
Apr 03, 2009 | 5.215 | 5.802 | 5.147 | 5.698 | 39,233 | +0.53(+10.17%) |
Apr 02, 2009 | 4.715 | 5.172 | 4.483 | 5.172 | 55,227 | +0.61(+13.42%) |
Apr 01, 2009 | 4.026 | 4.560 | 3.905 | 4.560 | 26,329 | +0.50(+12.31%) |
Mar 31, 2009 | 4.810 | 4.810 | 4.009 | 4.060 | 44,148 | -0.64(-13.58%) |
Mar 30, 2009 | 4.931 | 4.931 | 4.494 | 4.698 | 28,767 | -1.16(-19.85%) |
Mar 26, 2009 | 5.603 | 5.876 | 5.457 | 5.862 | 26,995 | +0.31(+5.59%) |
Mar 25, 2009 | 5.267 | 5.552 | 5.112 | 5.552 | 62,335 | +0.34(+6.45%) |
Mar 24, 2009 | 5.638 | 5.759 | 5.215 | 5.215 | 25,138 | -0.53(-9.30%) |
Mar 23, 2009 | 4.776 | 5.750 | 4.733 | 5.750 | 47,024 | +1.16(+25.38%) |
Mar 20, 2009 | 5.707 | 5.707 | 4.586 | 4.586 | 53,794 | -1.03(-18.40%) |
Mar 19, 2009 | 6.319 | 6.319 | 5.491 | 5.621 | 18,234 | -0.54(-8.81%) |
Mar 18, 2009 | 6.388 | 6.457 | 5.810 | 6.164 | 53,871 | -0.30(-4.67%) |
Mar 17, 2009 | 5.224 | 6.465 | 5.181 | 6.465 | 19,235 | +1.23(+23.56%) |
Mar 16, 2009 | 5.397 | 5.595 | 5.190 | 5.233 | 25,341 | -0.09(-1.78%) |
Mar 13, 2009 | 5.353 | 5.704 | 5.328 | 5.328 | 20,827 | +0.00(+0.00%) |
Mar 12, 2009 | 4.086 | 5.388 | 4.086 | 5.328 | 48,713 | +1.20(+29.02%) |
Mar 11, 2009 | 4.000 | 4.690 | 4.000 | 4.129 | 33,625 | +0.18(+4.59%) |
Mar 10, 2009 | 3.414 | 3.957 | 3.365 | 3.948 | 34,431 | +0.67(+20.53%) |
Mar 09, 2009 | 3.371 | 3.888 | 2.976 | 3.276 | 28,854 | -0.15(-4.28%) |
Mar 06, 2009 | 3.207 | 3.448 | 3.017 | 3.422 | 25,833 | +0.27(+8.47%) |
Mar 05, 2009 | 3.603 | 3.603 | 2.983 | 3.155 | 58,683 | -0.59(-15.67%) |
Mar 04, 2009 | 3.448 | 3.965 | 3.448 | 3.741 | 38,135 | -0.25(-6.26%) |
Mar 02, 2009 | 4.164 | 4.198 | 3.991 | 3.991 | 26,565 | -0.29(-6.84%) |
Feb 27, 2009 | 4.422 | 4.526 | 4.284 | 4.284 | 24,577 | -0.16(-3.50%) |
Feb 26, 2009 | 4.422 | 4.577 | 4.328 | 4.440 | 51,536 | +0.09(+2.18%) |
Feb 25, 2009 | 5.147 | 5.147 | 4.215 | 4.345 | 47,091 | -0.85(-16.42%) |
Feb 24, 2009 | 4.500 | 5.336 | 4.198 | 5.198 | 64,002 | +0.78(+17.77%) |
Feb 23, 2009 | 5.095 | 5.095 | 4.224 | 4.414 | 47,966 | -0.63(-12.48%) |
Feb 20, 2009 | 4.922 | 5.371 | 4.517 | 5.043 | 79,262 | +0.12(+2.45%) |
Feb 19, 2009 | 4.759 | 5.784 | 4.715 | 4.922 | 62,090 | +0.24(+5.16%) |
Feb 18, 2009 | 5.095 | 5.215 | 4.405 | 4.681 | 37,440 | -0.24(-4.90%) |
Feb 17, 2009 | 5.224 | 5.397 | 4.922 | 4.922 | 36,167 | -0.47(-8.79%) |
Feb 13, 2009 | 5.457 | 5.828 | 5.267 | 5.397 | 45,181 | -0.04(-0.79%) |
Feb 12, 2009 | 5.233 | 5.707 | 5.198 | 5.440 | 38,490 | -0.35(-6.10%) |
Feb 11, 2009 | 6.147 | 6.155 | 5.612 | 5.793 | 63,452 | -0.32(-5.22%) |
Feb 10, 2009 | 7.259 | 7.397 | 6.112 | 6.112 | 29,652 | -1.20(-16.39%) |
Feb 09, 2009 | 7.388 | 7.664 | 7.241 | 7.310 | 16,980 | -0.15(-1.97%) |
Feb 06, 2009 | 7.448 | 7.457 | 6.543 | 7.457 | 43,862 | +0.31(+4.34%) |
Feb 05, 2009 | 6.845 | 7.284 | 6.672 | 7.147 | 34,360 | +0.24(+3.50%) |
Feb 04, 2009 | 6.940 | 7.276 | 6.836 | 6.905 | 38,788 | -0.05(-0.74%) |
Feb 03, 2009 | 6.957 | 7.112 | 6.759 | 6.957 | 31,469 | +0.07(+1.00%) |
Feb 02, 2009 | 7.052 | 7.302 | 6.690 | 6.888 | 24,876 | +0.28(+4.31%) |
Jan 30, 2009 | 8.138 | 8.138 | 6.603 | 6.603 | 19,935 | -1.68(-20.29%) |
Jan 29, 2009 | 8.241 | 8.552 | 7.871 | 8.284 | 29,871 | -0.12(-1.44%) |
Jan 28, 2009 | 7.690 | 8.457 | 7.690 | 8.405 | 23,828 | +0.94(+12.59%) |
Jan 27, 2009 | 7.086 | 7.759 | 7.086 | 7.465 | 23,556 | +0.40(+5.61%) |
Jan 26, 2009 | 6.733 | 7.509 | 6.733 | 7.069 | 15,324 | +0.36(+5.40%) |
Jan 23, 2009 | 6.664 | 7.569 | 6.664 | 6.707 | 14,607 | -0.22(-3.11%) |
Jan 22, 2009 | 7.172 | 7.224 | 6.741 | 6.922 | 17,137 | -0.48(-6.52%) |
Jan 21, 2009 | 6.741 | 7.405 | 6.465 | 7.405 | 56,722 | +0.78(+11.85%) |
Jan 20, 2009 | 8.181 | 8.181 | 6.621 | 6.621 | 51,156 | -1.72(-20.58%) |
Jan 16, 2009 | 8.526 | 8.526 | 8.069 | 8.336 | 34,002 | -0.32(-3.69%) |
Jan 15, 2009 | 8.198 | 8.664 | 7.681 | 8.655 | 55,689 | +0.47(+5.68%) |
Jan 14, 2009 | 8.802 | 8.871 | 7.991 | 8.190 | 53,954 | -0.65(-7.32%) |
Jan 13, 2009 | 8.707 | 9.181 | 8.664 | 8.836 | 29,396 | +0.07(+0.79%) |
Jan 12, 2009 | 9.224 | 9.517 | 8.767 | 8.767 | 14,624 | -0.47(-5.13%) |
Jan 09, 2009 | 9.616 | 9.828 | 9.069 | 9.241 | 46,497 | -0.46(-4.71%) |
Jan 08, 2009 | 9.517 | 9.819 | 9.474 | 9.698 | 20,004 | +0.13(+1.35%) |
Jan 07, 2009 | 9.534 | 9.836 | 9.534 | 9.569 | 28,547 | -0.21(-2.12%) |
Jan 06, 2009 | 10.12 | 10.22 | 9.534 | 9.776 | 41,524 | -0.34(-3.32%) |
Jan 05, 2009 | 9.922 | 10.20 | 9.483 | 10.11 | 36,145 | +0.22(+2.27%) |
Jan 02, 2009 | 10.23 | 10.30 | 9.491 | 9.888 | 49,101 | -0.33(-3.21%) |
Dec 31, 2008 | 9.328 | 10.30 | 8.655 | 10.22 | 129,554 | +0.91(+9.82%) |
Dec 30, 2008 | 8.681 | 9.319 | 8.414 | 9.302 | 17,163 | +0.68(+7.90%) |
Dec 29, 2008 | 9.034 | 9.371 | 8.405 | 8.621 | 18,072 | -0.42(-4.67%) |
Dec 26, 2008 | 8.965 | 9.043 | 8.767 | 9.043 | 8,637 | -0.17(-1.87%) |
Dec 24, 2008 | 8.853 | 9.362 | 8.836 | 9.215 | 3,918 | +0.37(+4.19%) |
Dec 23, 2008 | 9.215 | 9.440 | 8.543 | 8.845 | 15,491 | -0.21(-2.29%) |
Dec 22, 2008 | 9.965 | 10.45 | 8.569 | 9.052 | 39,492 | -0.82(-8.30%) |
Dec 19, 2008 | 10.03 | 10.56 | 9.672 | 9.871 | 109,921 | +0.32(+3.34%) |
Dec 18, 2008 | 9.474 | 9.763 | 9.302 | 9.552 | 28,596 | +0.11(+1.19%) |
Dec 17, 2008 | 9.603 | 9.715 | 9.190 | 9.440 | 62,807 | -0.34(-3.52%) |
Dec 16, 2008 | 9.181 | 9.862 | 8.641 | 9.784 | 81,678 | +0.86(+9.66%) |
Dec 15, 2008 | 9.250 | 9.250 | 8.526 | 8.922 | 39,817 | -0.29(-3.18%) |
Dec 12, 2008 | 8.405 | 9.233 | 8.267 | 9.215 | 39,295 | +0.51(+5.84%) |
Dec 11, 2008 | 8.905 | 9.871 | 8.500 | 8.707 | 38,216 | -0.43(-4.72%) |
Dec 10, 2008 | 8.810 | 9.164 | 8.181 | 9.138 | 8,980 | +0.49(+5.68%) |
Dec 09, 2008 | 9.513 | 9.905 | 8.612 | 8.646 | 35,471 | -1.27(-12.78%) |
Dec 08, 2008 | 9.483 | 9.914 | 9.121 | 9.914 | 45,670 | +0.52(+5.50%) |
Dec 05, 2008 | 8.603 | 9.457 | 7.940 | 9.396 | 33,794 | +0.57(+6.45%) |
Dec 04, 2008 | 9.328 | 9.483 | 8.715 | 8.828 | 24,967 | -0.75(-7.83%) |
Dec 03, 2008 | 9.095 | 9.905 | 8.586 | 9.578 | 35,881 | +0.53(+5.91%) |
Dec 02, 2008 | 8.009 | 9.164 | 7.672 | 9.043 | 21,253 | +0.95(+11.71%) |
Dec 01, 2008 | 7.871 | 8.491 | 6.681 | 8.095 | 83,953 | -0.09(-1.16%) |
Nov 28, 2008 | 7.957 | 8.190 | 7.828 | 8.190 | 5,858 | +0.05(+0.64%) |
Nov 26, 2008 | 7.500 | 8.138 | 7.086 | 8.138 | 42,214 | +0.34(+4.31%) |
Nov 25, 2008 | 8.017 | 8.146 | 7.612 | 7.802 | 9,912 | +0.00(+0.00%) |
Nov 24, 2008 | 7.776 | 7.940 | 7.328 | 7.802 | 29,028 | -0.14(-1.74%) |
Nov 21, 2008 | 6.578 | 8.138 | 6.543 | 7.940 | 53,045 | +1.74(+28.09%) |
Nov 20, 2008 | 7.052 | 7.517 | 6.052 | 6.198 | 41,835 | -0.70(-10.12%) |
Nov 19, 2008 | 7.776 | 7.931 | 6.897 | 6.897 | 21,059 | -1.00(-12.66%) |
Nov 18, 2008 | 7.759 | 7.922 | 7.328 | 7.896 | 26,216 | +0.10(+1.33%) |
Nov 17, 2008 | 7.491 | 8.207 | 7.491 | 7.793 | 12,448 | +0.30(+4.03%) |
Nov 14, 2008 | 7.914 | 8.491 | 7.328 | 7.491 | 28,892 | -0.57(-7.06%) |
Nov 13, 2008 | 6.897 | 8.190 | 6.897 | 8.060 | 58,531 | +1.34(+19.87%) |
Nov 12, 2008 | 8.724 | 8.750 | 6.724 | 6.724 | 42,851 | -2.23(-24.93%) |
Nov 11, 2008 | 8.491 | 9.017 | 8.224 | 8.957 | 19,024 | +0.45(+5.27%) |
Nov 10, 2008 | 9.483 | 9.853 | 8.500 | 8.509 | 24,000 | -0.93(-9.86%) |
Nov 07, 2008 | 9.078 | 9.483 | 8.862 | 9.440 | 14,657 | +0.24(+2.62%) |
Nov 06, 2008 | 8.914 | 9.629 | 8.836 | 9.198 | 28,420 | +0.17(+1.91%) |
Nov 05, 2008 | 9.491 | 9.862 | 8.845 | 9.026 | 25,585 | -0.67(-6.93%) |
Nov 04, 2008 | 9.871 | 10.06 | 9.034 | 9.698 | 19,637 | -0.09(-0.97%) |
Nov 03, 2008 | 9.681 | 10.23 | 9.198 | 9.793 | 13,587 | +0.28(+2.90%) |
Oct 31, 2008 | 8.948 | 9.517 | 8.931 | 9.517 | 44,340 | +0.44(+4.84%) |
Oct 30, 2008 | 8.707 | 9.164 | 8.414 | 9.078 | 17,046 | +0.64(+7.56%) |
Oct 29, 2008 | 8.871 | 9.017 | 8.405 | 8.440 | 31,243 | -0.45(-5.04%) |
Oct 28, 2008 | 8.802 | 9.017 | 8.405 | 8.888 | 51,619 | +0.39(+4.56%) |
Oct 27, 2008 | 8.526 | 8.836 | 8.405 | 8.500 | 31,876 | -0.08(-0.90%) |
Oct 24, 2008 | 8.569 | 8.940 | 8.241 | 8.578 | 11,977 | -0.23(-2.64%) |
Oct 23, 2008 | 8.672 | 9.319 | 8.655 | 8.810 | 28,343 | +0.19(+2.20%) |
Oct 22, 2008 | 9.284 | 9.776 | 8.621 | 8.621 | 33,273 | -0.40(-4.40%) |
Oct 21, 2008 | 10.39 | 10.39 | 8.759 | 9.017 | 36,999 | -1.83(-16.85%) |
Oct 20, 2008 | 11.91 | 11.91 | 10.66 | 10.84 | 34,462 | -0.82(-7.02%) |
Oct 17, 2008 | 11.42 | 12.07 | 11.42 | 11.66 | 71,863 | -0.59(-4.79%) |
Oct 16, 2008 | 10.30 | 12.60 | 9.017 | 12.25 | 44,052 | +1.93(+18.71%) |
Oct 15, 2008 | 11.65 | 12.06 | 10.23 | 10.32 | 27,521 | -1.29(-11.14%) |
Oct 14, 2008 | 12.71 | 12.72 | 11.02 | 11.61 | 45,582 | -0.59(-4.81%) |
Oct 13, 2008 | 11.21 | 12.41 | 10.45 | 12.20 | 92,560 | +1.01(+9.01%) |
Oct 10, 2008 | 8.353 | 11.21 | 7.759 | 11.19 | 62,866 | +2.66(+31.11%) |
Oct 09, 2008 | 9.629 | 9.629 | 8.396 | 8.534 | 57,257 | -1.09(-11.29%) |
Oct 08, 2008 | 8.672 | 11.21 | 8.672 | 9.621 | 56,283 | +0.58(+6.39%) |
Oct 07, 2008 | 11.14 | 11.41 | 8.672 | 9.043 | 33,646 | -2.08(-18.68%) |
Oct 06, 2008 | 10.78 | 11.64 | 8.621 | 11.12 | 46,537 | -0.12(-1.07%) |
Oct 03, 2008 | 12.31 | 12.41 | 11.24 | 11.24 | 19,536 | -0.72(-6.05%) |
Oct 02, 2008 | 11.92 | 12.07 | 11.53 | 11.97 | 9,882 | +0.24(+2.06%) |
Oct 01, 2008 | 12.42 | 12.64 | 11.36 | 11.72 | 9,846 | -1.08(-8.42%) |
Sep 30, 2008 | 10.56 | 12.80 | 10.52 | 12.80 | 63,655 | +2.24(+21.22%) |
Sep 29, 2008 | 12.07 | 12.80 | 8.621 | 10.56 | 38,267 | -1.50(-12.44%) |
Sep 26, 2008 | 11.33 | 12.49 | 10.67 | 12.06 | 43,405 | -0.49(-3.92%) |
Sep 25, 2008 | 12.48 | 12.80 | 12.09 | 12.55 | 29,623 | +0.46(+3.78%) |
Sep 24, 2008 | 12.41 | 12.49 | 11.67 | 12.09 | 15,598 | -0.39(-3.11%) |
Sep 23, 2008 | 12.41 | 12.93 | 12.12 | 12.48 | 42,005 | -0.27(-2.10%) |
Sep 22, 2008 | 12.41 | 13.10 | 12.41 | 12.75 | 32,161 | -0.24(-1.86%) |
Sep 19, 2008 | 14.03 | 14.03 | 10.72 | 12.99 | 269,753 | +0.88(+7.26%) |
Sep 18, 2008 | 9.448 | 12.15 | 9.353 | 12.11 | 157,308 | +2.34(+24.01%) |
Sep 17, 2008 | 11.32 | 11.32 | 9.741 | 9.767 | 30,483 | -1.66(-14.49%) |
Sep 16, 2008 | 10.69 | 11.42 | 10.09 | 11.42 | 50,940 | +0.91(+8.61%) |
Sep 15, 2008 | 11.03 | 11.42 | 10.52 | 10.52 | 41,732 | -0.57(-5.13%) |
Sep 12, 2008 | 11.07 | 11.14 | 10.59 | 11.09 | 22,955 | -0.06(-0.54%) |
Sep 11, 2008 | 10.86 | 11.22 | 10.56 | 11.15 | 48,483 | +0.03(+0.23%) |
Sep 10, 2008 | 10.93 | 11.35 | 10.54 | 11.12 | 48,775 | +0.50(+4.71%) |
Sep 09, 2008 | 10.56 | 11.34 | 10.56 | 10.62 | 72,064 | -0.26(-2.38%) |
Sep 08, 2008 | 10.67 | 10.99 | 10.52 | 10.88 | 23,428 | +0.40(+3.78%) |
Sep 05, 2008 | 10.42 | 10.58 | 10.31 | 10.48 | 8,939 | +0.02(+0.16%) |
Sep 04, 2008 | 10.56 | 10.99 | 10.46 | 10.47 | 32,656 | -0.27(-2.49%) |
Sep 03, 2008 | 10.55 | 10.77 | 10.55 | 10.73 | 16,998 | +0.14(+1.30%) |
Sep 02, 2008 | 10.50 | 10.60 | 9.896 | 10.59 | 31,444 | +0.23(+2.25%) |
Aug 29, 2008 | 10.85 | 10.86 | 10.34 | 10.36 | 30,404 | -0.59(-5.35%) |
Aug 28, 2008 | 10.65 | 10.95 | 10.26 | 10.95 | 20,715 | +0.39(+3.67%) |
Aug 27, 2008 | 10.27 | 10.73 | 10.27 | 10.56 | 31,258 | +0.30(+2.94%) |
Aug 26, 2008 | 9.940 | 10.26 | 9.940 | 10.26 | 12,001 | +0.30(+3.03%) |
Aug 25, 2008 | 10.38 | 10.52 | 9.957 | 9.957 | 24,346 | -0.49(-4.70%) |
Aug 22, 2008 | 10.27 | 10.47 | 9.987 | 10.45 | 20,522 | +0.16(+1.59%) |
Aug 21, 2008 | 10.42 | 10.56 | 10.01 | 10.28 | 13,167 | -0.29(-2.77%) |
Aug 20, 2008 | 10.52 | 10.67 | 10.37 | 10.58 | 18,409 | +0.11(+1.07%) |
Aug 19, 2008 | 10.90 | 10.90 | 10.13 | 10.47 | 13,292 | -0.47(-4.33%) |
Aug 18, 2008 | 10.90 | 10.97 | 10.32 | 10.94 | 31,037 | -0.08(-0.70%) |
Aug 15, 2008 | 11.21 | 11.21 | 10.78 | 11.02 | 66,432 | -0.06(-0.54%) |
Aug 14, 2008 | 10.67 | 11.19 | 10.59 | 11.08 | 17,236 | +0.31(+2.88%) |
Aug 13, 2008 | 10.53 | 11.15 | 10.34 | 10.77 | 27,250 | +0.20(+1.88%) |
Aug 12, 2008 | 10.70 | 10.91 | 10.35 | 10.57 | 41,534 | -0.22(-2.00%) |
Aug 11, 2008 | 9.853 | 10.92 | 9.121 | 10.78 | 56,933 | +0.97(+9.83%) |
Aug 08, 2008 | 9.146 | 9.862 | 9.146 | 9.819 | 33,395 | +0.64(+6.95%) |
Aug 07, 2008 | 9.991 | 9.991 | 9.086 | 9.181 | 44,540 | -0.91(-9.05%) |
Aug 06, 2008 | 9.836 | 10.11 | 9.276 | 10.09 | 52,600 | +0.26(+2.63%) |
Aug 05, 2008 | 9.353 | 9.836 | 9.190 | 9.836 | 26,658 | +0.65(+7.04%) |
Aug 04, 2008 | 9.690 | 9.690 | 9.034 | 9.190 | 36,784 | -0.47(-4.82%) |
Aug 01, 2008 | 9.319 | 9.698 | 9.078 | 9.655 | 29,479 | +0.41(+4.38%) |
Jul 31, 2008 | 9.819 | 9.845 | 9.250 | 9.250 | 60,731 | -0.73(-7.34%) |
Jul 30, 2008 | 9.983 | 10.06 | 9.388 | 9.983 | 56,014 | +0.11(+1.14%) |
Jul 29, 2008 | 9.871 | 9.983 | 8.948 | 9.871 | 65,916 | +1.00(+11.27%) |
Jul 28, 2008 | 9.388 | 9.388 | 8.759 | 8.871 | 32,086 | -0.54(-5.77%) |
Jul 25, 2008 | 8.957 | 9.474 | 8.810 | 9.414 | 47,937 | +0.54(+6.12%) |
Jul 24, 2008 | 8.983 | 9.172 | 8.724 | 8.871 | 31,639 | -0.05(-0.58%) |
Jul 23, 2008 | 8.715 | 9.302 | 8.578 | 8.922 | 51,691 | +0.18(+2.07%) |
Jul 22, 2008 | 8.009 | 8.741 | 7.776 | 8.741 | 75,963 | +0.66(+8.22%) |
Jul 21, 2008 | 7.974 | 8.379 | 7.853 | 8.078 | 27,769 | +0.15(+1.85%) |
Jul 18, 2008 | 7.819 | 8.026 | 7.612 | 7.931 | 73,279 | +0.16(+2.00%) |
Jul 17, 2008 | 7.707 | 8.405 | 7.397 | 7.776 | 122,322 | +0.14(+1.81%) |
Jul 16, 2008 | 6.690 | 7.741 | 6.681 | 7.638 | 138,272 | +0.90(+13.30%) |
Jul 15, 2008 | 6.897 | 6.991 | 6.672 | 6.741 | 78,039 | -0.25(-3.58%) |
Jul 14, 2008 | 7.810 | 8.007 | 6.983 | 6.991 | 94,200 | -0.78(-9.99%) |
Jul 11, 2008 | 7.578 | 7.819 | 7.267 | 7.767 | 60,827 | +0.17(+2.27%) |
Jul 10, 2008 | 7.569 | 7.802 | 7.198 | 7.595 | 95,840 | +0.06(+0.80%) |
Jul 09, 2008 | 8.164 | 8.276 | 7.500 | 7.534 | 58,522 | -0.61(-7.51%) |
Jul 08, 2008 | 7.086 | 8.146 | 7.060 | 8.146 | 54,141 | +1.09(+15.38%) |
Jul 07, 2008 | 7.422 | 7.483 | 6.784 | 7.060 | 69,875 | -0.31(-4.21%) |
Jul 04, 2008 | 7.664 | 7.802 | 7.336 | 7.371 | 19,894 | +0.00(+0.00%) |
Jul 03, 2008 | 7.664 | 7.802 | 7.336 | 7.371 | 19,894 | -0.23(-3.06%) |
Jul 02, 2008 | 7.741 | 8.009 | 7.517 | 7.603 | 75,467 | -0.13(-1.67%) |
Jul 01, 2008 | 7.431 | 7.940 | 7.431 | 7.733 | 85,182 | +0.23(+3.10%) |
Jun 30, 2008 | 7.603 | 8.033 | 7.474 | 7.500 | 169,115 | -0.16(-2.03%) |
Jun 27, 2008 | 8.629 | 8.750 | 7.405 | 7.655 | 601,916 | -0.97(-11.29%) |
Jun 26, 2008 | 8.750 | 8.784 | 8.474 | 8.629 | 68,157 | -0.22(-2.53%) |
Jun 25, 2008 | 8.681 | 9.009 | 8.681 | 8.853 | 57,470 | +0.17(+1.99%) |
Jun 24, 2008 | 8.776 | 8.876 | 8.423 | 8.681 | 70,870 | -0.18(-2.04%) |
Jun 23, 2008 | 9.129 | 9.259 | 8.776 | 8.862 | 32,468 | -0.22(-2.47%) |
Jun 20, 2008 | 9.491 | 9.569 | 9.052 | 9.086 | 217,096 | -0.44(-4.62%) |
Jun 19, 2008 | 9.741 | 9.741 | 9.190 | 9.526 | 271,217 | -0.22(-2.30%) |
Jun 18, 2008 | 10.28 | 10.28 | 9.496 | 9.750 | 143,316 | -0.59(-5.75%) |
Jun 17, 2008 | 10.75 | 10.75 | 10.18 | 10.34 | 44,138 | -0.36(-3.38%) |
Jun 16, 2008 | 10.68 | 10.80 | 10.57 | 10.71 | 20,936 | -0.03(-0.32%) |
Jun 13, 2008 | 10.69 | 11.23 | 10.59 | 10.74 | 25,594 | +0.18(+1.71%) |
Jun 12, 2008 | 10.62 | 11.26 | 10.39 | 10.56 | 39,283 | +0.04(+0.41%) |
Jun 11, 2008 | 11.06 | 11.25 | 10.52 | 10.52 | 24,651 | -0.60(-5.43%) |
Jun 10, 2008 | 11.11 | 11.58 | 10.85 | 11.12 | 34,535 | +0.24(+2.22%) |
Jun 09, 2008 | 10.91 | 11.51 | 10.78 | 10.88 | 77,149 | +0.01(+0.08%) |
Jun 06, 2008 | 11.47 | 11.90 | 10.87 | 10.87 | 30,583 | -0.71(-6.11%) |
Jun 05, 2008 | 11.28 | 11.99 | 11.28 | 11.58 | 96,932 | +0.30(+2.68%) |
Jun 04, 2008 | 11.49 | 11.69 | 11.24 | 11.28 | 69,819 | -0.28(-2.46%) |
Jun 03, 2008 | 11.66 | 12.07 | 11.14 | 11.56 | 166,356 | -0.08(-0.67%) |