Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.918 | 10.15 | 9.790 | 10.15 | 75,232 | +0.32(+3.27%) |
May 28, 2009 | 10.08 | 10.18 | 9.811 | 9.826 | 69,945 | -0.08(-0.79%) |
May 27, 2009 | 10.51 | 10.62 | 9.826 | 9.904 | 94,075 | -0.62(-5.90%) |
May 26, 2009 | 9.918 | 10.53 | 9.918 | 10.53 | 56,497 | +0.49(+4.91%) |
May 22, 2009 | 10.38 | 10.60 | 9.883 | 10.03 | 88,005 | -0.28(-2.70%) |
May 21, 2009 | 10.72 | 10.79 | 10.14 | 10.31 | 75,346 | -0.48(-4.43%) |
May 20, 2009 | 11.36 | 11.36 | 10.72 | 10.79 | 102,487 | -0.47(-4.18%) |
May 19, 2009 | 11.51 | 11.51 | 11.03 | 11.26 | 57,165 | -0.49(-4.13%) |
May 18, 2009 | 11.39 | 11.77 | 11.26 | 11.75 | 32,772 | +0.61(+5.45%) |
May 15, 2009 | 11.40 | 11.40 | 10.97 | 11.14 | 60,809 | -0.15(-1.33%) |
May 14, 2009 | 11.08 | 11.55 | 11.02 | 11.29 | 43,454 | +0.31(+2.79%) |
May 13, 2009 | 11.37 | 11.55 | 10.98 | 10.98 | 79,343 | -0.62(-5.35%) |
May 12, 2009 | 12.03 | 12.03 | 11.55 | 11.60 | 69,433 | -0.35(-2.93%) |
May 11, 2009 | 11.88 | 12.18 | 11.71 | 11.95 | 105,641 | -0.31(-2.56%) |
May 08, 2009 | 12.02 | 12.48 | 11.66 | 12.27 | 113,325 | +0.56(+4.75%) |
May 07, 2009 | 12.02 | 12.20 | 11.67 | 11.71 | 130,597 | -0.13(-1.08%) |
May 06, 2009 | 11.59 | 11.92 | 11.38 | 11.84 | 98,107 | +0.40(+3.49%) |
May 05, 2009 | 11.72 | 11.87 | 11.38 | 11.44 | 164,665 | -0.44(-3.72%) |
May 04, 2009 | 11.14 | 11.88 | 11.09 | 11.88 | 88,179 | +0.86(+7.84%) |
May 01, 2009 | 11.75 | 12.11 | 10.98 | 11.02 | 126,918 | -0.40(-3.50%) |
Apr 30, 2009 | 11.37 | 11.77 | 11.22 | 11.42 | 117,944 | -0.34(-2.91%) |
Apr 29, 2009 | 11.60 | 12.02 | 11.43 | 11.76 | 101,494 | +0.25(+2.17%) |
Apr 28, 2009 | 11.46 | 12.09 | 11.38 | 11.51 | 115,672 | -0.03(-0.25%) |
Apr 27, 2009 | 12.16 | 12.32 | 11.50 | 11.54 | 57,244 | -0.80(-6.48%) |
Apr 24, 2009 | 11.88 | 12.69 | 11.75 | 12.34 | 124,284 | +0.60(+5.11%) |
Apr 23, 2009 | 11.70 | 11.99 | 11.34 | 11.74 | 95,821 | +0.01(+0.12%) |
Apr 22, 2009 | 11.99 | 12.44 | 11.57 | 11.72 | 96,311 | -0.59(-4.81%) |
Apr 21, 2009 | 11.01 | 12.33 | 10.87 | 12.32 | 98,664 | +1.26(+11.36%) |
Apr 20, 2009 | 12.10 | 12.14 | 11.06 | 11.06 | 83,572 | -1.45(-11.58%) |
Apr 17, 2009 | 12.32 | 12.76 | 11.78 | 12.51 | 76,009 | +0.23(+1.86%) |
Apr 16, 2009 | 12.34 | 12.56 | 11.35 | 12.28 | 66,806 | +0.08(+0.64%) |
Apr 15, 2009 | 10.98 | 12.23 | 10.98 | 12.20 | 65,942 | +0.93(+8.23%) |
Apr 14, 2009 | 12.32 | 12.44 | 11.00 | 11.27 | 97,759 | -1.38(-10.94%) |
Apr 13, 2009 | 11.96 | 12.67 | 11.63 | 12.66 | 85,191 | +0.44(+3.62%) |
Apr 09, 2009 | 11.32 | 12.57 | 11.32 | 12.22 | 110,316 | +1.22(+11.10%) |
Apr 08, 2009 | 10.55 | 11.17 | 10.44 | 11.00 | 39,796 | +0.51(+4.83%) |
Apr 07, 2009 | 10.87 | 11.46 | 10.45 | 10.49 | 71,586 | -0.65(-5.83%) |
Apr 06, 2009 | 11.98 | 12.09 | 10.95 | 11.14 | 65,785 | -1.12(-9.14%) |
Apr 03, 2009 | 12.25 | 12.42 | 11.65 | 12.26 | 56,652 | +0.00(+0.00%) |
Apr 02, 2009 | 12.05 | 12.58 | 11.66 | 12.26 | 98,600 | +0.63(+5.46%) |
Apr 01, 2009 | 11.66 | 12.36 | 11.11 | 11.62 | 118,580 | -0.32(-2.69%) |
Mar 31, 2009 | 11.12 | 12.82 | 10.82 | 11.95 | 152,354 | +1.06(+9.77%) |
Mar 30, 2009 | 11.30 | 11.30 | 10.38 | 10.88 | 121,899 | -1.25(-10.29%) |
Mar 26, 2009 | 11.60 | 12.13 | 11.10 | 12.13 | 103,841 | +0.67(+5.85%) |
Mar 25, 2009 | 11.22 | 11.54 | 10.42 | 11.46 | 87,865 | +0.34(+3.01%) |
Mar 24, 2009 | 11.93 | 12.05 | 11.12 | 11.12 | 149,295 | -1.03(-8.51%) |
Mar 23, 2009 | 11.22 | 12.16 | 10.30 | 12.16 | 129,574 | +1.56(+14.75%) |
Mar 20, 2009 | 10.71 | 11.15 | 10.51 | 10.60 | 146,471 | +0.04(+0.34%) |
Mar 19, 2009 | 11.32 | 11.72 | 10.52 | 10.56 | 151,836 | -0.59(-5.25%) |
Mar 18, 2009 | 10.34 | 11.27 | 10.05 | 11.15 | 139,198 | +0.76(+7.35%) |
Mar 17, 2009 | 8.898 | 10.41 | 8.898 | 10.38 | 121,590 | +1.07(+11.49%) |
Mar 16, 2009 | 9.897 | 10.15 | 9.219 | 9.312 | 85,361 | -0.41(-4.26%) |
Mar 13, 2009 | 9.512 | 9.983 | 9.269 | 9.726 | 99,362 | +0.26(+2.71%) |
Mar 12, 2009 | 8.491 | 9.547 | 8.263 | 9.469 | 114,667 | +0.91(+10.58%) |
Mar 11, 2009 | 9.141 | 9.191 | 8.527 | 8.563 | 108,305 | -0.45(-4.99%) |
Mar 10, 2009 | 7.871 | 9.027 | 7.778 | 9.012 | 140,343 | +1.37(+17.93%) |
Mar 09, 2009 | 7.785 | 8.185 | 7.564 | 7.642 | 279,415 | -0.30(-3.77%) |
Mar 06, 2009 | 8.163 | 8.506 | 7.828 | 7.942 | 209,328 | -0.12(-1.50%) |
Mar 05, 2009 | 8.591 | 8.677 | 7.970 | 8.063 | 180,766 | -0.73(-8.28%) |
Mar 04, 2009 | 9.169 | 9.298 | 8.641 | 8.791 | 175,105 | -0.36(-3.98%) |
Mar 02, 2009 | 9.219 | 9.405 | 8.962 | 9.155 | 125,788 | -0.26(-2.73%) |
Feb 27, 2009 | 9.519 | 9.804 | 9.312 | 9.412 | 66,949 | -0.36(-3.65%) |
Feb 26, 2009 | 9.519 | 10.23 | 9.519 | 9.769 | 93,832 | +0.18(+1.86%) |
Feb 25, 2009 | 9.726 | 10.06 | 9.419 | 9.590 | 149,556 | -0.26(-2.68%) |
Feb 24, 2009 | 9.440 | 10.06 | 9.348 | 9.854 | 163,436 | +0.59(+6.31%) |
Feb 23, 2009 | 9.569 | 9.754 | 9.248 | 9.269 | 153,285 | -0.15(-1.59%) |
Feb 20, 2009 | 9.654 | 9.690 | 9.027 | 9.419 | 182,785 | -0.36(-3.65%) |
Feb 19, 2009 | 10.18 | 10.25 | 9.740 | 9.776 | 110,372 | -0.27(-2.70%) |
Feb 18, 2009 | 10.35 | 10.35 | 9.911 | 10.05 | 131,821 | +0.00(+0.00%) |
Feb 17, 2009 | 10.75 | 10.77 | 10.03 | 10.05 | 174,549 | -0.78(-7.19%) |
Feb 13, 2009 | 11.15 | 11.23 | 10.71 | 10.82 | 135,261 | -0.28(-2.51%) |
Feb 12, 2009 | 10.64 | 11.27 | 10.58 | 11.10 | 146,911 | -0.09(-0.83%) |
Feb 11, 2009 | 11.07 | 11.49 | 10.74 | 11.20 | 108,284 | +0.19(+1.75%) |
Feb 10, 2009 | 12.42 | 12.61 | 10.94 | 11.00 | 176,945 | -1.51(-12.04%) |
Feb 09, 2009 | 12.95 | 13.25 | 12.44 | 12.51 | 139,391 | -0.56(-4.26%) |
Feb 06, 2009 | 12.28 | 13.24 | 12.25 | 13.07 | 110,903 | +0.73(+5.90%) |
Feb 05, 2009 | 12.15 | 12.94 | 11.86 | 12.34 | 175,950 | +0.08(+0.64%) |
Feb 04, 2009 | 13.91 | 14.06 | 12.22 | 12.26 | 223,984 | -2.08(-14.53%) |
Feb 03, 2009 | 14.31 | 14.41 | 14.17 | 14.34 | 178,455 | +0.03(+0.20%) |
Feb 02, 2009 | 14.16 | 14.98 | 14.15 | 14.31 | 212,898 | -0.06(-0.40%) |
Jan 30, 2009 | 14.78 | 14.98 | 14.31 | 14.37 | 119,967 | -0.24(-1.66%) |
Jan 29, 2009 | 15.32 | 15.45 | 14.61 | 14.61 | 140,716 | -0.90(-5.80%) |
Jan 28, 2009 | 15.60 | 15.87 | 15.32 | 15.51 | 189,546 | +0.24(+1.54%) |
Jan 27, 2009 | 15.27 | 15.48 | 14.81 | 15.28 | 84,912 | +0.04(+0.23%) |
Jan 26, 2009 | 15.03 | 15.34 | 14.93 | 15.24 | 196,298 | -0.01(-0.05%) |
Jan 23, 2009 | 14.63 | 15.48 | 14.63 | 15.25 | 172,534 | +0.00(+0.00%) |
Jan 22, 2009 | 15.48 | 15.70 | 14.76 | 15.25 | 180,889 | -0.64(-4.04%) |
Jan 21, 2009 | 13.91 | 16.10 | 13.91 | 15.89 | 196,043 | +2.38(+17.58%) |
Jan 20, 2009 | 15.10 | 15.10 | 13.48 | 13.51 | 111,309 | -1.94(-12.56%) |
Jan 16, 2009 | 15.46 | 15.64 | 14.83 | 15.46 | 108,560 | +0.12(+0.79%) |
Jan 15, 2009 | 15.09 | 15.68 | 14.43 | 15.33 | 149,217 | +0.22(+1.46%) |
Jan 14, 2009 | 14.98 | 15.68 | 14.97 | 15.11 | 183,592 | -0.31(-2.03%) |
Jan 13, 2009 | 14.98 | 15.62 | 14.71 | 15.43 | 153,944 | +0.39(+2.61%) |
Jan 12, 2009 | 14.85 | 15.68 | 14.85 | 15.03 | 91,890 | +0.21(+1.44%) |
Jan 09, 2009 | 15.81 | 15.81 | 14.78 | 14.82 | 137,310 | -0.93(-5.93%) |
Jan 08, 2009 | 16.30 | 16.77 | 15.53 | 15.76 | 138,358 | -0.63(-3.87%) |
Jan 07, 2009 | 17.00 | 17.09 | 16.23 | 16.39 | 57,266 | -0.99(-5.71%) |
Jan 06, 2009 | 17.43 | 17.52 | 17.04 | 17.38 | 77,384 | +0.12(+0.70%) |
Jan 05, 2009 | 17.52 | 17.82 | 16.84 | 17.26 | 58,913 | -0.26(-1.47%) |
Jan 02, 2009 | 17.93 | 18.07 | 17.34 | 17.52 | 37,950 | -0.30(-1.68%) |
Dec 31, 2008 | 17.73 | 17.98 | 17.48 | 17.82 | 184,206 | +0.07(+0.40%) |
Dec 30, 2008 | 17.60 | 17.84 | 17.33 | 17.75 | 109,737 | +0.27(+1.55%) |
Dec 29, 2008 | 17.30 | 17.58 | 17.15 | 17.48 | 90,375 | +0.21(+1.24%) |
Dec 26, 2008 | 17.55 | 17.75 | 17.10 | 17.26 | 40,892 | +0.04(+0.25%) |
Dec 24, 2008 | 17.48 | 17.62 | 17.13 | 17.22 | 69,537 | -0.29(-1.67%) |
Dec 23, 2008 | 17.68 | 17.81 | 16.92 | 17.51 | 103,515 | +0.13(+0.74%) |
Dec 22, 2008 | 17.84 | 17.88 | 16.98 | 17.38 | 107,895 | -0.41(-2.33%) |
Dec 19, 2008 | 17.46 | 17.84 | 16.95 | 17.80 | 348,357 | +0.93(+5.50%) |
Dec 18, 2008 | 16.62 | 17.48 | 16.53 | 16.87 | 156,903 | -0.15(-0.88%) |
Dec 17, 2008 | 16.62 | 17.55 | 16.62 | 17.02 | 161,147 | +0.11(+0.63%) |
Dec 16, 2008 | 16.35 | 17.57 | 16.11 | 16.91 | 141,636 | +0.98(+6.14%) |
Dec 15, 2008 | 16.85 | 16.85 | 15.68 | 15.93 | 68,847 | -0.76(-4.57%) |
Dec 12, 2008 | 15.18 | 16.80 | 15.18 | 16.70 | 111,671 | +0.93(+5.88%) |
Dec 11, 2008 | 16.50 | 17.19 | 15.56 | 15.77 | 84,892 | -1.07(-6.36%) |
Dec 10, 2008 | 17.03 | 17.72 | 16.30 | 16.84 | 69,957 | +0.05(+0.30%) |
Dec 09, 2008 | 17.30 | 17.97 | 16.41 | 16.79 | 64,492 | -0.82(-4.66%) |
Dec 08, 2008 | 18.27 | 18.27 | 17.13 | 17.61 | 132,950 | -0.40(-2.22%) |
Dec 05, 2008 | 15.86 | 18.33 | 15.83 | 18.01 | 138,838 | +1.68(+10.31%) |
Dec 04, 2008 | 17.55 | 18.55 | 15.70 | 16.33 | 163,535 | -1.73(-9.57%) |
Dec 03, 2008 | 17.57 | 18.12 | 16.97 | 18.05 | 392,039 | +0.53(+3.01%) |
Dec 02, 2008 | 16.59 | 17.59 | 15.73 | 17.52 | 548,706 | +1.42(+8.82%) |
Dec 01, 2008 | 16.56 | 17.13 | 15.97 | 16.11 | 264,385 | -0.88(-5.21%) |
Nov 28, 2008 | 16.46 | 17.12 | 16.18 | 16.99 | 25,014 | +0.14(+0.80%) |
Nov 26, 2008 | 15.91 | 16.85 | 15.73 | 16.85 | 88,636 | +0.56(+3.41%) |
Nov 25, 2008 | 16.48 | 16.65 | 15.70 | 16.30 | 97,860 | +0.00(+0.00%) |
Nov 24, 2008 | 14.71 | 16.41 | 14.11 | 16.30 | 146,660 | +1.59(+10.82%) |
Nov 21, 2008 | 14.19 | 14.77 | 13.33 | 14.71 | 138,655 | +1.00(+7.29%) |
Nov 20, 2008 | 14.58 | 14.84 | 13.57 | 13.71 | 156,838 | -0.99(-6.75%) |
Nov 19, 2008 | 14.83 | 15.52 | 14.70 | 14.70 | 108,979 | -0.36(-2.37%) |
Nov 18, 2008 | 14.34 | 15.23 | 13.99 | 15.06 | 95,615 | +0.18(+1.20%) |
Nov 17, 2008 | 14.84 | 15.56 | 14.21 | 14.88 | 80,048 | +0.20(+1.36%) |
Nov 14, 2008 | 15.53 | 15.83 | 14.38 | 14.68 | 66,615 | -1.20(-7.55%) |
Nov 13, 2008 | 14.98 | 15.95 | 13.67 | 15.88 | 228,486 | +1.09(+7.38%) |
Nov 12, 2008 | 15.25 | 16.01 | 14.72 | 14.78 | 82,734 | -0.81(-5.17%) |
Nov 11, 2008 | 15.56 | 16.23 | 15.52 | 15.59 | 57,084 | -0.18(-1.13%) |
Nov 10, 2008 | 16.25 | 16.32 | 15.54 | 15.77 | 111,262 | -0.31(-1.91%) |
Nov 07, 2008 | 15.81 | 16.20 | 15.44 | 16.08 | 57,342 | +0.46(+2.97%) |
Nov 06, 2008 | 16.38 | 16.77 | 15.18 | 15.61 | 133,620 | -0.98(-5.93%) |
Nov 05, 2008 | 16.50 | 17.12 | 15.73 | 16.60 | 186,213 | -0.21(-1.23%) |
Nov 04, 2008 | 16.95 | 16.98 | 16.60 | 16.80 | 145,288 | +0.34(+2.04%) |
Nov 03, 2008 | 16.32 | 17.09 | 15.31 | 16.47 | 210,469 | +1.10(+7.15%) |
Oct 31, 2008 | 14.16 | 15.66 | 14.14 | 15.37 | 166,453 | +1.08(+7.54%) |
Oct 30, 2008 | 13.40 | 14.45 | 13.20 | 14.29 | 100,389 | +1.50(+11.71%) |
Oct 29, 2008 | 12.89 | 13.26 | 12.37 | 12.79 | 42,424 | +0.11(+0.84%) |
Oct 28, 2008 | 11.33 | 12.84 | 10.88 | 12.69 | 82,645 | +1.63(+14.71%) |
Oct 27, 2008 | 11.06 | 11.74 | 10.91 | 11.06 | 36,334 | -0.04(-0.32%) |
Oct 24, 2008 | 11.60 | 11.75 | 11.10 | 11.10 | 60,920 | -1.02(-8.42%) |
Oct 23, 2008 | 12.39 | 13.34 | 11.65 | 12.12 | 76,646 | -0.54(-4.28%) |
Oct 22, 2008 | 13.25 | 13.55 | 12.34 | 12.66 | 94,679 | -0.59(-4.47%) |
Oct 21, 2008 | 12.88 | 13.56 | 12.23 | 13.25 | 66,785 | -0.20(-1.49%) |
Oct 20, 2008 | 13.97 | 13.97 | 13.06 | 13.45 | 74,847 | +0.50(+3.86%) |
Oct 17, 2008 | 12.81 | 14.12 | 12.72 | 12.95 | 91,587 | -0.77(-5.62%) |
Oct 16, 2008 | 12.59 | 13.74 | 12.17 | 13.72 | 93,702 | +1.26(+10.14%) |
Oct 15, 2008 | 13.07 | 13.71 | 12.15 | 12.46 | 141,939 | -1.08(-8.01%) |
Oct 14, 2008 | 14.62 | 14.62 | 12.29 | 13.54 | 115,345 | -0.49(-3.51%) |
Oct 13, 2008 | 13.49 | 14.04 | 11.25 | 14.04 | 138,000 | +1.34(+10.57%) |
Oct 10, 2008 | 10.94 | 13.94 | 10.74 | 12.69 | 113,454 | +1.53(+13.75%) |
Oct 09, 2008 | 14.06 | 14.06 | 11.16 | 11.16 | 82,057 | -2.48(-18.16%) |
Oct 08, 2008 | 12.52 | 14.98 | 12.52 | 13.64 | 63,152 | +0.59(+4.48%) |
Oct 07, 2008 | 15.63 | 15.98 | 12.68 | 13.05 | 34,927 | -2.04(-13.52%) |
Oct 06, 2008 | 14.59 | 16.23 | 13.74 | 15.09 | 58,049 | -0.13(-0.84%) |
Oct 03, 2008 | 15.62 | 17.02 | 15.13 | 15.22 | 61,508 | -0.35(-2.25%) |
Oct 02, 2008 | 15.59 | 15.91 | 15.26 | 15.57 | 32,206 | -0.01(-0.09%) |
Oct 01, 2008 | 15.26 | 15.58 | 14.20 | 15.58 | 14,496 | +0.22(+1.44%) |
Sep 30, 2008 | 14.94 | 16.05 | 14.06 | 15.36 | 112,548 | +1.31(+9.29%) |
Sep 29, 2008 | 14.10 | 16.87 | 14.06 | 14.06 | 62,631 | -0.04(-0.25%) |
Sep 26, 2008 | 13.90 | 14.38 | 13.60 | 14.09 | 73,210 | -0.16(-1.15%) |
Sep 25, 2008 | 14.83 | 14.98 | 14.20 | 14.26 | 25,143 | +0.21(+1.47%) |
Sep 24, 2008 | 14.93 | 14.93 | 14.03 | 14.05 | 19,360 | -0.33(-2.28%) |
Sep 23, 2008 | 13.93 | 14.87 | 13.93 | 14.38 | 43,256 | -0.46(-3.12%) |
Sep 22, 2008 | 19.98 | 20.70 | 14.17 | 14.84 | 126,068 | -8.54(-36.53%) |
Sep 19, 2008 | 18.89 | 23.38 | 14.79 | 23.38 | 5,605 | +7.37(+46.03%) |
Sep 18, 2008 | 13.12 | 17.07 | 13.02 | 16.01 | 232,076 | +3.28(+25.78%) |
Sep 17, 2008 | 12.99 | 13.34 | 12.27 | 12.73 | 74,564 | -0.74(-5.51%) |
Sep 16, 2008 | 11.97 | 13.54 | 11.60 | 13.47 | 106,985 | +1.21(+9.83%) |
Sep 15, 2008 | 12.59 | 12.81 | 12.15 | 12.27 | 63,912 | -0.41(-3.26%) |
Sep 12, 2008 | 12.49 | 13.08 | 12.28 | 12.68 | 69,450 | -0.04(-0.28%) |
Sep 11, 2008 | 12.47 | 12.84 | 12.27 | 12.72 | 109,527 | -0.16(-1.27%) |
Sep 10, 2008 | 13.07 | 13.07 | 12.54 | 12.88 | 81,790 | +0.07(+0.56%) |
Sep 09, 2008 | 12.60 | 13.11 | 12.57 | 12.81 | 92,963 | -0.04(-0.28%) |
Sep 08, 2008 | 12.62 | 12.93 | 11.70 | 12.84 | 78,198 | +0.56(+4.53%) |
Sep 05, 2008 | 11.82 | 12.35 | 11.75 | 12.29 | 52,263 | +0.31(+2.56%) |
Sep 04, 2008 | 12.72 | 12.84 | 11.85 | 11.98 | 69,621 | -0.94(-7.29%) |
Sep 03, 2008 | 12.00 | 13.02 | 12.00 | 12.92 | 40,544 | +0.88(+7.35%) |
Sep 02, 2008 | 12.19 | 12.19 | 11.70 | 12.04 | 56,984 | +0.31(+2.62%) |
Aug 29, 2008 | 12.02 | 12.13 | 11.61 | 11.73 | 32,129 | -0.46(-3.80%) |
Aug 28, 2008 | 12.07 | 12.45 | 11.47 | 12.19 | 56,309 | +0.23(+1.91%) |
Aug 27, 2008 | 11.41 | 12.20 | 10.95 | 11.97 | 40,372 | +0.52(+4.55%) |
Aug 26, 2008 | 11.34 | 11.57 | 10.95 | 11.45 | 24,222 | +0.08(+0.69%) |
Aug 25, 2008 | 12.27 | 12.34 | 11.30 | 11.37 | 30,157 | -0.98(-7.92%) |
Aug 22, 2008 | 11.92 | 12.41 | 11.70 | 12.34 | 25,611 | +0.66(+5.68%) |
Aug 21, 2008 | 11.33 | 11.84 | 11.33 | 11.68 | 29,543 | +0.11(+0.99%) |
Aug 20, 2008 | 11.72 | 12.17 | 11.25 | 11.57 | 51,020 | -0.08(-0.67%) |
Aug 19, 2008 | 11.90 | 11.90 | 11.47 | 11.65 | 61,406 | -0.47(-3.89%) |
Aug 18, 2008 | 12.49 | 12.49 | 11.92 | 12.12 | 47,841 | -0.38(-3.03%) |
Aug 15, 2008 | 12.94 | 13.21 | 12.14 | 12.49 | 116,022 | -0.24(-1.85%) |
Aug 14, 2008 | 12.29 | 12.98 | 12.01 | 12.73 | 51,370 | +0.32(+2.59%) |
Aug 13, 2008 | 12.69 | 12.82 | 12.34 | 12.41 | 82,782 | -0.39(-3.07%) |
Aug 12, 2008 | 12.77 | 13.04 | 12.50 | 12.80 | 112,927 | -0.14(-1.05%) |
Aug 11, 2008 | 12.04 | 13.15 | 11.92 | 12.94 | 100,717 | +0.88(+7.34%) |
Aug 08, 2008 | 11.64 | 12.16 | 11.45 | 12.05 | 66,455 | +0.46(+4.00%) |
Aug 07, 2008 | 11.80 | 12.05 | 11.32 | 11.59 | 94,288 | -0.36(-2.99%) |
Aug 06, 2008 | 11.24 | 12.02 | 11.16 | 11.95 | 76,157 | +0.62(+5.48%) |
Aug 05, 2008 | 10.46 | 11.38 | 10.46 | 11.32 | 79,489 | +1.07(+10.44%) |
Aug 04, 2008 | 10.72 | 11.20 | 10.25 | 10.25 | 80,632 | -0.56(-5.15%) |
Aug 01, 2008 | 10.85 | 11.25 | 10.40 | 10.81 | 56,647 | +0.05(+0.46%) |
Jul 31, 2008 | 10.71 | 11.37 | 10.36 | 10.76 | 118,658 | -0.17(-1.57%) |
Jul 30, 2008 | 9.983 | 11.06 | 9.954 | 10.93 | 113,312 | +0.98(+9.90%) |
Jul 29, 2008 | 9.947 | 9.976 | 8.441 | 9.947 | 49,030 | +1.50(+17.74%) |
Jul 28, 2008 | 9.976 | 9.990 | 8.334 | 8.449 | 98,213 | -1.58(-15.79%) |
Jul 25, 2008 | 9.455 | 10.15 | 9.176 | 10.03 | 129,930 | +0.56(+5.95%) |
Jul 24, 2008 | 9.954 | 9.954 | 9.426 | 9.469 | 37,373 | -0.29(-2.93%) |
Jul 23, 2008 | 9.633 | 10.70 | 9.501 | 9.754 | 124,441 | +0.16(+1.64%) |
Jul 22, 2008 | 8.477 | 9.647 | 8.085 | 9.597 | 62,680 | +1.06(+12.46%) |
Jul 21, 2008 | 8.270 | 8.991 | 8.149 | 8.534 | 125,384 | +0.29(+3.55%) |
Jul 18, 2008 | 8.698 | 8.698 | 8.142 | 8.242 | 59,155 | -0.51(-5.87%) |
Jul 17, 2008 | 8.163 | 9.191 | 8.163 | 8.755 | 138,948 | +0.74(+9.26%) |
Jul 16, 2008 | 7.200 | 8.199 | 6.907 | 8.013 | 106,751 | +0.83(+11.52%) |
Jul 15, 2008 | 7.157 | 7.749 | 6.814 | 7.186 | 87,170 | -0.02(-0.30%) |
Jul 14, 2008 | 7.835 | 7.835 | 7.171 | 7.207 | 51,412 | -0.52(-6.74%) |
Jul 11, 2008 | 7.250 | 7.735 | 6.979 | 7.728 | 82,524 | +0.40(+5.45%) |
Jul 10, 2008 | 7.421 | 7.421 | 7.186 | 7.328 | 76,903 | -0.09(-1.15%) |
Jul 09, 2008 | 7.721 | 7.721 | 7.378 | 7.414 | 78,897 | -0.34(-4.42%) |
Jul 08, 2008 | 7.157 | 7.756 | 6.964 | 7.756 | 94,718 | +0.63(+8.81%) |
Jul 07, 2008 | 7.450 | 7.450 | 6.971 | 7.128 | 167,659 | -0.16(-2.15%) |
Jul 04, 2008 | 7.186 | 7.675 | 7.171 | 7.285 | 64,468 | +0.00(+0.00%) |
Jul 03, 2008 | 7.186 | 7.675 | 7.171 | 7.285 | 64,468 | +0.13(+1.79%) |
Jul 02, 2008 | 7.728 | 7.728 | 6.982 | 7.157 | 144,766 | -0.48(-6.26%) |
Jul 01, 2008 | 7.778 | 7.878 | 7.471 | 7.635 | 116,373 | -0.18(-2.28%) |
Jun 30, 2008 | 8.434 | 8.541 | 7.813 | 7.813 | 137,324 | -0.63(-7.44%) |
Jun 27, 2008 | 9.276 | 9.340 | 8.437 | 8.441 | 473,462 | -0.83(-9.00%) |
Jun 26, 2008 | 9.769 | 9.769 | 9.276 | 9.276 | 44,924 | -0.64(-6.41%) |
Jun 25, 2008 | 9.576 | 10.01 | 9.576 | 9.911 | 62,034 | +0.38(+3.97%) |
Jun 24, 2008 | 9.476 | 9.640 | 9.148 | 9.533 | 39,430 | -0.05(-0.52%) |
Jun 23, 2008 | 9.990 | 9.990 | 9.576 | 9.583 | 44,840 | -0.37(-3.73%) |
Jun 20, 2008 | 10.15 | 10.38 | 9.719 | 9.954 | 159,315 | -0.26(-2.52%) |
Jun 19, 2008 | 10.48 | 10.48 | 10.07 | 10.21 | 67,928 | -0.31(-2.92%) |
Jun 18, 2008 | 10.72 | 10.78 | 10.32 | 10.52 | 51,019 | -0.26(-2.45%) |
Jun 17, 2008 | 11.24 | 11.24 | 10.75 | 10.78 | 45,769 | -0.43(-3.82%) |
Jun 16, 2008 | 11.02 | 11.21 | 10.81 | 11.21 | 27,208 | +0.16(+1.49%) |
Jun 13, 2008 | 11.08 | 11.17 | 10.77 | 11.05 | 45,515 | +0.10(+0.91%) |
Jun 12, 2008 | 10.78 | 11.00 | 10.73 | 10.95 | 49,366 | +0.21(+1.93%) |
Jun 11, 2008 | 10.99 | 10.99 | 10.67 | 10.74 | 42,824 | -0.31(-2.84%) |
Jun 10, 2008 | 10.90 | 11.10 | 10.67 | 11.05 | 22,321 | +0.14(+1.24%) |
Jun 09, 2008 | 11.44 | 11.44 | 10.65 | 10.92 | 36,313 | -0.47(-4.14%) |
Jun 06, 2008 | 11.77 | 11.77 | 11.26 | 11.39 | 55,205 | -0.65(-5.39%) |
Jun 05, 2008 | 11.64 | 12.04 | 11.58 | 12.04 | 44,758 | +0.39(+3.31%) |
Jun 04, 2008 | 11.39 | 12.00 | 11.32 | 11.65 | 56,106 | +0.19(+1.68%) |
Jun 03, 2008 | 11.65 | 11.67 | 11.37 | 11.46 | 37,278 | -0.12(-1.05%) |