Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.577 | 4.821 | 4.506 | 4.821 | 841,296 | +0.43(+9.81%) |
May 28, 2009 | 4.738 | 4.789 | 4.178 | 4.391 | 654,623 | -0.19(-4.21%) |
May 27, 2009 | 4.886 | 4.898 | 4.532 | 4.583 | 504,418 | -0.24(-4.93%) |
May 26, 2009 | 4.886 | 4.905 | 4.571 | 4.821 | 408,238 | -0.09(-1.83%) |
May 22, 2009 | 5.149 | 5.400 | 4.783 | 4.911 | 766,829 | +0.37(+8.22%) |
May 21, 2009 | 4.943 | 4.943 | 4.506 | 4.538 | 602,643 | -0.41(-8.31%) |
May 20, 2009 | 5.046 | 5.593 | 4.886 | 4.950 | 854,923 | +0.12(+2.39%) |
May 19, 2009 | 4.114 | 4.847 | 4.114 | 4.834 | 650,598 | +0.78(+19.18%) |
May 18, 2009 | 3.925 | 4.082 | 3.909 | 4.056 | 159,911 | +0.13(+3.27%) |
May 15, 2009 | 3.716 | 4.050 | 3.716 | 3.928 | 375,215 | +0.28(+7.57%) |
May 14, 2009 | 3.150 | 3.889 | 3.150 | 3.651 | 325,990 | +0.50(+15.92%) |
May 13, 2009 | 3.594 | 3.594 | 3.105 | 3.150 | 255,083 | -0.44(-12.19%) |
May 12, 2009 | 3.947 | 3.966 | 3.536 | 3.587 | 1,533,329 | -0.17(-4.62%) |
May 11, 2009 | 3.793 | 3.864 | 3.606 | 3.761 | 224,475 | -0.10(-2.50%) |
May 08, 2009 | 4.127 | 4.191 | 3.600 | 3.857 | 411,327 | -0.13(-3.38%) |
May 07, 2009 | 4.056 | 4.140 | 3.780 | 3.992 | 496,211 | +0.17(+4.55%) |
May 06, 2009 | 3.664 | 3.857 | 3.664 | 3.818 | 219,126 | +0.22(+6.07%) |
May 05, 2009 | 3.568 | 3.600 | 3.362 | 3.600 | 272,891 | +0.12(+3.32%) |
May 04, 2009 | 3.503 | 3.536 | 3.439 | 3.484 | 318,042 | +0.34(+10.84%) |
May 01, 2009 | 2.751 | 3.246 | 2.751 | 3.143 | 216,413 | +0.40(+14.79%) |
Apr 30, 2009 | 2.700 | 2.899 | 2.642 | 2.739 | 144,198 | +0.04(+1.43%) |
Apr 29, 2009 | 2.661 | 2.751 | 2.661 | 2.700 | 60,356 | +0.10(+3.70%) |
Apr 28, 2009 | 2.578 | 2.700 | 2.462 | 2.604 | 215,056 | -0.02(-0.74%) |
Apr 27, 2009 | 2.584 | 2.700 | 2.301 | 2.623 | 104,639 | -0.08(-3.09%) |
Apr 24, 2009 | 2.732 | 2.796 | 2.636 | 2.706 | 112,361 | -0.03(-1.17%) |
Apr 23, 2009 | 2.726 | 2.796 | 2.687 | 2.739 | 222,912 | -0.01(-0.23%) |
Apr 22, 2009 | 2.636 | 2.796 | 2.578 | 2.745 | 166,671 | +0.10(+3.89%) |
Apr 21, 2009 | 2.295 | 2.700 | 2.250 | 2.642 | 361,309 | +0.32(+13.85%) |
Apr 20, 2009 | 2.739 | 2.809 | 2.250 | 2.321 | 1,110,086 | -0.58(-19.96%) |
Apr 17, 2009 | 2.661 | 2.919 | 2.526 | 2.899 | 953,857 | +0.33(+12.75%) |
Apr 16, 2009 | 2.514 | 2.591 | 2.488 | 2.571 | 331,703 | +0.06(+2.30%) |
Apr 15, 2009 | 2.578 | 2.578 | 2.443 | 2.514 | 123,451 | -0.04(-1.51%) |
Apr 14, 2009 | 2.327 | 2.604 | 2.250 | 2.552 | 767,477 | +0.22(+9.67%) |
Apr 13, 2009 | 2.327 | 2.366 | 2.250 | 2.327 | 273,300 | +0.01(+0.56%) |
Apr 09, 2009 | 2.308 | 2.411 | 2.235 | 2.314 | 190,560 | +0.15(+6.82%) |
Apr 08, 2009 | 2.064 | 2.186 | 2.028 | 2.166 | 321,984 | +0.07(+3.37%) |
Apr 07, 2009 | 2.057 | 2.141 | 2.051 | 2.096 | 58,930 | -0.04(-2.10%) |
Apr 06, 2009 | 2.269 | 2.269 | 2.051 | 2.141 | 113,297 | -0.10(-4.58%) |
Apr 03, 2009 | 2.269 | 2.346 | 2.186 | 2.244 | 152,853 | +0.04(+2.05%) |
Apr 02, 2009 | 2.115 | 2.244 | 2.057 | 2.199 | 208,310 | +0.16(+7.89%) |
Apr 01, 2009 | 1.999 | 2.076 | 1.993 | 2.038 | 176,202 | +0.01(+0.32%) |
Mar 31, 2009 | 2.019 | 2.102 | 1.980 | 2.031 | 309,541 | +0.07(+3.61%) |
Mar 30, 2009 | 2.089 | 2.089 | 1.929 | 1.961 | 145,694 | -0.34(-14.80%) |
Mar 26, 2009 | 2.051 | 2.340 | 2.025 | 2.301 | 169,160 | +0.31(+15.86%) |
Mar 25, 2009 | 1.993 | 2.051 | 1.909 | 1.986 | 396,216 | +0.04(+1.98%) |
Mar 24, 2009 | 1.948 | 2.064 | 1.896 | 1.948 | 772,631 | -0.07(-3.50%) |
Mar 23, 2009 | 1.993 | 2.019 | 1.953 | 2.019 | 169,101 | +0.21(+11.74%) |
Mar 20, 2009 | 1.929 | 1.935 | 1.774 | 1.806 | 126,960 | -0.12(-6.33%) |
Mar 19, 2009 | 2.006 | 2.083 | 1.916 | 1.929 | 245,911 | +0.01(+0.33%) |
Mar 18, 2009 | 1.993 | 1.993 | 1.909 | 1.922 | 176,726 | -0.02(-0.99%) |
Mar 17, 2009 | 2.006 | 2.038 | 1.935 | 1.941 | 92,045 | -0.06(-3.21%) |
Mar 16, 2009 | 2.057 | 2.115 | 1.961 | 2.006 | 94,735 | -0.05(-2.50%) |
Mar 13, 2009 | 2.121 | 2.211 | 2.051 | 2.057 | 0 | -0.01(-0.31%) |
Mar 12, 2009 | 1.993 | 2.064 | 1.948 | 2.064 | 67,434 | +0.04(+2.23%) |
Mar 11, 2009 | 2.109 | 2.160 | 1.935 | 2.019 | 119,467 | -0.09(-4.27%) |
Mar 10, 2009 | 2.256 | 2.366 | 2.057 | 2.109 | 155,193 | -0.03(-1.20%) |
Mar 09, 2009 | 2.192 | 2.244 | 2.109 | 2.134 | 26,273 | -0.05(-2.35%) |
Mar 06, 2009 | 2.192 | 2.289 | 2.089 | 2.186 | 0 | +0.04(+2.04%) |
Mar 05, 2009 | 2.102 | 2.237 | 1.954 | 2.142 | 98,235 | +0.06(+2.84%) |
Mar 04, 2009 | 2.237 | 2.314 | 2.083 | 2.083 | 291,180 | +0.09(+4.52%) |
Mar 02, 2009 | 2.372 | 2.443 | 1.742 | 1.993 | 317,572 | -0.45(-18.42%) |
Feb 27, 2009 | 2.346 | 2.494 | 2.294 | 2.443 | 0 | +0.10(+4.11%) |
Feb 26, 2009 | 2.411 | 2.462 | 2.250 | 2.346 | 73,011 | +0.00(+0.00%) |
Feb 25, 2009 | 2.488 | 2.520 | 2.295 | 2.346 | 47,320 | -0.13(-5.19%) |
Feb 24, 2009 | 2.526 | 2.604 | 2.334 | 2.475 | 257,933 | +0.03(+1.32%) |
Feb 23, 2009 | 2.854 | 2.925 | 2.443 | 2.443 | 137,756 | -0.37(-13.24%) |
Feb 20, 2009 | 2.893 | 2.919 | 2.732 | 2.816 | 162,883 | -0.17(-5.81%) |
Feb 19, 2009 | 2.983 | 3.176 | 2.912 | 2.989 | 132,980 | -0.02(-0.64%) |
Feb 18, 2009 | 3.542 | 3.561 | 2.983 | 3.009 | 311,227 | -0.53(-15.06%) |
Feb 17, 2009 | 3.761 | 3.761 | 3.478 | 3.542 | 89,508 | -0.25(-6.61%) |
Feb 13, 2009 | 3.696 | 3.857 | 3.696 | 3.793 | 67,773 | -0.01(-0.34%) |
Feb 12, 2009 | 3.549 | 3.812 | 3.478 | 3.806 | 133,907 | +0.13(+3.68%) |
Feb 11, 2009 | 3.728 | 3.775 | 3.606 | 3.671 | 165,564 | -0.06(-1.55%) |
Feb 10, 2009 | 4.082 | 4.114 | 3.471 | 3.728 | 573,416 | -0.89(-19.33%) |
Feb 09, 2009 | 4.693 | 4.751 | 4.563 | 4.622 | 182,188 | +0.12(+2.57%) |
Feb 06, 2009 | 4.500 | 4.699 | 4.500 | 4.506 | 146,904 | +0.03(+0.72%) |
Feb 05, 2009 | 4.635 | 4.731 | 4.378 | 4.474 | 123,998 | -0.17(-3.73%) |
Feb 04, 2009 | 4.532 | 4.757 | 4.493 | 4.648 | 236,517 | +0.19(+4.18%) |
Feb 03, 2009 | 4.031 | 4.500 | 4.031 | 4.461 | 164,408 | +0.48(+12.12%) |
Feb 02, 2009 | 4.050 | 4.063 | 3.864 | 3.979 | 71,343 | -0.07(-1.75%) |
Jan 30, 2009 | 4.307 | 4.384 | 4.031 | 4.050 | 0 | -0.25(-5.83%) |
Jan 29, 2009 | 4.436 | 4.499 | 4.249 | 4.301 | 59,011 | -0.21(-4.70%) |
Jan 28, 2009 | 4.532 | 4.628 | 4.468 | 4.513 | 190,092 | +0.22(+5.09%) |
Jan 27, 2009 | 4.211 | 4.333 | 4.178 | 4.294 | 73,185 | +0.06(+1.52%) |
Jan 26, 2009 | 4.050 | 4.371 | 4.050 | 4.230 | 103,908 | +0.11(+2.61%) |
Jan 23, 2009 | 4.225 | 4.225 | 4.011 | 4.122 | 119,094 | -0.20(-4.72%) |
Jan 22, 2009 | 4.436 | 4.500 | 4.140 | 4.326 | 96,485 | -0.13(-3.03%) |
Jan 21, 2009 | 4.191 | 4.500 | 4.172 | 4.461 | 162,550 | +0.46(+11.40%) |
Jan 20, 2009 | 4.500 | 4.532 | 3.883 | 4.005 | 149,445 | -0.43(-9.71%) |
Jan 16, 2009 | 4.146 | 4.558 | 4.024 | 4.436 | 270,088 | +0.51(+13.11%) |
Jan 15, 2009 | 4.808 | 4.808 | 3.896 | 3.921 | 647,226 | -0.96(-19.74%) |
Jan 14, 2009 | 5.670 | 5.670 | 4.712 | 4.886 | 164,221 | -0.66(-11.83%) |
Jan 13, 2009 | 5.516 | 5.850 | 5.387 | 5.541 | 214,432 | +0.04(+0.70%) |
Jan 12, 2009 | 5.721 | 5.753 | 5.368 | 5.503 | 202,839 | -0.06(-1.15%) |
Jan 09, 2009 | 5.400 | 5.918 | 5.400 | 5.567 | 251,653 | +0.17(+3.22%) |
Jan 08, 2009 | 5.207 | 5.464 | 5.046 | 5.393 | 89,002 | +0.27(+5.27%) |
Jan 07, 2009 | 5.400 | 5.413 | 5.046 | 5.123 | 293,601 | -0.50(-8.91%) |
Jan 06, 2009 | 5.336 | 5.648 | 5.239 | 5.625 | 265,757 | +0.44(+8.43%) |
Jan 05, 2009 | 4.988 | 5.284 | 4.988 | 5.188 | 432,211 | +0.24(+4.81%) |
Jan 02, 2009 | 4.448 | 5.111 | 4.371 | 4.950 | 0 | +0.66(+15.27%) |
Jan 01, 2009 | 3.561 | 4.339 | 3.561 | 4.294 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.561 | 4.339 | 3.561 | 4.294 | 151,997 | +0.66(+18.23%) |
Dec 30, 2008 | 3.362 | 3.632 | 3.279 | 3.632 | 86,381 | +0.27(+8.03%) |
Dec 29, 2008 | 3.818 | 3.857 | 3.279 | 3.362 | 83,945 | -0.44(-11.51%) |
Dec 26, 2008 | 3.358 | 3.799 | 3.285 | 3.799 | 69,749 | +0.48(+14.31%) |
Dec 24, 2008 | 3.388 | 3.632 | 3.214 | 3.324 | 123,858 | -0.12(-3.36%) |
Dec 23, 2008 | 3.536 | 3.761 | 3.279 | 3.439 | 153,159 | -0.16(-4.46%) |
Dec 22, 2008 | 4.249 | 4.262 | 3.407 | 3.600 | 185,848 | -0.49(-12.09%) |
Dec 19, 2008 | 4.796 | 4.860 | 3.896 | 4.095 | 309,539 | -0.57(-12.26%) |
Dec 18, 2008 | 5.901 | 6.171 | 4.641 | 4.667 | 587,919 | -0.77(-14.18%) |
Dec 17, 2008 | 4.178 | 5.483 | 4.178 | 5.438 | 443,425 | +1.45(+36.23%) |
Dec 16, 2008 | 3.831 | 4.121 | 3.773 | 3.992 | 136,399 | +0.16(+4.19%) |
Dec 15, 2008 | 3.516 | 4.082 | 3.407 | 3.831 | 230,418 | +0.45(+13.31%) |
Dec 12, 2008 | 3.317 | 3.414 | 2.893 | 3.381 | 383,243 | -0.08(-2.41%) |
Dec 11, 2008 | 3.857 | 3.909 | 3.465 | 3.465 | 265,305 | -0.39(-10.17%) |
Dec 10, 2008 | 3.465 | 4.256 | 3.388 | 3.857 | 355,129 | +0.65(+20.24%) |
Dec 09, 2008 | 2.694 | 3.407 | 2.661 | 3.208 | 404,441 | +0.58(+22.00%) |
Dec 08, 2008 | 2.571 | 2.771 | 2.571 | 2.629 | 265,897 | +0.13(+5.14%) |
Dec 05, 2008 | 2.533 | 2.552 | 2.379 | 2.501 | 135,832 | -0.06(-2.26%) |
Dec 04, 2008 | 2.475 | 2.668 | 2.381 | 2.559 | 164,920 | +0.10(+3.92%) |
Dec 03, 2008 | 2.514 | 2.597 | 2.353 | 2.462 | 102,569 | -0.11(-4.25%) |
Dec 02, 2008 | 2.584 | 2.687 | 2.417 | 2.571 | 106,588 | -0.05(-1.96%) |
Dec 01, 2008 | 2.668 | 2.957 | 2.346 | 2.623 | 83,618 | -0.04(-1.69%) |
Nov 28, 2008 | 2.578 | 2.796 | 2.559 | 2.668 | 39,874 | +0.09(+3.49%) |
Nov 26, 2008 | 2.854 | 2.919 | 2.366 | 2.578 | 254,803 | -0.28(-9.68%) |
Nov 25, 2008 | 3.285 | 3.471 | 2.764 | 2.854 | 388,278 | -0.43(-13.11%) |
Nov 24, 2008 | 2.430 | 3.362 | 2.417 | 3.285 | 199,933 | +0.82(+33.42%) |
Nov 21, 2008 | 2.076 | 2.507 | 2.076 | 2.462 | 184,372 | +0.36(+17.13%) |
Nov 20, 2008 | 2.282 | 2.559 | 1.916 | 2.102 | 219,323 | -0.27(-11.38%) |
Nov 19, 2008 | 3.002 | 3.002 | 2.314 | 2.372 | 293,458 | -0.80(-25.15%) |
Nov 18, 2008 | 3.497 | 3.536 | 3.060 | 3.169 | 324,650 | -0.30(-8.53%) |
Nov 17, 2008 | 3.793 | 3.857 | 3.381 | 3.465 | 94,945 | -0.31(-8.18%) |
Nov 14, 2008 | 4.127 | 4.127 | 3.671 | 3.773 | 93,867 | -0.32(-7.85%) |
Nov 13, 2008 | 4.172 | 4.352 | 3.324 | 4.095 | 176,373 | -0.18(-4.21%) |
Nov 12, 2008 | 4.821 | 4.995 | 4.185 | 4.275 | 174,446 | -0.52(-10.86%) |
Nov 11, 2008 | 4.950 | 4.950 | 4.661 | 4.796 | 97,612 | -0.23(-4.60%) |
Nov 10, 2008 | 4.564 | 5.136 | 4.564 | 5.027 | 188,868 | +0.53(+11.71%) |
Nov 07, 2008 | 4.500 | 4.603 | 4.399 | 4.500 | 163,414 | +0.03(+0.72%) |
Nov 06, 2008 | 4.738 | 4.738 | 4.352 | 4.468 | 78,597 | -0.27(-5.70%) |
Nov 05, 2008 | 5.246 | 5.246 | 4.699 | 4.738 | 231,024 | -0.13(-2.64%) |
Nov 04, 2008 | 5.046 | 5.644 | 4.577 | 4.866 | 378,645 | +0.57(+13.32%) |
Nov 03, 2008 | 3.761 | 4.500 | 3.761 | 4.294 | 306,095 | +0.75(+21.23%) |
Oct 31, 2008 | 3.111 | 3.542 | 2.970 | 3.542 | 159,915 | +0.48(+15.51%) |
Oct 30, 2008 | 2.893 | 3.375 | 2.893 | 3.066 | 342,623 | +0.19(+6.47%) |
Oct 29, 2008 | 2.861 | 2.951 | 2.784 | 2.880 | 451,805 | +0.10(+3.46%) |
Oct 28, 2008 | 2.906 | 2.996 | 2.674 | 2.784 | 339,035 | -0.01(-0.23%) |
Oct 27, 2008 | 3.195 | 3.349 | 2.700 | 2.790 | 107,934 | -0.40(-12.68%) |
Oct 24, 2008 | 3.066 | 3.214 | 3.021 | 3.195 | 172,016 | -0.22(-6.58%) |
Oct 23, 2008 | 3.606 | 3.767 | 3.343 | 3.420 | 152,430 | -0.22(-6.01%) |
Oct 22, 2008 | 3.909 | 3.909 | 3.549 | 3.639 | 101,366 | -0.29(-7.36%) |
Oct 21, 2008 | 3.921 | 3.986 | 3.870 | 3.928 | 82,834 | -0.03(-0.65%) |
Oct 20, 2008 | 4.011 | 4.082 | 3.889 | 3.954 | 94,361 | -0.01(-0.32%) |
Oct 17, 2008 | 3.818 | 4.095 | 3.716 | 3.966 | 224,471 | +0.15(+3.87%) |
Oct 16, 2008 | 4.018 | 4.114 | 3.523 | 3.818 | 146,649 | -0.24(-6.01%) |
Oct 15, 2008 | 4.500 | 4.500 | 3.857 | 4.063 | 243,579 | -0.44(-9.71%) |
Oct 14, 2008 | 4.821 | 4.886 | 4.416 | 4.500 | 108,388 | -0.13(-2.91%) |
Oct 13, 2008 | 4.500 | 5.046 | 4.410 | 4.635 | 180,012 | +0.21(+4.64%) |
Oct 10, 2008 | 4.114 | 4.442 | 3.857 | 4.429 | 440,003 | -0.07(-1.57%) |
Oct 09, 2008 | 4.706 | 4.918 | 4.339 | 4.500 | 288,330 | -0.19(-4.11%) |
Oct 08, 2008 | 4.243 | 5.072 | 4.095 | 4.693 | 414,618 | +0.02(+0.41%) |
Oct 07, 2008 | 4.802 | 5.014 | 4.500 | 4.673 | 361,637 | +0.06(+1.39%) |
Oct 06, 2008 | 5.528 | 5.548 | 4.178 | 4.609 | 521,405 | -1.38(-23.07%) |
Oct 03, 2008 | 6.171 | 6.718 | 5.792 | 5.991 | 358,669 | -0.08(-1.38%) |
Oct 02, 2008 | 7.232 | 7.373 | 5.991 | 6.075 | 484,403 | -1.22(-16.74%) |
Oct 01, 2008 | 7.103 | 7.361 | 6.589 | 7.296 | 148,335 | +0.29(+4.13%) |
Sep 30, 2008 | 7.193 | 7.193 | 6.030 | 7.007 | 215,305 | -0.22(-3.11%) |
Sep 29, 2008 | 7.971 | 8.286 | 6.959 | 7.232 | 248,839 | -0.96(-11.76%) |
Sep 26, 2008 | 8.659 | 8.659 | 7.714 | 8.196 | 0 | -0.64(-7.21%) |
Sep 25, 2008 | 9.071 | 9.186 | 8.749 | 8.833 | 168,496 | -0.30(-3.24%) |
Sep 24, 2008 | 9.289 | 9.553 | 8.846 | 9.128 | 88,559 | -0.16(-1.73%) |
Sep 23, 2008 | 9.746 | 9.791 | 9.077 | 9.289 | 112,282 | -0.34(-3.54%) |
Sep 22, 2008 | 10.29 | 10.29 | 9.630 | 9.630 | 27,603 | -0.66(-6.37%) |
Sep 19, 2008 | 9.913 | 10.86 | 9.707 | 10.29 | 0 | +0.90(+9.59%) |
Sep 18, 2008 | 9.623 | 9.913 | 9.109 | 9.386 | 154,530 | -0.32(-3.31%) |
Sep 17, 2008 | 9.836 | 10.05 | 9.514 | 9.707 | 105,266 | -0.30(-2.96%) |
Sep 16, 2008 | 9.797 | 10.29 | 9.630 | 10.00 | 143,151 | +0.05(+0.52%) |
Sep 15, 2008 | 10.05 | 10.86 | 9.758 | 9.951 | 240,977 | -0.42(-4.09%) |
Sep 12, 2008 | 10.29 | 10.49 | 10.22 | 10.38 | 109,513 | +0.12(+1.13%) |
Sep 11, 2008 | 9.900 | 10.29 | 9.803 | 10.26 | 191,046 | +0.27(+2.70%) |
Sep 10, 2008 | 10.35 | 10.38 | 9.681 | 9.990 | 321,345 | -0.37(-3.60%) |
Sep 09, 2008 | 10.28 | 10.92 | 10.26 | 10.36 | 518,663 | +0.03(+0.25%) |
Sep 08, 2008 | 11.56 | 11.57 | 10.29 | 10.34 | 616,764 | -0.96(-8.48%) |
Sep 05, 2008 | 11.44 | 11.57 | 11.17 | 11.29 | 0 | -0.22(-1.95%) |
Sep 04, 2008 | 11.62 | 11.65 | 11.44 | 11.52 | 184,708 | -0.21(-1.81%) |
Sep 03, 2008 | 12.09 | 12.09 | 11.73 | 11.73 | 144,174 | -0.44(-3.64%) |
Sep 02, 2008 | 12.02 | 12.23 | 11.88 | 12.18 | 50,729 | -0.07(-0.58%) |
Aug 29, 2008 | 12.10 | 12.27 | 12.10 | 12.25 | 24,500 | +0.01(+0.05%) |
Aug 28, 2008 | 12.18 | 12.25 | 11.96 | 12.24 | 112,285 | +0.08(+0.69%) |
Aug 27, 2008 | 11.95 | 12.21 | 11.87 | 12.16 | 97,564 | +0.37(+3.11%) |
Aug 26, 2008 | 11.78 | 12.14 | 11.62 | 11.79 | 90,452 | -0.02(-0.16%) |
Aug 25, 2008 | 11.92 | 12.10 | 11.56 | 11.81 | 49,724 | -0.12(-1.02%) |
Aug 22, 2008 | 12.18 | 12.18 | 11.81 | 11.93 | 36,697 | -0.24(-2.01%) |
Aug 21, 2008 | 12.17 | 12.21 | 12.04 | 12.18 | 74,084 | +0.03(+0.21%) |
Aug 20, 2008 | 11.83 | 12.16 | 11.67 | 12.15 | 69,802 | +0.35(+2.94%) |
Aug 19, 2008 | 11.57 | 11.85 | 11.42 | 11.80 | 413,801 | +0.17(+1.44%) |
Aug 18, 2008 | 11.37 | 11.67 | 11.29 | 11.64 | 453,432 | +0.27(+2.38%) |
Aug 15, 2008 | 11.70 | 11.76 | 11.22 | 11.37 | 0 | -0.30(-2.59%) |
Aug 14, 2008 | 11.54 | 11.73 | 11.54 | 11.67 | 161,392 | +0.13(+1.11%) |
Aug 13, 2008 | 11.63 | 11.96 | 11.42 | 11.54 | 417,624 | -0.08(-0.72%) |
Aug 12, 2008 | 11.73 | 11.96 | 11.49 | 11.62 | 264,616 | +0.05(+0.44%) |
Aug 11, 2008 | 11.73 | 11.94 | 11.26 | 11.57 | 288,016 | -0.19(-1.64%) |
Aug 08, 2008 | 11.70 | 11.84 | 11.57 | 11.76 | 133,491 | +0.02(+0.16%) |
Aug 07, 2008 | 11.71 | 11.85 | 11.56 | 11.74 | 170,577 | -0.11(-0.92%) |
Aug 06, 2008 | 11.58 | 11.85 | 11.57 | 11.85 | 29,834 | +0.22(+1.93%) |
Aug 05, 2008 | 11.79 | 11.89 | 11.61 | 11.63 | 81,084 | -0.14(-1.20%) |
Aug 04, 2008 | 11.65 | 12.07 | 11.57 | 11.77 | 97,186 | -0.28(-2.29%) |
Aug 01, 2008 | 12.14 | 12.17 | 12.02 | 12.05 | 66,837 | -0.13(-1.11%) |
Jul 31, 2008 | 12.00 | 12.21 | 12.00 | 12.18 | 26,911 | -0.01(-0.11%) |
Jul 30, 2008 | 12.26 | 12.26 | 12.05 | 12.19 | 54,125 | +0.08(+0.64%) |
Jul 29, 2008 | 11.78 | 12.14 | 11.78 | 12.12 | 77,157 | +0.26(+2.22%) |
Jul 28, 2008 | 12.09 | 12.16 | 11.55 | 11.85 | 97,721 | -0.24(-1.97%) |
Jul 25, 2008 | 12.04 | 12.21 | 12.03 | 12.09 | 98,499 | +0.01(+0.11%) |
Jul 24, 2008 | 12.10 | 12.23 | 11.80 | 12.08 | 195,697 | -0.02(-0.16%) |
Jul 23, 2008 | 12.03 | 12.21 | 11.92 | 12.10 | 75,772 | +0.06(+0.53%) |
Jul 22, 2008 | 12.21 | 12.27 | 12.02 | 12.03 | 93,044 | -0.18(-1.47%) |
Jul 21, 2008 | 12.07 | 12.28 | 12.07 | 12.21 | 140,391 | +0.16(+1.33%) |
Jul 18, 2008 | 12.06 | 12.12 | 11.99 | 12.05 | 37,797 | -0.03(-0.27%) |
Jul 17, 2008 | 12.12 | 12.21 | 12.02 | 12.09 | 96,303 | -0.13(-1.05%) |
Jul 16, 2008 | 12.09 | 12.23 | 12.03 | 12.21 | 103,771 | +0.06(+0.53%) |
Jul 15, 2008 | 11.91 | 12.21 | 11.76 | 12.15 | 147,251 | +0.28(+2.38%) |
Jul 14, 2008 | 12.27 | 12.36 | 11.76 | 11.87 | 145,940 | +0.06(+0.49%) |
Jul 11, 2008 | 11.81 | 11.99 | 11.37 | 11.81 | 212,793 | -0.24(-1.97%) |
Jul 10, 2008 | 11.92 | 12.12 | 11.73 | 12.05 | 158,932 | +0.10(+0.81%) |
Jul 09, 2008 | 12.11 | 12.23 | 11.86 | 11.95 | 271,692 | +0.14(+1.20%) |
Jul 08, 2008 | 12.05 | 12.22 | 11.74 | 11.81 | 477,427 | +0.14(+1.21%) |
Jul 07, 2008 | 11.57 | 11.96 | 11.43 | 11.67 | 318,204 | +0.21(+1.85%) |
Jul 04, 2008 | 11.60 | 11.76 | 11.13 | 11.46 | 114,836 | +0.00(+0.00%) |
Jul 03, 2008 | 11.60 | 11.76 | 11.13 | 11.46 | 114,836 | -0.24(-2.09%) |
Jul 02, 2008 | 11.86 | 11.96 | 11.65 | 11.70 | 74,677 | -0.22(-1.89%) |
Jul 01, 2008 | 11.87 | 12.14 | 11.76 | 11.92 | 152,056 | -0.21(-1.70%) |
Jun 30, 2008 | 11.88 | 12.13 | 11.80 | 12.13 | 370,954 | +0.25(+2.11%) |
Jun 27, 2008 | 11.89 | 12.18 | 11.88 | 11.88 | 197,621 | -0.14(-1.15%) |
Jun 26, 2008 | 12.02 | 12.12 | 11.95 | 12.02 | 109,508 | -0.07(-0.61%) |
Jun 25, 2008 | 11.80 | 12.20 | 11.76 | 12.09 | 216,825 | +0.31(+2.62%) |
Jun 24, 2008 | 11.89 | 11.98 | 11.67 | 11.78 | 363,008 | -0.25(-2.11%) |
Jun 23, 2008 | 11.89 | 12.11 | 11.49 | 12.04 | 84,591 | +0.11(+0.89%) |
Jun 20, 2008 | 12.07 | 12.17 | 11.73 | 11.93 | 46,860 | -0.19(-1.54%) |
Jun 19, 2008 | 12.17 | 12.21 | 11.79 | 12.12 | 202,602 | +0.04(+0.37%) |
Jun 18, 2008 | 12.21 | 12.24 | 11.99 | 12.07 | 244,805 | -0.10(-0.79%) |
Jun 17, 2008 | 12.02 | 12.21 | 11.89 | 12.17 | 513,298 | +0.42(+3.56%) |
Jun 16, 2008 | 11.53 | 11.89 | 11.52 | 11.75 | 375,056 | +0.20(+1.73%) |
Jun 13, 2008 | 11.62 | 11.76 | 11.22 | 11.55 | 217,274 | -0.02(-0.17%) |
Jun 12, 2008 | 11.89 | 12.02 | 11.50 | 11.57 | 735,877 | -0.39(-3.23%) |
Jun 11, 2008 | 12.00 | 12.09 | 11.96 | 11.96 | 488,628 | -0.03(-0.21%) |
Jun 10, 2008 | 11.92 | 12.14 | 11.56 | 11.98 | 901,391 | -0.01(-0.05%) |
Jun 09, 2008 | 11.96 | 12.14 | 11.96 | 11.99 | 508,046 | -0.03(-0.27%) |
Jun 06, 2008 | 12.15 | 12.15 | 12.02 | 12.02 | 422,175 | -0.13(-1.06%) |
Jun 05, 2008 | 12.18 | 12.25 | 12.14 | 12.15 | 453,341 | +0.02(+0.16%) |
Jun 04, 2008 | 12.10 | 12.21 | 12.09 | 12.13 | 311,252 | +0.01(+0.11%) |
Jun 03, 2008 | 12.21 | 12.27 | 12.09 | 12.12 | 517,849 | -0.10(-0.79%) |