Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.400 | 9.610 | 9.160 | 9.230 | 575,783 | -0.16(-1.70%) |
Apr 29, 2009 | 8.980 | 9.410 | 8.870 | 9.390 | 496,123 | +0.51(+5.74%) |
Apr 28, 2009 | 8.610 | 9.050 | 8.520 | 8.880 | 387,792 | +0.14(+1.60%) |
Apr 27, 2009 | 8.190 | 8.850 | 8.190 | 8.740 | 434,947 | +0.38(+4.55%) |
Apr 24, 2009 | 8.280 | 8.410 | 7.910 | 8.360 | 387,103 | +0.18(+2.20%) |
Apr 23, 2009 | 8.390 | 8.655 | 8.120 | 8.180 | 454,087 | -0.22(-2.62%) |
Apr 22, 2009 | 8.370 | 8.760 | 8.350 | 8.400 | 376,466 | -0.08(-0.94%) |
Apr 21, 2009 | 8.510 | 8.700 | 8.340 | 8.480 | 316,620 | -0.09(-1.05%) |
Apr 20, 2009 | 8.680 | 8.950 | 8.500 | 8.570 | 273,597 | -0.30(-3.38%) |
Apr 17, 2009 | 9.060 | 9.060 | 8.720 | 8.870 | 316,201 | -0.16(-1.77%) |
Apr 16, 2009 | 8.880 | 9.110 | 8.610 | 9.030 | 316,326 | +0.21(+2.38%) |
Apr 15, 2009 | 8.800 | 9.000 | 8.620 | 8.820 | 267,179 | -0.05(-0.56%) |
Apr 14, 2009 | 9.220 | 9.510 | 8.760 | 8.870 | 351,195 | -0.52(-5.54%) |
Apr 13, 2009 | 9.280 | 9.540 | 9.090 | 9.390 | 245,365 | -0.03(-0.32%) |
Apr 09, 2009 | 9.150 | 9.490 | 8.970 | 9.420 | 315,328 | +0.49(+5.49%) |
Apr 08, 2009 | 8.870 | 9.130 | 8.750 | 8.930 | 195,835 | +0.10(+1.13%) |
Apr 07, 2009 | 9.900 | 9.900 | 8.800 | 8.830 | 208,377 | -0.33(-3.60%) |
Apr 06, 2009 | 9.180 | 9.470 | 9.020 | 9.160 | 249,056 | -0.11(-1.19%) |
Apr 03, 2009 | 9.590 | 9.780 | 9.110 | 9.270 | 274,590 | -0.32(-3.34%) |
Apr 02, 2009 | 9.480 | 9.790 | 9.235 | 9.590 | 633,759 | +0.21(+2.24%) |
Apr 01, 2009 | 9.680 | 9.790 | 9.180 | 9.380 | 332,143 | -0.48(-4.87%) |
Mar 31, 2009 | 10.03 | 10.10 | 9.830 | 9.860 | 357,439 | -0.02(-0.20%) |
Mar 30, 2009 | 9.610 | 9.970 | 9.370 | 9.880 | 234,613 | -0.34(-3.33%) |
Mar 26, 2009 | 10.05 | 10.22 | 9.930 | 10.22 | 363,511 | +0.34(+3.44%) |
Mar 25, 2009 | 10.25 | 10.25 | 9.450 | 9.880 | 404,577 | +0.02(+0.20%) |
Mar 24, 2009 | 9.920 | 10.13 | 9.860 | 9.860 | 287,285 | -0.23(-2.28%) |
Mar 23, 2009 | 9.700 | 10.09 | 9.430 | 10.09 | 518,951 | +0.48(+4.99%) |
Mar 20, 2009 | 9.780 | 9.830 | 9.540 | 9.610 | 596,812 | -0.10(-1.03%) |
Mar 19, 2009 | 9.750 | 9.790 | 9.460 | 9.710 | 244,994 | +0.06(+0.62%) |
Mar 18, 2009 | 9.170 | 9.830 | 8.990 | 9.650 | 287,503 | +0.47(+5.12%) |
Mar 17, 2009 | 8.760 | 9.180 | 8.630 | 9.180 | 223,824 | +0.39(+4.44%) |
Mar 16, 2009 | 9.030 | 9.299 | 8.730 | 8.790 | 461,317 | -0.18(-2.01%) |
Mar 13, 2009 | 8.800 | 9.100 | 8.680 | 8.970 | 363,682 | +0.15(+1.70%) |
Mar 12, 2009 | 7.670 | 9.150 | 7.490 | 8.820 | 820,275 | +1.14(+14.84%) |
Mar 11, 2009 | 8.060 | 8.350 | 7.670 | 7.680 | 257,357 | -0.35(-4.36%) |
Mar 10, 2009 | 7.500 | 8.050 | 7.400 | 8.030 | 488,770 | +0.62(+8.37%) |
Mar 09, 2009 | 7.180 | 7.560 | 7.140 | 7.410 | 380,879 | +0.18(+2.49%) |
Mar 06, 2009 | 7.540 | 7.710 | 7.000 | 7.230 | 688,078 | -0.25(-3.34%) |
Mar 05, 2009 | 7.840 | 8.050 | 7.430 | 7.480 | 535,331 | -0.50(-6.27%) |
Mar 04, 2009 | 7.760 | 8.170 | 7.680 | 7.980 | 400,636 | +0.47(+6.26%) |
Mar 02, 2009 | 7.920 | 7.970 | 7.450 | 7.510 | 575,809 | -0.52(-6.48%) |
Feb 27, 2009 | 8.280 | 8.309 | 7.830 | 8.030 | 1,214,640 | -0.29(-3.49%) |
Feb 26, 2009 | 8.820 | 9.020 | 8.300 | 8.320 | 594,078 | -0.45(-5.13%) |
Feb 25, 2009 | 9.350 | 9.460 | 8.770 | 8.770 | 754,175 | -0.70(-7.39%) |
Feb 24, 2009 | 9.380 | 9.590 | 9.110 | 9.470 | 488,229 | +0.11(+1.18%) |
Feb 23, 2009 | 9.810 | 9.810 | 9.120 | 9.360 | 419,678 | -0.40(-4.10%) |
Feb 20, 2009 | 9.830 | 10.04 | 9.520 | 9.760 | 416,345 | -0.23(-2.30%) |
Feb 19, 2009 | 10.18 | 10.27 | 9.920 | 9.990 | 462,120 | -0.10(-0.99%) |
Feb 18, 2009 | 10.20 | 10.21 | 10.03 | 10.09 | 327,494 | -0.06(-0.59%) |
Feb 17, 2009 | 10.02 | 10.33 | 9.850 | 10.15 | 409,926 | -0.21(-2.03%) |
Feb 13, 2009 | 10.59 | 10.59 | 10.32 | 10.36 | 438,949 | -0.19(-1.80%) |
Feb 12, 2009 | 10.35 | 10.78 | 10.12 | 10.55 | 608,206 | +0.19(+1.83%) |
Feb 11, 2009 | 10.25 | 10.50 | 10.16 | 10.36 | 414,611 | +0.13(+1.27%) |
Feb 10, 2009 | 10.20 | 10.37 | 9.920 | 10.23 | 701,699 | +0.04(+0.39%) |
Feb 09, 2009 | 10.31 | 10.39 | 9.990 | 10.19 | 347,516 | -0.16(-1.55%) |
Feb 06, 2009 | 10.38 | 10.65 | 9.980 | 10.35 | 746,100 | -0.31(-2.91%) |
Feb 05, 2009 | 10.16 | 10.74 | 10.13 | 10.66 | 401,594 | +0.40(+3.90%) |
Feb 04, 2009 | 10.32 | 10.75 | 10.15 | 10.26 | 457,469 | -0.09(-0.87%) |
Feb 03, 2009 | 10.33 | 10.48 | 10.14 | 10.35 | 515,182 | +0.10(+0.98%) |
Feb 02, 2009 | 9.930 | 10.30 | 9.780 | 10.25 | 573,908 | +0.16(+1.59%) |
Jan 30, 2009 | 10.10 | 10.40 | 9.780 | 10.09 | 735,153 | +0.13(+1.31%) |
Jan 29, 2009 | 9.990 | 10.20 | 9.790 | 9.960 | 613,151 | -0.12(-1.19%) |
Jan 28, 2009 | 9.800 | 10.24 | 9.700 | 10.08 | 1,671,547 | -0.38(-3.63%) |
Jan 27, 2009 | 9.960 | 10.69 | 9.960 | 10.46 | 449,863 | +0.56(+5.66%) |
Jan 26, 2009 | 9.550 | 10.19 | 9.530 | 9.900 | 318,674 | +0.39(+4.10%) |
Jan 23, 2009 | 9.170 | 10.13 | 9.170 | 9.510 | 475,487 | -0.51(-5.09%) |
Jan 22, 2009 | 9.750 | 10.25 | 9.750 | 10.02 | 596,358 | +0.04(+0.40%) |
Jan 21, 2009 | 9.640 | 10.07 | 9.580 | 9.980 | 469,920 | +0.44(+4.61%) |
Jan 20, 2009 | 9.430 | 9.770 | 9.430 | 9.540 | 869,712 | +0.01(+0.10%) |
Jan 16, 2009 | 9.090 | 9.550 | 8.840 | 9.530 | 383,375 | +0.51(+5.65%) |
Jan 15, 2009 | 8.720 | 9.020 | 8.460 | 9.020 | 168,738 | +0.29(+3.32%) |
Jan 14, 2009 | 9.010 | 9.180 | 8.700 | 8.730 | 212,039 | -0.43(-4.69%) |
Jan 13, 2009 | 8.950 | 9.350 | 8.810 | 9.160 | 159,517 | +0.21(+2.35%) |
Jan 12, 2009 | 8.920 | 9.150 | 8.810 | 8.950 | 206,279 | +0.02(+0.22%) |
Jan 09, 2009 | 9.370 | 9.370 | 8.900 | 8.930 | 281,611 | -0.47(-5.00%) |
Jan 08, 2009 | 9.190 | 9.500 | 9.120 | 9.400 | 225,312 | +0.15(+1.62%) |
Jan 07, 2009 | 9.330 | 9.480 | 9.120 | 9.250 | 209,978 | -0.22(-2.32%) |
Jan 06, 2009 | 9.250 | 9.730 | 9.050 | 9.470 | 345,599 | +0.26(+2.82%) |
Jan 05, 2009 | 9.160 | 9.250 | 8.790 | 9.210 | 140,207 | +0.09(+0.99%) |
Jan 02, 2009 | 8.950 | 9.150 | 8.710 | 9.120 | 171,446 | +0.18(+2.01%) |
Dec 31, 2008 | 8.890 | 9.040 | 8.770 | 8.940 | 357,719 | +0.10(+1.13%) |
Dec 30, 2008 | 8.530 | 8.890 | 8.410 | 8.840 | 229,625 | +0.41(+4.86%) |
Dec 29, 2008 | 8.710 | 8.740 | 8.350 | 8.430 | 196,472 | -0.31(-3.55%) |
Dec 26, 2008 | 8.790 | 8.930 | 8.710 | 8.740 | 73,089 | +0.02(+0.23%) |
Dec 24, 2008 | 8.760 | 8.850 | 8.560 | 8.720 | 54,386 | -0.03(-0.34%) |
Dec 23, 2008 | 8.910 | 9.100 | 8.660 | 8.750 | 187,586 | -0.08(-0.91%) |
Dec 22, 2008 | 8.880 | 8.930 | 8.490 | 8.830 | 220,422 | -0.05(-0.56%) |
Dec 19, 2008 | 9.080 | 9.380 | 8.710 | 8.880 | 586,271 | +0.01(+0.11%) |
Dec 18, 2008 | 8.880 | 9.240 | 8.510 | 8.870 | 238,687 | +0.02(+0.23%) |
Dec 17, 2008 | 8.790 | 8.970 | 8.635 | 8.850 | 245,815 | -0.03(-0.34%) |
Dec 16, 2008 | 8.390 | 8.900 | 8.300 | 8.880 | 440,744 | +0.69(+8.42%) |
Dec 15, 2008 | 8.560 | 8.670 | 8.050 | 8.190 | 224,528 | -0.32(-3.76%) |
Dec 12, 2008 | 7.920 | 8.530 | 7.850 | 8.510 | 387,686 | +0.39(+4.80%) |
Dec 11, 2008 | 8.510 | 8.770 | 8.070 | 8.120 | 370,368 | -0.51(-5.91%) |
Dec 10, 2008 | 8.660 | 8.950 | 8.530 | 8.630 | 269,307 | -0.03(-0.35%) |
Dec 09, 2008 | 8.300 | 9.000 | 8.300 | 8.660 | 604,916 | +0.32(+3.84%) |
Dec 08, 2008 | 8.090 | 8.470 | 8.000 | 8.340 | 546,232 | +0.50(+6.38%) |
Dec 05, 2008 | 7.590 | 7.890 | 7.390 | 7.840 | 712,125 | +0.09(+1.16%) |
Dec 04, 2008 | 7.940 | 8.370 | 7.640 | 7.750 | 533,719 | -0.30(-3.73%) |
Dec 03, 2008 | 7.830 | 8.380 | 7.710 | 8.050 | 557,795 | +0.08(+1.00%) |
Dec 02, 2008 | 7.850 | 8.000 | 7.510 | 7.970 | 640,345 | +0.30(+3.91%) |
Dec 01, 2008 | 8.340 | 8.460 | 7.630 | 7.670 | 482,050 | -0.99(-11.43%) |
Nov 28, 2008 | 8.610 | 8.670 | 8.140 | 8.660 | 189,405 | -0.05(-0.57%) |
Nov 26, 2008 | 7.860 | 8.770 | 7.860 | 8.710 | 383,062 | +0.61(+7.53%) |
Nov 25, 2008 | 8.550 | 8.620 | 7.820 | 8.100 | 596,228 | -0.31(-3.69%) |
Nov 24, 2008 | 8.270 | 8.550 | 8.020 | 8.410 | 524,881 | +0.31(+3.83%) |
Nov 21, 2008 | 8.770 | 8.770 | 7.290 | 8.100 | 1,085,526 | -0.50(-5.81%) |
Nov 20, 2008 | 9.320 | 9.320 | 8.530 | 8.600 | 566,598 | -0.78(-8.32%) |
Nov 19, 2008 | 10.02 | 10.12 | 9.370 | 9.380 | 327,962 | -0.66(-6.57%) |
Nov 18, 2008 | 10.27 | 10.58 | 9.610 | 10.04 | 310,490 | -0.17(-1.67%) |
Nov 17, 2008 | 9.830 | 10.66 | 9.450 | 10.21 | 252,310 | +0.25(+2.51%) |
Nov 14, 2008 | 9.410 | 10.57 | 9.130 | 9.960 | 454,343 | +0.32(+3.32%) |
Nov 13, 2008 | 9.200 | 9.710 | 8.730 | 9.640 | 570,541 | +0.49(+5.36%) |
Nov 12, 2008 | 9.870 | 9.920 | 9.130 | 9.150 | 337,774 | -0.93(-9.23%) |
Nov 11, 2008 | 10.26 | 10.67 | 10.06 | 10.08 | 362,408 | -0.25(-2.42%) |
Nov 10, 2008 | 10.89 | 10.92 | 10.22 | 10.33 | 390,159 | -0.27(-2.55%) |
Nov 07, 2008 | 10.11 | 10.88 | 9.810 | 10.60 | 535,741 | +0.58(+5.79%) |
Nov 06, 2008 | 10.10 | 10.20 | 9.590 | 10.02 | 468,011 | -0.13(-1.28%) |
Nov 05, 2008 | 10.77 | 11.05 | 10.12 | 10.15 | 400,264 | -0.89(-8.06%) |
Nov 04, 2008 | 10.73 | 11.10 | 10.54 | 11.04 | 571,500 | +0.58(+5.54%) |
Nov 03, 2008 | 10.69 | 10.89 | 10.22 | 10.46 | 419,404 | +0.18(+1.75%) |
Oct 31, 2008 | 9.590 | 10.51 | 9.580 | 10.28 | 462,312 | +0.66(+6.86%) |
Oct 30, 2008 | 9.490 | 9.930 | 9.260 | 9.620 | 366,765 | +0.41(+4.45%) |
Oct 29, 2008 | 9.230 | 9.500 | 8.790 | 9.210 | 561,477 | +0.03(+0.33%) |
Oct 28, 2008 | 8.300 | 9.190 | 8.000 | 9.180 | 652,904 | +1.05(+12.92%) |
Oct 27, 2008 | 8.280 | 8.750 | 7.980 | 8.130 | 461,244 | +0.03(+0.37%) |
Oct 24, 2008 | 8.050 | 8.430 | 7.730 | 8.100 | 330,533 | -0.34(-4.03%) |
Oct 23, 2008 | 8.780 | 8.840 | 8.030 | 8.440 | 461,774 | -0.43(-4.85%) |
Oct 22, 2008 | 8.860 | 9.250 | 8.640 | 8.870 | 285,918 | -0.23(-2.53%) |
Oct 21, 2008 | 9.200 | 9.620 | 9.020 | 9.100 | 301,470 | -0.30(-3.19%) |
Oct 20, 2008 | 9.050 | 9.430 | 8.800 | 9.400 | 253,033 | +0.54(+6.09%) |
Oct 17, 2008 | 8.110 | 9.220 | 8.110 | 8.860 | 732,829 | +0.48(+5.73%) |
Oct 16, 2008 | 7.890 | 8.490 | 7.510 | 8.380 | 700,879 | +0.61(+7.85%) |
Oct 15, 2008 | 8.780 | 9.050 | 7.750 | 7.770 | 396,823 | -1.12(-12.60%) |
Oct 14, 2008 | 9.150 | 9.470 | 8.500 | 8.890 | 533,923 | +0.09(+1.02%) |
Oct 13, 2008 | 8.050 | 8.940 | 8.050 | 8.800 | 692,771 | +1.04(+13.40%) |
Oct 10, 2008 | 7.760 | 7.910 | 6.810 | 7.760 | 1,200,539 | -0.29(-3.60%) |
Oct 09, 2008 | 8.790 | 9.090 | 8.040 | 8.050 | 455,191 | -0.57(-6.61%) |
Oct 08, 2008 | 8.580 | 9.220 | 8.460 | 8.620 | 889,018 | -0.32(-3.58%) |
Oct 07, 2008 | 8.780 | 9.180 | 8.610 | 8.940 | 877,362 | +0.27(+3.11%) |
Oct 06, 2008 | 8.700 | 9.180 | 8.140 | 8.670 | 812,180 | -0.11(-1.25%) |
Oct 03, 2008 | 9.860 | 9.910 | 8.530 | 8.780 | 1,471,893 | -0.93(-9.58%) |
Oct 02, 2008 | 10.21 | 10.57 | 9.700 | 9.710 | 347,043 | -0.50(-4.90%) |
Oct 01, 2008 | 10.63 | 10.63 | 10.21 | 10.21 | 474,651 | -0.49(-4.58%) |
Sep 30, 2008 | 11.05 | 11.17 | 10.49 | 10.70 | 579,839 | -0.29(-2.64%) |
Sep 29, 2008 | 11.21 | 11.68 | 10.97 | 10.99 | 736,944 | -0.44(-3.85%) |
Sep 26, 2008 | 11.34 | 11.70 | 11.19 | 11.43 | 407,242 | +0.00(+0.00%) |
Sep 25, 2008 | 11.26 | 11.58 | 11.18 | 11.43 | 407,577 | +0.25(+2.24%) |
Sep 24, 2008 | 11.78 | 11.79 | 11.16 | 11.18 | 471,954 | -0.59(-5.01%) |
Sep 23, 2008 | 12.20 | 12.39 | 11.72 | 11.77 | 322,740 | -0.44(-3.60%) |
Sep 22, 2008 | 12.81 | 12.97 | 12.18 | 12.21 | 355,506 | -0.76(-5.86%) |
Sep 19, 2008 | 12.76 | 13.40 | 12.24 | 12.97 | 1,574,999 | +0.20(+1.57%) |
Sep 18, 2008 | 12.33 | 12.88 | 11.59 | 12.77 | 985,248 | +0.76(+6.33%) |
Sep 17, 2008 | 12.56 | 12.59 | 11.83 | 12.01 | 437,232 | -0.78(-6.10%) |
Sep 16, 2008 | 11.73 | 12.81 | 11.67 | 12.79 | 716,627 | +0.87(+7.30%) |
Sep 15, 2008 | 11.87 | 12.20 | 11.75 | 11.92 | 655,339 | -0.24(-1.97%) |
Sep 12, 2008 | 11.50 | 12.19 | 11.44 | 12.16 | 251,073 | +0.12(+1.00%) |
Sep 11, 2008 | 11.76 | 12.07 | 11.59 | 12.04 | 436,129 | +0.17(+1.43%) |
Sep 10, 2008 | 11.68 | 12.08 | 11.49 | 11.87 | 478,966 | +0.17(+1.45%) |
Sep 09, 2008 | 11.57 | 11.96 | 11.32 | 11.70 | 436,177 | +0.17(+1.47%) |
Sep 08, 2008 | 11.03 | 11.53 | 10.86 | 11.53 | 556,544 | +0.70(+6.46%) |
Sep 05, 2008 | 10.76 | 11.00 | 10.40 | 10.83 | 406,362 | +0.06(+0.56%) |
Sep 04, 2008 | 11.21 | 11.41 | 10.76 | 10.77 | 277,751 | -0.52(-4.61%) |
Sep 03, 2008 | 11.15 | 11.33 | 10.95 | 11.29 | 176,269 | +0.14(+1.26%) |
Sep 02, 2008 | 11.28 | 11.54 | 11.01 | 11.15 | 424,493 | +0.00(+0.00%) |
Aug 29, 2008 | 11.17 | 11.20 | 11.01 | 11.15 | 380,101 | -0.07(-0.62%) |
Aug 28, 2008 | 11.13 | 11.24 | 11.03 | 11.22 | 361,025 | +0.13(+1.17%) |
Aug 27, 2008 | 11.15 | 11.26 | 10.98 | 11.09 | 250,875 | -0.08(-0.72%) |
Aug 26, 2008 | 11.05 | 11.30 | 11.00 | 11.17 | 341,308 | +0.14(+1.27%) |
Aug 25, 2008 | 11.37 | 11.40 | 11.02 | 11.03 | 250,914 | -0.36(-3.16%) |
Aug 22, 2008 | 11.60 | 11.85 | 11.28 | 11.39 | 457,021 | -0.10(-0.87%) |
Aug 21, 2008 | 11.59 | 11.95 | 11.41 | 11.49 | 423,740 | -0.24(-2.05%) |
Aug 20, 2008 | 11.88 | 12.01 | 11.61 | 11.73 | 301,299 | -0.10(-0.85%) |
Aug 19, 2008 | 11.90 | 11.98 | 11.60 | 11.83 | 335,835 | -0.17(-1.42%) |
Aug 18, 2008 | 12.11 | 12.27 | 11.76 | 12.00 | 280,928 | -0.14(-1.15%) |
Aug 15, 2008 | 12.47 | 12.49 | 12.01 | 12.14 | 454,929 | -0.20(-1.62%) |
Aug 14, 2008 | 12.10 | 12.40 | 11.95 | 12.34 | 290,215 | +0.12(+0.98%) |
Aug 13, 2008 | 12.14 | 12.39 | 11.98 | 12.22 | 305,353 | +0.02(+0.16%) |
Aug 12, 2008 | 12.01 | 12.23 | 11.82 | 12.20 | 392,305 | -0.12(-0.97%) |
Aug 11, 2008 | 12.22 | 12.49 | 12.01 | 12.32 | 522,799 | +0.01(+0.08%) |
Aug 08, 2008 | 11.48 | 12.34 | 11.26 | 12.31 | 661,225 | +0.73(+6.30%) |
Aug 07, 2008 | 11.76 | 12.00 | 11.51 | 11.58 | 778,638 | -0.32(-2.69%) |
Aug 06, 2008 | 11.49 | 11.97 | 11.40 | 11.90 | 393,718 | +0.28(+2.41%) |
Aug 05, 2008 | 11.40 | 11.65 | 11.40 | 11.62 | 718,741 | +0.25(+2.20%) |
Aug 04, 2008 | 11.78 | 11.84 | 11.21 | 11.37 | 524,848 | -0.44(-3.73%) |
Aug 01, 2008 | 11.46 | 11.82 | 11.31 | 11.81 | 653,628 | +0.45(+3.96%) |
Jul 31, 2008 | 10.71 | 11.42 | 10.71 | 11.36 | 536,817 | +0.60(+5.58%) |
Jul 30, 2008 | 10.97 | 11.00 | 10.64 | 10.76 | 630,945 | -0.11(-1.01%) |
Jul 29, 2008 | 10.87 | 11.00 | 10.13 | 10.87 | 1,382,340 | +0.54(+5.23%) |
Jul 28, 2008 | 10.51 | 10.75 | 10.27 | 10.33 | 471,969 | -0.46(-4.26%) |
Jul 25, 2008 | 11.01 | 11.21 | 10.48 | 10.79 | 908,148 | -0.29(-2.62%) |
Jul 24, 2008 | 11.13 | 11.46 | 11.01 | 11.08 | 513,762 | -0.04(-0.36%) |
Jul 23, 2008 | 10.19 | 11.27 | 10.09 | 11.12 | 1,118,839 | +1.03(+10.21%) |
Jul 22, 2008 | 9.670 | 10.19 | 9.670 | 10.09 | 848,052 | +0.26(+2.64%) |
Jul 21, 2008 | 9.220 | 10.00 | 9.210 | 9.830 | 757,974 | +0.55(+5.93%) |
Jul 18, 2008 | 9.290 | 9.450 | 9.070 | 9.280 | 229,426 | +0.03(+0.32%) |
Jul 17, 2008 | 9.350 | 9.590 | 9.080 | 9.250 | 592,261 | -0.04(-0.43%) |
Jul 16, 2008 | 8.870 | 9.350 | 8.690 | 9.290 | 441,410 | +0.47(+5.33%) |
Jul 15, 2008 | 8.340 | 8.980 | 8.300 | 8.820 | 427,503 | +0.37(+4.38%) |
Jul 14, 2008 | 8.770 | 8.800 | 8.310 | 8.450 | 165,928 | -0.23(-2.65%) |
Jul 11, 2008 | 8.360 | 8.700 | 8.190 | 8.680 | 361,023 | +0.21(+2.48%) |
Jul 10, 2008 | 8.090 | 8.600 | 8.090 | 8.470 | 333,947 | +0.40(+4.96%) |
Jul 09, 2008 | 8.110 | 8.560 | 8.010 | 8.070 | 357,982 | -0.05(-0.62%) |
Jul 08, 2008 | 7.940 | 8.180 | 7.910 | 8.120 | 517,674 | +0.20(+2.53%) |
Jul 07, 2008 | 8.240 | 8.390 | 7.800 | 7.920 | 263,898 | -0.31(-3.77%) |
Jul 04, 2008 | 8.340 | 8.580 | 8.180 | 8.230 | 314,315 | +0.00(+0.00%) |
Jul 03, 2008 | 8.340 | 8.580 | 8.180 | 8.230 | 314,315 | -0.05(-0.60%) |
Jul 02, 2008 | 8.010 | 8.310 | 7.800 | 8.280 | 745,836 | +0.26(+3.24%) |
Jul 01, 2008 | 8.400 | 8.490 | 7.890 | 8.020 | 524,907 | -0.44(-5.20%) |
Jun 30, 2008 | 8.760 | 8.890 | 8.460 | 8.460 | 236,367 | -0.33(-3.75%) |
Jun 27, 2008 | 8.550 | 8.800 | 8.420 | 8.790 | 1,030,534 | +0.24(+2.81%) |
Jun 26, 2008 | 8.620 | 8.890 | 8.440 | 8.550 | 271,018 | -0.13(-1.50%) |
Jun 25, 2008 | 8.730 | 8.930 | 8.600 | 8.680 | 370,038 | -0.01(-0.12%) |
Jun 24, 2008 | 9.050 | 9.180 | 8.690 | 8.690 | 461,816 | -0.47(-5.13%) |
Jun 23, 2008 | 9.320 | 9.390 | 9.150 | 9.160 | 251,458 | -0.11(-1.19%) |
Jun 20, 2008 | 9.580 | 9.600 | 9.160 | 9.270 | 579,861 | -0.40(-4.14%) |
Jun 19, 2008 | 9.080 | 9.690 | 9.010 | 9.670 | 741,445 | +0.52(+5.68%) |
Jun 18, 2008 | 9.000 | 9.160 | 8.920 | 9.150 | 382,767 | +0.16(+1.78%) |
Jun 17, 2008 | 9.100 | 9.140 | 8.890 | 8.990 | 224,246 | -0.07(-0.77%) |
Jun 16, 2008 | 8.750 | 9.100 | 8.680 | 9.060 | 223,042 | +0.26(+2.95%) |
Jun 13, 2008 | 8.820 | 8.900 | 8.650 | 8.800 | 163,576 | +0.09(+1.03%) |
Jun 12, 2008 | 8.490 | 8.870 | 8.490 | 8.710 | 347,771 | +0.32(+3.81%) |
Jun 11, 2008 | 8.780 | 9.000 | 8.388 | 8.390 | 585,649 | -0.43(-4.88%) |
Jun 10, 2008 | 8.890 | 9.080 | 8.710 | 8.820 | 558,371 | -0.06(-0.68%) |
Jun 09, 2008 | 9.030 | 9.240 | 8.730 | 8.880 | 376,283 | -0.07(-0.78%) |
Jun 06, 2008 | 9.090 | 9.260 | 8.860 | 8.950 | 372,711 | -0.27(-2.93%) |
Jun 05, 2008 | 8.540 | 9.220 | 8.470 | 9.220 | 936,173 | +0.69(+8.09%) |
Jun 04, 2008 | 8.470 | 8.850 | 8.180 | 8.530 | 563,308 | -0.03(-0.35%) |
Jun 03, 2008 | 9.040 | 9.250 | 8.390 | 8.560 | 1,810,121 | -0.44(-4.89%) |
Jun 02, 2008 | 9.340 | 9.340 | 8.750 | 9.000 | 763,274 | -0.35(-3.74%) |
May 30, 2008 | 9.500 | 9.600 | 9.250 | 9.350 | 628,538 | -0.10(-1.06%) |
May 29, 2008 | 9.090 | 9.560 | 9.090 | 9.450 | 711,219 | +0.35(+3.85%) |
May 28, 2008 | 9.320 | 9.330 | 9.000 | 9.100 | 276,821 | -0.19(-2.05%) |
May 27, 2008 | 9.490 | 9.780 | 9.290 | 9.290 | 281,460 | -0.21(-2.21%) |
May 26, 2008 | 9.660 | 9.660 | 9.440 | 9.500 | 370,307 | +0.00(+0.00%) |
May 23, 2008 | 9.660 | 9.660 | 9.440 | 9.500 | 370,307 | -0.23(-2.36%) |
May 22, 2008 | 9.110 | 9.730 | 9.110 | 9.730 | 386,887 | +0.70(+7.75%) |
May 21, 2008 | 9.650 | 9.670 | 8.950 | 9.030 | 570,027 | -0.59(-6.13%) |
May 20, 2008 | 9.870 | 9.900 | 9.350 | 9.620 | 493,339 | -0.26(-2.63%) |
May 19, 2008 | 10.06 | 10.18 | 9.880 | 9.880 | 382,323 | -0.20(-1.98%) |
May 16, 2008 | 10.40 | 10.43 | 10.06 | 10.08 | 495,721 | -0.23(-2.23%) |
May 15, 2008 | 9.980 | 10.43 | 9.910 | 10.31 | 436,272 | +0.32(+3.20%) |
May 14, 2008 | 10.10 | 10.25 | 9.970 | 9.990 | 313,690 | -0.08(-0.79%) |
May 13, 2008 | 10.17 | 10.33 | 9.940 | 10.07 | 241,626 | -0.08(-0.79%) |
May 12, 2008 | 9.810 | 10.33 | 9.810 | 10.15 | 206,516 | +0.34(+3.47%) |
May 09, 2008 | 9.650 | 9.860 | 9.520 | 9.810 | 283,638 | +0.03(+0.31%) |
May 08, 2008 | 9.770 | 9.890 | 9.650 | 9.780 | 296,249 | +0.02(+0.20%) |
May 07, 2008 | 10.08 | 10.18 | 9.700 | 9.760 | 289,437 | -0.29(-2.89%) |
May 06, 2008 | 10.23 | 10.23 | 9.970 | 10.05 | 282,385 | -0.26(-2.52%) |
May 05, 2008 | 10.57 | 10.62 | 10.17 | 10.31 | 195,757 | -0.28(-2.64%) |
May 02, 2008 | 10.71 | 10.75 | 10.44 | 10.59 | 438,533 | +0.01(+0.09%) |