Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.21 | 10.79 | 10.20 | 10.36 | 1,974,007 | +0.34(+3.38%) |
Apr 29, 2009 | 10.25 | 10.25 | 9.647 | 10.02 | 567,095 | +0.27(+2.75%) |
Apr 28, 2009 | 9.623 | 9.871 | 9.428 | 9.749 | 740,467 | +0.10(+1.03%) |
Apr 27, 2009 | 9.641 | 9.760 | 9.419 | 9.650 | 990,364 | -0.29(-2.93%) |
Apr 24, 2009 | 10.18 | 10.18 | 9.886 | 9.941 | 634,365 | +0.04(+0.41%) |
Apr 23, 2009 | 9.682 | 10.01 | 9.626 | 9.900 | 559,197 | +0.10(+1.04%) |
Apr 22, 2009 | 9.740 | 10.03 | 9.580 | 9.798 | 872,531 | -0.31(-3.09%) |
Apr 21, 2009 | 9.332 | 10.20 | 9.215 | 10.11 | 1,656,233 | +0.77(+8.28%) |
Apr 20, 2009 | 10.00 | 10.00 | 9.332 | 9.338 | 1,072,160 | -0.62(-6.26%) |
Apr 17, 2009 | 9.959 | 10.10 | 9.833 | 9.962 | 525,057 | -0.13(-1.27%) |
Apr 16, 2009 | 10.15 | 10.21 | 9.769 | 10.09 | 662,786 | -0.02(-0.17%) |
Apr 15, 2009 | 9.641 | 10.34 | 9.641 | 10.11 | 757,242 | +0.22(+2.18%) |
Apr 14, 2009 | 10.50 | 10.64 | 9.810 | 9.892 | 1,238,282 | -0.72(-6.81%) |
Apr 13, 2009 | 9.915 | 10.64 | 9.857 | 10.61 | 1,530,568 | +0.79(+8.01%) |
Apr 09, 2009 | 9.664 | 9.880 | 9.652 | 9.827 | 665,690 | +0.47(+4.98%) |
Apr 08, 2009 | 9.332 | 9.443 | 9.244 | 9.361 | 617,510 | -0.08(-0.90%) |
Apr 07, 2009 | 9.685 | 9.685 | 9.381 | 9.445 | 539,627 | -0.24(-2.53%) |
Apr 06, 2009 | 9.536 | 9.737 | 9.375 | 9.690 | 898,112 | +0.19(+2.00%) |
Apr 03, 2009 | 9.425 | 9.588 | 9.063 | 9.501 | 1,327,266 | +0.17(+1.84%) |
Apr 02, 2009 | 9.725 | 9.900 | 9.273 | 9.329 | 2,070,188 | -0.08(-0.90%) |
Apr 01, 2009 | 8.743 | 9.478 | 8.530 | 9.413 | 1,731,407 | +0.77(+8.94%) |
Mar 31, 2009 | 8.603 | 8.976 | 8.489 | 8.641 | 867,613 | +0.16(+1.93%) |
Mar 30, 2009 | 8.279 | 8.486 | 7.932 | 8.477 | 887,197 | -0.02(-0.27%) |
Mar 26, 2009 | 8.690 | 8.734 | 8.413 | 8.501 | 957,307 | +0.12(+1.46%) |
Mar 25, 2009 | 8.582 | 8.716 | 8.212 | 8.378 | 922,165 | -0.20(-2.38%) |
Mar 24, 2009 | 8.544 | 8.713 | 8.369 | 8.582 | 1,196,930 | -0.03(-0.41%) |
Mar 23, 2009 | 8.194 | 8.651 | 8.191 | 8.617 | 1,582,221 | +0.75(+9.53%) |
Mar 20, 2009 | 7.713 | 8.107 | 7.713 | 7.868 | 372,273 | -0.26(-3.19%) |
Mar 19, 2009 | 8.375 | 8.375 | 7.938 | 8.127 | 462,145 | +0.04(+0.47%) |
Mar 18, 2009 | 7.804 | 8.165 | 7.704 | 8.089 | 437,644 | +0.23(+2.93%) |
Mar 17, 2009 | 8.069 | 8.069 | 7.728 | 7.859 | 1,045,481 | +0.07(+0.90%) |
Mar 16, 2009 | 8.492 | 8.600 | 7.786 | 7.789 | 1,328,332 | -0.62(-7.40%) |
Mar 13, 2009 | 8.399 | 8.512 | 8.151 | 8.411 | 0 | +0.05(+0.60%) |
Mar 12, 2009 | 8.419 | 8.439 | 7.801 | 8.361 | 1,213,009 | +0.25(+3.09%) |
Mar 11, 2009 | 8.171 | 8.448 | 8.057 | 8.110 | 935,765 | -0.18(-2.22%) |
Mar 10, 2009 | 8.092 | 8.384 | 8.092 | 8.294 | 1,478,434 | +0.50(+6.48%) |
Mar 09, 2009 | 7.713 | 8.034 | 7.524 | 7.789 | 1,443,446 | -0.20(-2.52%) |
Mar 06, 2009 | 7.801 | 8.005 | 7.731 | 7.990 | 0 | +0.30(+3.95%) |
Mar 05, 2009 | 7.550 | 7.844 | 7.550 | 7.687 | 1,281,198 | -0.33(-4.15%) |
Mar 04, 2009 | 7.532 | 8.052 | 7.378 | 8.019 | 2,288,475 | +1.02(+14.58%) |
Mar 02, 2009 | 7.072 | 7.145 | 6.917 | 6.999 | 1,185,772 | -0.21(-2.90%) |
Feb 27, 2009 | 7.247 | 7.302 | 7.083 | 7.208 | 0 | -0.19(-2.53%) |
Feb 26, 2009 | 7.640 | 7.652 | 7.363 | 7.395 | 659,391 | -0.41(-5.30%) |
Feb 25, 2009 | 7.713 | 7.955 | 7.450 | 7.809 | 655,097 | +0.01(+0.10%) |
Feb 24, 2009 | 7.378 | 7.809 | 7.232 | 7.801 | 846,726 | +0.38(+5.07%) |
Feb 23, 2009 | 7.550 | 8.011 | 7.416 | 7.425 | 2,213,490 | +0.15(+2.04%) |
Feb 20, 2009 | 6.961 | 7.296 | 6.923 | 7.276 | 658,263 | +0.11(+1.59%) |
Feb 19, 2009 | 7.349 | 7.538 | 7.150 | 7.162 | 649,793 | -0.11(-1.48%) |
Feb 18, 2009 | 7.092 | 7.276 | 6.943 | 7.270 | 443,134 | +0.15(+2.17%) |
Feb 17, 2009 | 7.390 | 7.390 | 7.002 | 7.115 | 766,422 | -0.46(-6.08%) |
Feb 13, 2009 | 7.465 | 7.670 | 7.363 | 7.576 | 964,937 | +0.34(+4.63%) |
Feb 12, 2009 | 7.148 | 7.340 | 6.914 | 7.241 | 645,924 | +0.04(+0.53%) |
Feb 11, 2009 | 7.538 | 7.684 | 7.092 | 7.203 | 752,071 | -0.22(-2.95%) |
Feb 10, 2009 | 7.655 | 7.842 | 7.296 | 7.422 | 621,094 | -0.28(-3.67%) |
Feb 09, 2009 | 7.809 | 7.929 | 7.670 | 7.704 | 620,134 | +0.03(+0.46%) |
Feb 06, 2009 | 7.553 | 7.821 | 7.553 | 7.670 | 911,606 | +0.18(+2.41%) |
Feb 05, 2009 | 7.086 | 7.524 | 7.060 | 7.489 | 493,741 | +0.24(+3.34%) |
Feb 04, 2009 | 7.217 | 7.460 | 7.060 | 7.247 | 601,318 | +0.13(+1.89%) |
Feb 03, 2009 | 7.028 | 7.174 | 6.891 | 7.113 | 278,424 | +0.24(+3.57%) |
Feb 02, 2009 | 6.847 | 6.929 | 6.678 | 6.868 | 271,507 | +0.01(+0.21%) |
Jan 30, 2009 | 6.999 | 6.999 | 6.745 | 6.853 | 0 | +0.13(+1.95%) |
Jan 29, 2009 | 7.028 | 7.028 | 6.719 | 6.722 | 215,965 | -0.44(-6.11%) |
Jan 28, 2009 | 7.217 | 7.217 | 6.935 | 7.159 | 484,198 | +0.16(+2.29%) |
Jan 27, 2009 | 6.824 | 7.095 | 6.707 | 6.999 | 382,935 | +0.17(+2.48%) |
Jan 26, 2009 | 6.591 | 6.882 | 6.591 | 6.830 | 563,882 | +0.12(+1.83%) |
Jan 23, 2009 | 6.273 | 6.731 | 6.273 | 6.707 | 746,763 | +0.33(+5.12%) |
Jan 22, 2009 | 6.273 | 6.421 | 6.079 | 6.381 | 178,615 | -0.04(-0.68%) |
Jan 21, 2009 | 6.357 | 6.448 | 6.130 | 6.424 | 381,981 | +0.34(+5.56%) |
Jan 20, 2009 | 6.451 | 6.617 | 6.031 | 6.086 | 489,417 | -0.41(-6.37%) |
Jan 16, 2009 | 6.410 | 6.561 | 6.372 | 6.500 | 628,329 | +0.24(+3.82%) |
Jan 15, 2009 | 6.104 | 6.287 | 5.926 | 6.261 | 435,590 | +0.16(+2.58%) |
Jan 14, 2009 | 6.299 | 6.319 | 5.981 | 6.104 | 628,350 | -0.05(-0.85%) |
Jan 13, 2009 | 5.905 | 6.252 | 5.894 | 6.156 | 423,046 | +0.13(+2.08%) |
Jan 12, 2009 | 6.176 | 6.410 | 5.949 | 6.031 | 532,059 | -0.38(-6.00%) |
Jan 09, 2009 | 6.532 | 6.637 | 6.328 | 6.416 | 547,339 | +0.00(+0.05%) |
Jan 08, 2009 | 6.270 | 6.541 | 6.223 | 6.413 | 434,139 | +0.10(+1.52%) |
Jan 07, 2009 | 6.605 | 6.605 | 6.270 | 6.316 | 734,685 | -0.43(-6.31%) |
Jan 06, 2009 | 6.873 | 7.142 | 6.722 | 6.742 | 843,787 | +0.01(+0.09%) |
Jan 05, 2009 | 6.602 | 6.911 | 6.503 | 6.736 | 1,092,587 | +0.22(+3.40%) |
Jan 02, 2009 | 6.066 | 6.561 | 6.066 | 6.515 | 0 | +0.55(+9.24%) |
Jan 01, 2009 | 5.972 | 5.975 | 5.780 | 5.964 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.972 | 5.975 | 5.780 | 5.964 | 724,638 | +0.10(+1.79%) |
Dec 30, 2008 | 5.984 | 5.984 | 5.835 | 5.859 | 464,131 | -0.06(-1.08%) |
Dec 29, 2008 | 5.984 | 6.188 | 5.891 | 5.923 | 610,405 | -0.49(-7.68%) |
Dec 26, 2008 | 6.564 | 6.585 | 6.316 | 6.416 | 628,004 | -0.11(-1.74%) |
Dec 24, 2008 | 6.488 | 6.561 | 6.474 | 6.529 | 365,744 | +0.01(+0.22%) |
Dec 23, 2008 | 6.835 | 6.853 | 6.509 | 6.515 | 739,983 | -0.50(-7.07%) |
Dec 22, 2008 | 7.363 | 7.462 | 6.824 | 7.010 | 812,870 | -0.43(-5.80%) |
Dec 19, 2008 | 7.699 | 7.699 | 7.439 | 7.442 | 392,615 | -0.12(-1.54%) |
Dec 18, 2008 | 7.839 | 7.839 | 7.521 | 7.559 | 325,016 | -0.17(-2.15%) |
Dec 17, 2008 | 7.591 | 7.739 | 7.442 | 7.725 | 525,609 | +0.04(+0.46%) |
Dec 16, 2008 | 7.334 | 7.815 | 7.334 | 7.690 | 692,091 | +0.34(+4.60%) |
Dec 15, 2008 | 7.556 | 7.573 | 7.296 | 7.352 | 697,444 | -0.21(-2.78%) |
Dec 12, 2008 | 7.252 | 7.658 | 7.145 | 7.562 | 360,100 | -0.09(-1.22%) |
Dec 11, 2008 | 7.640 | 7.783 | 7.600 | 7.655 | 480,076 | -0.22(-2.78%) |
Dec 10, 2008 | 8.133 | 8.133 | 7.710 | 7.874 | 919,102 | +0.06(+0.82%) |
Dec 09, 2008 | 7.643 | 7.815 | 7.582 | 7.809 | 598,509 | -0.07(-0.85%) |
Dec 08, 2008 | 7.801 | 7.932 | 7.658 | 7.877 | 933,481 | +0.56(+7.61%) |
Dec 05, 2008 | 7.043 | 7.320 | 6.999 | 7.320 | 944,478 | +0.28(+3.93%) |
Dec 04, 2008 | 6.897 | 7.145 | 6.750 | 7.043 | 1,645,235 | +0.26(+3.87%) |
Dec 03, 2008 | 6.693 | 6.780 | 6.462 | 6.780 | 501,303 | +0.29(+4.49%) |
Dec 02, 2008 | 6.386 | 6.561 | 6.354 | 6.488 | 397,608 | +0.24(+3.83%) |
Dec 01, 2008 | 6.547 | 6.547 | 6.141 | 6.249 | 404,161 | -0.36(-5.51%) |
Nov 28, 2008 | 6.518 | 6.614 | 6.223 | 6.614 | 553,718 | -0.37(-5.30%) |
Nov 26, 2008 | 6.401 | 6.984 | 6.386 | 6.984 | 998,289 | +0.78(+12.65%) |
Nov 25, 2008 | 6.313 | 6.381 | 6.001 | 6.200 | 432,188 | -0.21(-3.23%) |
Nov 24, 2008 | 6.036 | 6.486 | 5.986 | 6.407 | 574,725 | +0.29(+4.72%) |
Nov 21, 2008 | 5.964 | 6.118 | 5.684 | 6.118 | 472,436 | +0.37(+6.50%) |
Nov 20, 2008 | 6.051 | 6.095 | 5.599 | 5.745 | 964,354 | -0.31(-5.06%) |
Nov 19, 2008 | 6.646 | 6.707 | 6.036 | 6.051 | 660,296 | -0.29(-4.60%) |
Nov 18, 2008 | 6.494 | 6.494 | 6.156 | 6.343 | 621,649 | -0.45(-6.65%) |
Nov 17, 2008 | 6.416 | 6.926 | 6.416 | 6.795 | 718,551 | +0.44(+6.93%) |
Nov 14, 2008 | 6.264 | 6.488 | 6.127 | 6.354 | 808,265 | +0.11(+1.82%) |
Nov 13, 2008 | 5.978 | 6.305 | 5.780 | 6.241 | 734,843 | +0.53(+9.30%) |
Nov 12, 2008 | 5.929 | 5.999 | 5.669 | 5.710 | 240,586 | -0.16(-2.73%) |
Nov 11, 2008 | 6.124 | 6.124 | 5.687 | 5.870 | 343,688 | -0.43(-6.85%) |
Nov 10, 2008 | 6.299 | 6.518 | 6.168 | 6.302 | 1,374,088 | +0.57(+9.86%) |
Nov 07, 2008 | 5.462 | 5.739 | 5.453 | 5.736 | 691,460 | +0.41(+7.78%) |
Nov 06, 2008 | 5.482 | 5.541 | 5.162 | 5.322 | 974,789 | -0.26(-4.70%) |
Nov 05, 2008 | 6.153 | 6.153 | 5.573 | 5.584 | 830,743 | -0.48(-7.84%) |
Nov 04, 2008 | 6.220 | 6.299 | 5.838 | 6.060 | 1,289,401 | +0.01(+0.10%) |
Nov 03, 2008 | 6.631 | 6.643 | 6.036 | 6.054 | 426,458 | -0.25(-3.98%) |
Oct 31, 2008 | 6.451 | 6.451 | 6.270 | 6.305 | 599,065 | -0.44(-6.49%) |
Oct 30, 2008 | 6.964 | 6.970 | 6.707 | 6.742 | 547,497 | +0.35(+5.47%) |
Oct 29, 2008 | 6.413 | 6.521 | 6.101 | 6.392 | 546,537 | -0.14(-2.19%) |
Oct 28, 2008 | 5.835 | 6.605 | 5.689 | 6.535 | 824,454 | +1.08(+19.78%) |
Oct 27, 2008 | 5.538 | 5.541 | 5.255 | 5.456 | 813,268 | -0.26(-4.54%) |
Oct 24, 2008 | 5.701 | 5.858 | 5.689 | 5.716 | 477,124 | -0.44(-7.11%) |
Oct 23, 2008 | 6.168 | 6.398 | 5.958 | 6.153 | 347,625 | +0.02(+0.33%) |
Oct 22, 2008 | 6.270 | 6.416 | 6.124 | 6.133 | 500,024 | -0.53(-7.96%) |
Oct 21, 2008 | 6.806 | 6.809 | 6.416 | 6.663 | 381,676 | -0.31(-4.51%) |
Oct 20, 2008 | 6.558 | 6.984 | 6.474 | 6.978 | 448,144 | +0.71(+11.25%) |
Oct 17, 2008 | 6.127 | 6.646 | 5.990 | 6.273 | 625,662 | -0.07(-1.18%) |
Oct 16, 2008 | 6.255 | 6.360 | 5.832 | 6.347 | 1,125,068 | -0.10(-1.56%) |
Oct 15, 2008 | 6.926 | 6.926 | 6.445 | 6.448 | 620,665 | -0.90(-12.26%) |
Oct 14, 2008 | 7.433 | 7.699 | 7.072 | 7.349 | 1,386,848 | -0.34(-4.36%) |
Oct 13, 2008 | 6.923 | 7.684 | 6.634 | 7.684 | 2,583,137 | +1.33(+20.93%) |
Oct 10, 2008 | 7.258 | 7.290 | 5.045 | 6.354 | 4,631,688 | -1.05(-14.14%) |
Oct 09, 2008 | 7.731 | 7.769 | 7.203 | 7.401 | 720,540 | -0.18(-2.42%) |
Oct 08, 2008 | 7.217 | 7.649 | 7.005 | 7.585 | 1,151,291 | +0.16(+2.22%) |
Oct 07, 2008 | 7.728 | 8.165 | 7.293 | 7.420 | 662,203 | -0.33(-4.23%) |
Oct 06, 2008 | 7.877 | 7.877 | 7.069 | 7.748 | 1,198,278 | -0.53(-6.44%) |
Oct 03, 2008 | 8.244 | 8.702 | 8.224 | 8.282 | 605,964 | +0.06(+0.71%) |
Oct 02, 2008 | 8.413 | 8.561 | 8.180 | 8.224 | 443,514 | -0.27(-3.16%) |
Oct 01, 2008 | 8.448 | 8.603 | 8.194 | 8.492 | 438,710 | +0.05(+0.62%) |
Sep 30, 2008 | 7.941 | 8.448 | 7.941 | 8.439 | 593,191 | +0.66(+8.51%) |
Sep 29, 2008 | 8.329 | 8.734 | 7.290 | 7.778 | 1,108,711 | -1.26(-13.96%) |
Sep 26, 2008 | 8.657 | 9.040 | 8.586 | 9.040 | 0 | -0.07(-0.77%) |
Sep 25, 2008 | 8.763 | 9.177 | 8.748 | 9.110 | 528,294 | +0.49(+5.72%) |
Sep 24, 2008 | 8.369 | 8.652 | 8.256 | 8.617 | 566,265 | +0.45(+5.46%) |
Sep 23, 2008 | 8.343 | 8.457 | 8.072 | 8.171 | 771,086 | -0.33(-3.89%) |
Sep 22, 2008 | 9.081 | 9.259 | 8.401 | 8.501 | 1,006,858 | -0.63(-6.95%) |
Sep 19, 2008 | 8.748 | 9.871 | 8.748 | 9.136 | 0 | +1.28(+16.25%) |
Sep 18, 2008 | 6.908 | 8.092 | 6.707 | 7.859 | 2,757,081 | +1.36(+20.85%) |
Sep 17, 2008 | 7.322 | 7.322 | 6.357 | 6.503 | 1,807,298 | -1.09(-14.36%) |
Sep 16, 2008 | 7.640 | 7.728 | 7.247 | 7.594 | 1,264,066 | -0.03(-0.42%) |
Sep 15, 2008 | 7.903 | 8.072 | 7.585 | 7.626 | 827,105 | -0.62(-7.56%) |
Sep 12, 2008 | 8.034 | 8.340 | 7.932 | 8.250 | 713,829 | +0.11(+1.40%) |
Sep 11, 2008 | 8.124 | 8.221 | 7.891 | 8.136 | 967,635 | -0.20(-2.45%) |
Sep 10, 2008 | 8.311 | 8.416 | 8.057 | 8.340 | 737,919 | +0.15(+1.85%) |
Sep 09, 2008 | 8.521 | 8.606 | 8.165 | 8.189 | 918,032 | -0.44(-5.10%) |
Sep 08, 2008 | 9.212 | 9.230 | 8.474 | 8.629 | 942,784 | -0.35(-3.93%) |
Sep 05, 2008 | 8.754 | 9.005 | 8.547 | 8.982 | 0 | +0.20(+2.29%) |
Sep 04, 2008 | 9.262 | 9.332 | 8.781 | 8.781 | 848,256 | -0.57(-6.11%) |
Sep 03, 2008 | 9.515 | 9.565 | 9.273 | 9.352 | 600,947 | -0.21(-2.20%) |
Sep 02, 2008 | 9.915 | 9.918 | 9.472 | 9.562 | 787,789 | -0.37(-3.70%) |
Aug 29, 2008 | 10.05 | 10.10 | 9.868 | 9.930 | 340,183 | -0.04(-0.38%) |
Aug 28, 2008 | 10.08 | 10.12 | 9.795 | 9.967 | 651,415 | -0.12(-1.21%) |
Aug 27, 2008 | 9.915 | 10.29 | 9.860 | 10.09 | 754,375 | +0.24(+2.40%) |
Aug 26, 2008 | 9.827 | 9.900 | 9.641 | 9.854 | 742,301 | +0.03(+0.27%) |
Aug 25, 2008 | 10.03 | 10.08 | 9.801 | 9.827 | 342,885 | -0.20(-2.03%) |
Aug 22, 2008 | 10.08 | 10.12 | 9.941 | 10.03 | 353,475 | +0.01(+0.15%) |
Aug 21, 2008 | 9.988 | 10.04 | 9.784 | 10.02 | 562,743 | -0.19(-1.86%) |
Aug 20, 2008 | 10.09 | 10.28 | 10.07 | 10.21 | 755,565 | +0.60(+6.25%) |
Aug 19, 2008 | 9.670 | 9.766 | 9.419 | 9.606 | 428,735 | -0.22(-2.20%) |
Aug 18, 2008 | 9.798 | 9.915 | 9.623 | 9.822 | 763,435 | -0.27(-2.66%) |
Aug 15, 2008 | 10.21 | 10.22 | 10.03 | 10.09 | 0 | +0.01(+0.14%) |
Aug 14, 2008 | 9.915 | 10.09 | 9.915 | 10.08 | 432,298 | +0.13(+1.32%) |
Aug 13, 2008 | 9.935 | 10.01 | 9.673 | 9.944 | 491,848 | -0.12(-1.16%) |
Aug 12, 2008 | 10.03 | 10.18 | 9.889 | 10.06 | 487,709 | -0.16(-1.57%) |
Aug 11, 2008 | 10.26 | 10.31 | 10.06 | 10.22 | 1,070,287 | -0.42(-3.90%) |
Aug 08, 2008 | 9.915 | 10.64 | 9.857 | 10.64 | 1,238,440 | +0.49(+4.84%) |
Aug 07, 2008 | 10.43 | 10.61 | 10.10 | 10.15 | 588,441 | -0.51(-4.82%) |
Aug 06, 2008 | 10.64 | 10.67 | 10.51 | 10.66 | 261,621 | -0.02(-0.19%) |
Aug 05, 2008 | 10.64 | 10.80 | 10.50 | 10.68 | 403,132 | +0.17(+1.67%) |
Aug 04, 2008 | 10.69 | 10.78 | 10.46 | 10.50 | 477,504 | -0.35(-3.20%) |
Aug 01, 2008 | 10.94 | 10.99 | 10.85 | 10.85 | 286,654 | -0.02(-0.16%) |
Jul 31, 2008 | 10.96 | 10.98 | 10.81 | 10.87 | 366,139 | -0.26(-2.31%) |
Jul 30, 2008 | 11.13 | 11.19 | 10.97 | 11.13 | 440,668 | +0.06(+0.55%) |
Jul 29, 2008 | 11.06 | 11.08 | 10.75 | 11.06 | 437,949 | +0.42(+3.94%) |
Jul 28, 2008 | 11.13 | 11.19 | 10.60 | 10.64 | 499,924 | -0.32(-2.93%) |
Jul 25, 2008 | 10.94 | 11.03 | 10.85 | 10.96 | 275,907 | +0.07(+0.67%) |
Jul 24, 2008 | 11.35 | 11.37 | 10.80 | 10.89 | 617,586 | -0.34(-3.06%) |
Jul 23, 2008 | 11.24 | 11.33 | 11.15 | 11.24 | 689,519 | -0.00(-0.03%) |
Jul 22, 2008 | 11.09 | 11.44 | 11.08 | 11.24 | 506,529 | -0.00(-0.03%) |
Jul 21, 2008 | 11.37 | 11.52 | 11.17 | 11.24 | 562,712 | +0.13(+1.18%) |
Jul 18, 2008 | 11.21 | 11.25 | 11.08 | 11.11 | 463,613 | +0.21(+1.93%) |
Jul 17, 2008 | 10.92 | 11.12 | 10.73 | 10.90 | 542,058 | -0.08(-0.72%) |
Jul 16, 2008 | 10.69 | 10.98 | 10.59 | 10.98 | 850,656 | +0.30(+2.81%) |
Jul 15, 2008 | 10.72 | 10.86 | 10.44 | 10.68 | 871,169 | -0.39(-3.50%) |
Jul 14, 2008 | 11.52 | 11.66 | 11.05 | 11.07 | 1,145,263 | -0.20(-1.81%) |
Jul 11, 2008 | 11.14 | 11.34 | 10.96 | 11.27 | 1,015,743 | +0.21(+1.93%) |
Jul 10, 2008 | 10.77 | 11.32 | 10.77 | 11.06 | 771,154 | +0.34(+3.19%) |
Jul 09, 2008 | 10.59 | 11.17 | 10.59 | 10.72 | 1,560,470 | -0.63(-5.55%) |
Jul 08, 2008 | 11.21 | 11.36 | 11.10 | 11.35 | 771,600 | +0.20(+1.75%) |
Jul 07, 2008 | 10.90 | 11.17 | 10.73 | 11.15 | 1,323,682 | +0.59(+5.55%) |
Jul 04, 2008 | 10.64 | 10.69 | 10.43 | 10.57 | 276,973 | +0.00(+0.00%) |
Jul 03, 2008 | 10.64 | 10.69 | 10.43 | 10.57 | 276,973 | -0.04(-0.41%) |
Jul 02, 2008 | 10.42 | 10.69 | 10.42 | 10.61 | 464,991 | +0.06(+0.58%) |
Jul 01, 2008 | 10.35 | 10.57 | 10.22 | 10.55 | 705,880 | -0.07(-0.69%) |
Jun 30, 2008 | 10.91 | 10.93 | 10.61 | 10.62 | 582,728 | -0.19(-1.72%) |
Jun 27, 2008 | 10.93 | 11.08 | 10.73 | 10.81 | 463,376 | -0.31(-2.83%) |
Jun 26, 2008 | 11.52 | 11.52 | 11.08 | 11.12 | 363,337 | -0.42(-3.64%) |
Jun 25, 2008 | 11.51 | 11.74 | 11.47 | 11.54 | 524,679 | +0.26(+2.27%) |
Jun 24, 2008 | 10.94 | 11.37 | 10.87 | 11.29 | 501,227 | +0.28(+2.57%) |
Jun 23, 2008 | 11.20 | 11.26 | 10.94 | 11.00 | 527,190 | -0.14(-1.28%) |
Jun 20, 2008 | 11.31 | 11.46 | 11.11 | 11.15 | 510,332 | -0.33(-2.87%) |
Jun 19, 2008 | 11.52 | 11.74 | 11.29 | 11.48 | 1,118,056 | -0.36(-3.01%) |
Jun 18, 2008 | 11.43 | 11.88 | 11.43 | 11.83 | 738,903 | +0.61(+5.43%) |
Jun 17, 2008 | 11.33 | 11.43 | 11.19 | 11.22 | 410,591 | -0.26(-2.24%) |
Jun 16, 2008 | 11.26 | 11.50 | 11.26 | 11.48 | 279,689 | +0.12(+1.07%) |
Jun 13, 2008 | 11.21 | 11.36 | 11.08 | 11.36 | 328,517 | +0.03(+0.30%) |
Jun 12, 2008 | 11.17 | 11.50 | 11.13 | 11.32 | 422,452 | +0.15(+1.38%) |
Jun 11, 2008 | 11.31 | 11.43 | 11.16 | 11.17 | 529,792 | -0.17(-1.52%) |
Jun 10, 2008 | 11.13 | 11.45 | 11.08 | 11.34 | 1,383,957 | -0.35(-3.01%) |
Jun 09, 2008 | 12.15 | 12.15 | 11.66 | 11.69 | 504,293 | -0.45(-3.73%) |
Jun 06, 2008 | 12.51 | 12.51 | 12.06 | 12.15 | 545,697 | -0.55(-4.36%) |
Jun 05, 2008 | 12.43 | 12.71 | 12.42 | 12.70 | 345,433 | +0.26(+2.09%) |
Jun 04, 2008 | 12.10 | 12.45 | 12.09 | 12.44 | 352,929 | +0.11(+0.90%) |
Jun 03, 2008 | 12.40 | 12.50 | 12.10 | 12.33 | 268,339 | -0.15(-1.24%) |
Jun 02, 2008 | 12.69 | 12.69 | 12.33 | 12.48 | 335,328 | -0.22(-1.70%) |
May 30, 2008 | 12.80 | 12.80 | 12.64 | 12.70 | 163,417 | +0.10(+0.76%) |
May 29, 2008 | 12.59 | 12.83 | 12.58 | 12.60 | 378,052 | +0.02(+0.16%) |
May 28, 2008 | 12.74 | 12.91 | 12.57 | 12.58 | 359,160 | +0.02(+0.16%) |
May 27, 2008 | 12.39 | 12.56 | 12.19 | 12.56 | 296,184 | +0.22(+1.80%) |
May 26, 2008 | 12.69 | 12.69 | 12.31 | 12.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.69 | 12.69 | 12.31 | 12.34 | 574,382 | -0.49(-3.80%) |
May 22, 2008 | 12.78 | 13.03 | 12.69 | 12.83 | 386,926 | +0.00(+0.02%) |
May 21, 2008 | 13.09 | 13.20 | 12.76 | 12.83 | 608,121 | -0.01(-0.05%) |
May 20, 2008 | 13.42 | 13.43 | 12.81 | 12.83 | 1,291,026 | -0.71(-5.25%) |
May 19, 2008 | 13.55 | 13.71 | 13.44 | 13.54 | 641,950 | -0.16(-1.19%) |
May 16, 2008 | 13.80 | 13.83 | 13.61 | 13.71 | 397,917 | -0.08(-0.55%) |
May 15, 2008 | 13.86 | 13.87 | 13.74 | 13.78 | 326,847 | -0.07(-0.51%) |
May 14, 2008 | 13.74 | 13.88 | 13.74 | 13.85 | 421,417 | +0.40(+2.99%) |
May 13, 2008 | 13.60 | 13.69 | 13.41 | 13.45 | 606,904 | -0.08(-0.56%) |
May 12, 2008 | 13.70 | 13.88 | 13.44 | 13.53 | 850,937 | -0.37(-2.65%) |
May 09, 2008 | 13.56 | 13.90 | 13.27 | 13.89 | 738,046 | +0.06(+0.42%) |
May 08, 2008 | 13.65 | 13.95 | 13.63 | 13.83 | 880,349 | +0.40(+2.96%) |
May 07, 2008 | 13.94 | 13.94 | 13.41 | 13.44 | 1,797,813 | -0.85(-5.97%) |
May 06, 2008 | 14.55 | 14.56 | 14.10 | 14.29 | 917,501 | -0.36(-2.49%) |
May 05, 2008 | 14.76 | 14.76 | 14.44 | 14.65 | 1,501,156 | -0.12(-0.79%) |
May 02, 2008 | 14.29 | 14.82 | 14.26 | 14.77 | 1,634,814 | +0.64(+4.54%) |