Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.745 | 7.186 | 6.745 | 7.186 | 51,707 | +0.23(+3.30%) |
Apr 29, 2009 | 7.037 | 7.037 | 6.677 | 6.956 | 14,611 | +0.05(+0.68%) |
Apr 28, 2009 | 6.832 | 6.931 | 6.707 | 6.909 | 17,832 | -0.17(-2.34%) |
Apr 27, 2009 | 7.093 | 7.291 | 7.055 | 7.074 | 4,508 | -0.09(-1.21%) |
Apr 24, 2009 | 6.832 | 7.633 | 6.788 | 7.161 | 10,626 | +0.33(+4.82%) |
Apr 23, 2009 | 6.192 | 6.838 | 6.180 | 6.832 | 65,324 | +0.75(+12.24%) |
Apr 22, 2009 | 5.931 | 6.205 | 5.931 | 6.087 | 6,760 | +0.02(+0.41%) |
Apr 21, 2009 | 5.937 | 6.087 | 5.937 | 6.062 | 30,368 | +0.04(+0.62%) |
Apr 20, 2009 | 6.024 | 6.024 | 6.024 | 6.024 | 1,046 | +0.00(+0.00%) |
Apr 17, 2009 | 6.180 | 6.180 | 6.024 | 6.024 | 9,121 | -0.03(-0.51%) |
Apr 16, 2009 | 6.124 | 6.124 | 5.866 | 6.055 | 8,267 | -0.02(-0.41%) |
Apr 15, 2009 | 6.180 | 6.186 | 6.062 | 6.080 | 156,588 | +0.01(+0.10%) |
Apr 14, 2009 | 6.180 | 6.180 | 6.062 | 6.074 | 1,449 | -0.01(-0.10%) |
Apr 13, 2009 | 5.900 | 6.080 | 5.900 | 6.080 | 3,220 | +0.09(+1.45%) |
Apr 09, 2009 | 6.192 | 6.192 | 5.900 | 5.993 | 153,113 | -0.09(-1.43%) |
Apr 08, 2009 | 6.142 | 6.142 | 5.931 | 6.080 | 2,745 | +0.09(+1.45%) |
Apr 07, 2009 | 5.931 | 6.173 | 5.931 | 5.993 | 2,225 | -0.01(-0.10%) |
Apr 06, 2009 | 6.192 | 6.192 | 5.913 | 6.000 | 5,152 | -0.15(-2.42%) |
Apr 03, 2009 | 6.192 | 6.192 | 6.087 | 6.149 | 22,828 | -0.04(-0.70%) |
Apr 02, 2009 | 6.192 | 6.192 | 6.000 | 6.192 | 3,188 | +0.17(+2.78%) |
Apr 01, 2009 | 6.192 | 6.192 | 5.801 | 6.024 | 12,948 | -0.10(-1.67%) |
Mar 31, 2009 | 5.925 | 6.192 | 5.925 | 6.127 | 8,831 | +0.21(+3.62%) |
Mar 30, 2009 | 5.751 | 6.024 | 5.751 | 5.913 | 4,416 | +0.15(+2.59%) |
Mar 26, 2009 | 6.267 | 6.267 | 5.764 | 5.764 | 5,955 | -0.43(-7.01%) |
Mar 25, 2009 | 5.906 | 6.198 | 5.906 | 6.198 | 7,553 | +0.00(+0.00%) |
Mar 24, 2009 | 6.130 | 6.211 | 6.093 | 6.198 | 5,248 | +0.21(+3.53%) |
Mar 23, 2009 | 6.167 | 6.211 | 5.608 | 5.987 | 3,265 | -0.05(-0.82%) |
Mar 20, 2009 | 6.068 | 6.068 | 5.559 | 6.037 | 2,901 | +0.17(+2.86%) |
Mar 19, 2009 | 5.739 | 5.869 | 5.478 | 5.869 | 23,256 | +0.71(+13.86%) |
Mar 18, 2009 | 5.012 | 5.267 | 5.012 | 5.155 | 42,088 | +0.03(+0.61%) |
Mar 17, 2009 | 5.093 | 5.124 | 4.969 | 5.124 | 8,438 | +0.00(+0.00%) |
Mar 16, 2009 | 5.124 | 5.124 | 5.093 | 5.124 | 18,060 | +0.01(+0.12%) |
Mar 13, 2009 | 5.000 | 5.124 | 4.813 | 5.118 | 10,071 | -0.01(-0.12%) |
Mar 12, 2009 | 4.633 | 5.124 | 4.633 | 5.124 | 4,609 | +0.30(+6.18%) |
Mar 11, 2009 | 4.813 | 4.826 | 4.664 | 4.826 | 3,875 | +0.18(+3.88%) |
Mar 10, 2009 | 4.434 | 4.646 | 4.410 | 4.646 | 1,788 | +0.39(+9.04%) |
Mar 09, 2009 | 4.304 | 4.372 | 4.037 | 4.261 | 9,903 | -0.02(-0.58%) |
Mar 06, 2009 | 4.714 | 4.714 | 4.285 | 4.285 | 20,326 | -0.43(-9.09%) |
Mar 05, 2009 | 4.813 | 4.813 | 4.658 | 4.714 | 42,436 | -0.18(-3.68%) |
Mar 04, 2009 | 5.049 | 5.049 | 4.702 | 4.894 | 6,226 | -0.07(-1.50%) |
Mar 02, 2009 | 5.223 | 5.223 | 4.882 | 4.969 | 24,137 | -0.16(-3.03%) |
Feb 27, 2009 | 5.583 | 5.583 | 5.124 | 5.124 | 2,911 | -0.09(-1.79%) |
Feb 26, 2009 | 4.882 | 5.217 | 4.882 | 5.217 | 5,128 | +0.03(+0.60%) |
Feb 25, 2009 | 5.497 | 5.497 | 5.130 | 5.186 | 20,234 | -0.34(-6.18%) |
Feb 24, 2009 | 5.652 | 5.652 | 5.528 | 5.528 | 8,129 | -0.12(-2.20%) |
Feb 23, 2009 | 5.745 | 5.782 | 5.652 | 5.652 | 15,341 | -0.25(-4.21%) |
Feb 20, 2009 | 5.962 | 5.962 | 5.683 | 5.900 | 17,625 | -0.10(-1.66%) |
Feb 19, 2009 | 6.341 | 6.341 | 5.931 | 6.000 | 2,163 | -0.18(-2.96%) |
Feb 18, 2009 | 6.416 | 6.422 | 5.931 | 6.183 | 9,527 | -0.00(-0.05%) |
Feb 17, 2009 | 6.478 | 6.478 | 5.956 | 6.186 | 1,127 | -0.18(-2.83%) |
Feb 13, 2009 | 6.211 | 6.366 | 5.906 | 6.366 | 3,426 | +0.23(+3.80%) |
Feb 12, 2009 | 6.205 | 6.211 | 6.130 | 6.133 | 966 | -0.08(-1.25%) |
Feb 11, 2009 | 5.826 | 6.211 | 5.745 | 6.211 | 8,847 | +0.40(+6.95%) |
Feb 10, 2009 | 6.142 | 6.142 | 5.807 | 5.807 | 14,408 | -0.25(-4.20%) |
Feb 09, 2009 | 6.534 | 6.534 | 6.006 | 6.062 | 9,937 | -0.34(-5.33%) |
Feb 06, 2009 | 6.354 | 6.403 | 6.006 | 6.403 | 4,287 | +0.20(+3.31%) |
Feb 05, 2009 | 6.198 | 6.198 | 6.062 | 6.198 | 3,456 | -0.01(-0.20%) |
Feb 04, 2009 | 6.205 | 6.223 | 6.198 | 6.211 | 7,686 | -0.15(-2.34%) |
Feb 03, 2009 | 6.211 | 6.360 | 6.198 | 6.360 | 10,266 | +0.14(+2.20%) |
Feb 02, 2009 | 6.428 | 6.627 | 6.211 | 6.223 | 11,079 | -0.02(-0.30%) |
Jan 30, 2009 | 6.677 | 6.677 | 6.242 | 6.242 | 13,568 | -0.33(-5.01%) |
Jan 29, 2009 | 6.826 | 6.826 | 6.441 | 6.571 | 8,578 | +0.04(+0.67%) |
Jan 28, 2009 | 6.776 | 6.801 | 6.527 | 6.527 | 4,836 | +0.09(+1.45%) |
Jan 27, 2009 | 6.832 | 6.832 | 6.409 | 6.434 | 4,962 | -0.31(-4.60%) |
Jan 26, 2009 | 6.739 | 6.745 | 6.366 | 6.745 | 3,957 | +0.24(+3.72%) |
Jan 23, 2009 | 6.863 | 6.863 | 6.366 | 6.503 | 5,522 | -0.17(-2.60%) |
Jan 22, 2009 | 7.291 | 7.291 | 6.677 | 6.677 | 4,757 | -0.59(-8.12%) |
Jan 21, 2009 | 7.279 | 7.279 | 6.590 | 7.267 | 8,108 | +0.21(+2.99%) |
Jan 20, 2009 | 7.291 | 7.291 | 6.819 | 7.055 | 1,387 | -0.02(-0.35%) |
Jan 16, 2009 | 7.037 | 7.161 | 6.521 | 7.080 | 4,691 | +0.32(+4.78%) |
Jan 15, 2009 | 6.962 | 6.962 | 6.521 | 6.757 | 18,727 | +0.08(+1.21%) |
Jan 14, 2009 | 7.142 | 7.427 | 6.677 | 6.677 | 8,189 | -0.34(-4.83%) |
Jan 13, 2009 | 6.968 | 7.434 | 6.726 | 7.015 | 3,353 | +0.31(+4.58%) |
Jan 12, 2009 | 6.987 | 7.453 | 6.708 | 6.708 | 6,253 | -0.24(-3.40%) |
Jan 09, 2009 | 6.956 | 6.956 | 6.695 | 6.944 | 4,748 | +0.25(+3.71%) |
Jan 08, 2009 | 6.863 | 6.956 | 6.546 | 6.695 | 5,525 | -0.11(-1.55%) |
Jan 07, 2009 | 6.677 | 6.819 | 6.677 | 6.801 | 86,302 | +0.11(+1.58%) |
Jan 06, 2009 | 6.521 | 6.819 | 6.521 | 6.695 | 18,701 | +0.16(+2.37%) |
Jan 05, 2009 | 6.552 | 6.552 | 6.273 | 6.540 | 6,073 | +0.02(+0.29%) |
Jan 02, 2009 | 6.428 | 6.732 | 6.291 | 6.521 | 9,082 | +0.13(+2.04%) |
Dec 31, 2008 | 6.503 | 6.503 | 6.211 | 6.391 | 82,136 | +0.05(+0.78%) |
Dec 30, 2008 | 6.248 | 6.378 | 6.248 | 6.341 | 2,597 | +0.10(+1.59%) |
Dec 29, 2008 | 6.559 | 7.027 | 6.242 | 6.242 | 31,276 | -0.47(-6.94%) |
Dec 26, 2008 | 6.708 | 7.111 | 6.708 | 6.708 | 6,915 | -0.14(-2.00%) |
Dec 24, 2008 | 7.093 | 7.105 | 6.683 | 6.844 | 2,453 | -0.02(-0.27%) |
Dec 23, 2008 | 6.739 | 6.863 | 6.708 | 6.863 | 1,449 | +0.03(+0.45%) |
Dec 22, 2008 | 6.819 | 6.875 | 6.590 | 6.832 | 4,843 | +0.31(+4.76%) |
Dec 19, 2008 | 6.739 | 7.018 | 6.521 | 6.521 | 23,337 | -0.38(-5.45%) |
Dec 18, 2008 | 7.021 | 7.021 | 6.683 | 6.897 | 27,613 | -0.15(-2.16%) |
Dec 17, 2008 | 7.173 | 7.260 | 7.024 | 7.049 | 16,025 | +0.09(+1.34%) |
Dec 16, 2008 | 6.552 | 6.975 | 6.552 | 6.956 | 59,010 | +0.13(+1.91%) |
Dec 15, 2008 | 7.180 | 7.180 | 6.770 | 6.826 | 10,671 | -0.01(-0.09%) |
Dec 12, 2008 | 7.676 | 7.676 | 6.832 | 6.832 | 29,168 | -0.41(-5.66%) |
Dec 11, 2008 | 7.242 | 7.242 | 7.242 | 7.242 | 460 | +0.01(+0.09%) |
Dec 10, 2008 | 7.142 | 7.590 | 7.142 | 7.236 | 5,176 | +0.09(+1.30%) |
Dec 09, 2008 | 7.608 | 7.745 | 7.142 | 7.142 | 15,682 | -0.56(-7.26%) |
Dec 08, 2008 | 7.968 | 7.968 | 7.614 | 7.701 | 5,625 | +0.09(+1.22%) |
Dec 05, 2008 | 7.881 | 7.881 | 7.608 | 7.608 | 6,894 | -0.07(-0.97%) |
Dec 03, 2008 | 7.683 | 7.683 | 7.683 | 7.683 | 0 | -0.14(-1.83%) |
Dec 02, 2008 | 7.881 | 7.881 | 7.826 | 7.826 | 2,510 | +0.09(+1.20%) |
Dec 01, 2008 | 7.739 | 7.857 | 7.732 | 7.732 | 3,611 | -0.07(-0.95%) |
Nov 26, 2008 | 7.975 | 7.807 | 7.807 | 7.807 | 1,449 | -0.05(-0.63%) |
Nov 25, 2008 | 7.962 | 7.962 | 7.701 | 7.857 | 2,946 | +0.22(+2.85%) |
Nov 24, 2008 | 7.546 | 8.024 | 7.180 | 7.639 | 18,793 | +0.09(+1.23%) |
Nov 21, 2008 | 7.732 | 7.773 | 7.534 | 7.546 | 7,361 | -0.50(-6.18%) |
Nov 20, 2008 | 7.639 | 8.043 | 7.484 | 8.043 | 22,731 | +0.37(+4.86%) |
Nov 19, 2008 | 8.260 | 8.434 | 7.639 | 7.670 | 11,298 | -0.71(-8.52%) |
Nov 18, 2008 | 7.996 | 8.384 | 7.912 | 8.384 | 12,270 | +0.31(+3.85%) |
Nov 17, 2008 | 8.068 | 8.074 | 7.763 | 8.074 | 3,775 | +0.07(+0.93%) |
Nov 14, 2008 | 8.074 | 8.074 | 7.763 | 7.999 | 2,011 | +0.08(+1.02%) |
Nov 13, 2008 | 8.074 | 8.074 | 7.776 | 7.919 | 8,189 | -0.16(-1.92%) |
Nov 12, 2008 | 8.471 | 8.493 | 8.074 | 8.074 | 1,656 | -0.21(-2.51%) |
Nov 11, 2008 | 8.521 | 8.521 | 8.074 | 8.282 | 3,059 | +0.18(+2.18%) |
Nov 10, 2008 | 8.260 | 8.260 | 8.105 | 8.105 | 3,236 | -0.02(-0.23%) |
Nov 07, 2008 | 8.540 | 8.540 | 8.099 | 8.124 | 34,396 | -0.25(-3.04%) |
Nov 06, 2008 | 8.211 | 8.378 | 7.937 | 8.378 | 21,432 | +0.47(+5.89%) |
Nov 05, 2008 | 8.378 | 8.378 | 7.844 | 7.912 | 1,062 | -0.16(-2.00%) |
Nov 04, 2008 | 8.521 | 8.689 | 8.074 | 8.074 | 4,033 | -0.16(-1.89%) |
Nov 03, 2008 | 8.198 | 8.453 | 8.198 | 8.229 | 4,802 | +0.04(+0.46%) |
Oct 31, 2008 | 8.366 | 8.384 | 8.136 | 8.192 | 13,895 | +0.12(+1.46%) |
Oct 30, 2008 | 8.260 | 8.322 | 8.074 | 8.074 | 37,417 | -0.31(-3.74%) |
Oct 29, 2008 | 8.534 | 8.534 | 8.291 | 8.388 | 3,793 | +0.00(+0.04%) |
Oct 28, 2008 | 8.602 | 8.683 | 7.944 | 8.384 | 10,477 | +0.09(+1.12%) |
Oct 27, 2008 | 8.540 | 8.540 | 8.291 | 8.291 | 483 | -0.09(-1.11%) |
Oct 24, 2008 | 8.471 | 8.471 | 8.378 | 8.384 | 644 | +0.14(+1.73%) |
Oct 23, 2008 | 8.645 | 8.667 | 8.242 | 8.242 | 3,526 | +0.08(+0.95%) |
Oct 22, 2008 | 8.217 | 8.683 | 8.080 | 8.164 | 4,991 | +0.11(+1.35%) |
Oct 21, 2008 | 8.124 | 8.440 | 7.950 | 8.055 | 6,276 | -0.02(-0.31%) |
Oct 20, 2008 | 8.689 | 8.999 | 8.080 | 8.080 | 8,617 | -0.61(-7.01%) |
Oct 17, 2008 | 8.838 | 9.006 | 8.384 | 8.689 | 14,481 | -0.06(-0.71%) |
Oct 16, 2008 | 8.496 | 9.068 | 8.074 | 8.751 | 3,867 | +0.66(+8.14%) |
Oct 15, 2008 | 7.950 | 8.130 | 7.950 | 8.093 | 1,590 | +0.02(+0.23%) |
Oct 14, 2008 | 7.708 | 8.378 | 7.708 | 8.074 | 18,065 | +0.37(+4.75%) |
Oct 13, 2008 | 8.838 | 8.838 | 7.708 | 7.708 | 80,499 | -0.52(-6.34%) |
Oct 10, 2008 | 8.453 | 8.732 | 8.074 | 8.229 | 19,535 | -0.31(-3.64%) |
Oct 09, 2008 | 8.720 | 8.850 | 8.515 | 8.540 | 12,716 | -0.20(-2.27%) |
Oct 08, 2008 | 9.161 | 9.179 | 8.416 | 8.739 | 9,773 | -0.27(-2.97%) |
Oct 07, 2008 | 8.881 | 10.24 | 8.707 | 9.006 | 11,488 | -0.39(-4.16%) |
Oct 06, 2008 | 9.968 | 9.968 | 8.819 | 9.397 | 23,649 | -0.52(-5.26%) |
Oct 03, 2008 | 9.974 | 10.18 | 9.919 | 9.919 | 7,274 | -0.09(-0.87%) |
Oct 02, 2008 | 9.950 | 10.18 | 9.937 | 10.01 | 2,919 | -0.02(-0.19%) |
Oct 01, 2008 | 10.71 | 10.71 | 10.02 | 10.02 | 8,788 | -0.25(-2.45%) |
Sep 30, 2008 | 10.53 | 10.53 | 9.937 | 10.28 | 5,314 | +0.34(+3.41%) |
Sep 29, 2008 | 10.27 | 10.27 | 9.565 | 9.937 | 5,878 | -0.37(-3.61%) |
Sep 26, 2008 | 10.40 | 10.46 | 10.31 | 10.31 | 5,345 | -0.08(-0.78%) |
Sep 25, 2008 | 10.47 | 10.59 | 10.28 | 10.39 | 32,344 | -0.04(-0.36%) |
Sep 24, 2008 | 10.51 | 10.56 | 10.39 | 10.43 | 23,853 | +0.07(+0.66%) |
Sep 23, 2008 | 10.40 | 10.49 | 10.33 | 10.36 | 33,293 | +0.12(+1.15%) |
Sep 22, 2008 | 10.12 | 10.24 | 10.12 | 10.24 | 10,183 | -0.19(-1.84%) |
Sep 19, 2008 | 9.993 | 10.55 | 9.993 | 10.43 | 14,183 | +0.45(+4.54%) |
Sep 18, 2008 | 10.44 | 10.55 | 9.782 | 9.981 | 15,574 | +0.01(+0.06%) |
Sep 17, 2008 | 10.32 | 10.55 | 9.968 | 9.974 | 9,150 | -0.30(-2.90%) |
Sep 16, 2008 | 10.25 | 10.48 | 10.01 | 10.27 | 13,840 | -0.03(-0.30%) |
Sep 15, 2008 | 10.26 | 10.30 | 9.937 | 10.30 | 6,279 | -0.10(-0.96%) |
Sep 12, 2008 | 10.48 | 10.48 | 10.37 | 10.40 | 1,059 | +0.02(+0.24%) |
Sep 11, 2008 | 10.25 | 10.40 | 10.25 | 10.38 | 9,966 | -0.01(-0.06%) |
Sep 10, 2008 | 10.49 | 10.56 | 10.25 | 10.38 | 4,980 | +0.03(+0.27%) |
Sep 09, 2008 | 10.50 | 10.53 | 10.26 | 10.36 | 5,422 | -0.17(-1.63%) |
Sep 08, 2008 | 10.41 | 10.53 | 10.41 | 10.53 | 29,143 | +0.11(+1.01%) |
Sep 05, 2008 | 10.42 | 10.42 | 10.07 | 10.42 | 26,172 | +0.00(+0.00%) |
Sep 04, 2008 | 10.37 | 10.42 | 10.25 | 10.42 | 2,254 | -0.06(-0.53%) |
Sep 03, 2008 | 10.35 | 10.55 | 10.35 | 10.48 | 1,030 | +0.14(+1.32%) |
Sep 02, 2008 | 10.37 | 10.37 | 10.30 | 10.34 | 4,084 | +0.05(+0.48%) |
Aug 29, 2008 | 10.12 | 10.37 | 9.943 | 10.29 | 4,951 | +0.23(+2.28%) |
Aug 28, 2008 | 10.48 | 10.48 | 9.877 | 10.06 | 571 | -0.32(-3.05%) |
Aug 27, 2008 | 10.15 | 10.40 | 10.14 | 10.38 | 5,888 | +0.10(+0.97%) |
Aug 26, 2008 | 9.664 | 10.28 | 9.664 | 10.28 | 1,159 | -0.02(-0.24%) |
Aug 25, 2008 | 9.937 | 10.30 | 9.881 | 10.30 | 6,928 | +0.21(+2.09%) |
Aug 22, 2008 | 10.09 | 10.09 | 9.981 | 10.09 | 38,647 | +0.09(+0.87%) |
Aug 21, 2008 | 9.931 | 10.01 | 9.899 | 10.01 | 52,972 | +0.22(+2.22%) |
Aug 20, 2008 | 9.937 | 9.937 | 9.788 | 9.788 | 1,320 | -0.12(-1.25%) |
Aug 19, 2008 | 9.583 | 9.937 | 9.583 | 9.912 | 10,504 | +0.12(+1.27%) |
Aug 18, 2008 | 9.732 | 9.838 | 9.732 | 9.788 | 5,640 | -0.14(-1.44%) |
Aug 15, 2008 | 9.763 | 9.931 | 9.589 | 9.931 | 4,852 | +0.17(+1.72%) |
Aug 14, 2008 | 9.608 | 9.794 | 9.465 | 9.763 | 4,786 | +0.02(+0.19%) |
Aug 13, 2008 | 9.925 | 9.925 | 9.633 | 9.745 | 1,449 | -0.16(-1.57%) |
Aug 12, 2008 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 10.04 | 10.04 | 9.856 | 9.900 | 12,183 | -0.03(-0.31%) |
Aug 08, 2008 | 9.937 | 9.937 | 9.763 | 9.931 | 6,400 | +0.00(+0.00%) |
Aug 07, 2008 | 9.620 | 9.931 | 9.620 | 9.931 | 19,830 | +0.01(+0.06%) |
Aug 06, 2008 | 10.05 | 10.19 | 9.875 | 9.925 | 10,340 | +0.20(+2.04%) |
Aug 05, 2008 | 9.664 | 9.732 | 9.509 | 9.726 | 5,744 | -0.08(-0.82%) |
Aug 04, 2008 | 9.894 | 9.956 | 9.807 | 9.807 | 5,070 | +0.24(+2.47%) |
Aug 01, 2008 | 9.869 | 9.906 | 9.564 | 9.571 | 2,415 | -0.32(-3.20%) |
Jul 31, 2008 | 10.06 | 10.06 | 9.496 | 9.887 | 1,932 | -0.04(-0.44%) |
Jul 30, 2008 | 9.906 | 9.999 | 9.906 | 9.931 | 4,830 | +0.01(+0.13%) |
Jul 29, 2008 | 9.919 | 10.03 | 9.906 | 9.919 | 13,391 | -0.05(-0.50%) |
Jul 28, 2008 | 10.15 | 10.15 | 9.968 | 9.968 | 4,722 | -0.09(-0.93%) |
Jul 25, 2008 | 9.931 | 10.10 | 9.869 | 10.06 | 132,594 | +0.03(+0.31%) |
Jul 24, 2008 | 10.15 | 10.15 | 9.875 | 10.03 | 24,799 | -0.32(-3.06%) |
Jul 23, 2008 | 10.53 | 10.55 | 10.18 | 10.35 | 31,835 | +0.16(+1.59%) |
Jul 22, 2008 | 10.10 | 10.30 | 10.10 | 10.19 | 8,942 | -0.03(-0.33%) |
Jul 21, 2008 | 10.23 | 10.23 | 10.09 | 10.22 | 3,329 | -0.08(-0.82%) |
Jul 18, 2008 | 9.937 | 10.37 | 9.937 | 10.30 | 20,744 | +0.45(+4.54%) |
Jul 17, 2008 | 9.378 | 9.856 | 9.329 | 9.856 | 63,119 | +0.48(+5.17%) |
Jul 16, 2008 | 9.086 | 9.378 | 8.707 | 9.372 | 26,180 | +0.31(+3.43%) |
Jul 15, 2008 | 9.037 | 9.229 | 8.881 | 9.061 | 17,014 | -0.19(-2.08%) |
Jul 14, 2008 | 8.726 | 9.832 | 8.726 | 9.254 | 10,586 | +0.47(+5.30%) |
Jul 11, 2008 | 9.297 | 9.297 | 8.701 | 8.788 | 10,824 | -0.37(-4.00%) |
Jul 10, 2008 | 9.453 | 9.453 | 8.751 | 9.155 | 27,172 | -0.16(-1.73%) |
Jul 09, 2008 | 9.751 | 9.782 | 9.179 | 9.316 | 15,283 | -0.07(-0.79%) |
Jul 08, 2008 | 10.24 | 10.24 | 9.322 | 9.391 | 43,466 | -0.70(-6.90%) |
Jul 07, 2008 | 10.44 | 10.44 | 9.974 | 10.09 | 10,258 | -0.56(-5.25%) |
Jul 04, 2008 | 10.60 | 10.86 | 10.59 | 10.65 | 1,626 | +0.00(+0.00%) |
Jul 03, 2008 | 10.60 | 10.86 | 10.59 | 10.65 | 1,626 | +0.05(+0.47%) |
Jul 02, 2008 | 10.75 | 10.78 | 10.41 | 10.60 | 8,655 | -0.14(-1.27%) |
Jul 01, 2008 | 11.60 | 11.80 | 10.73 | 10.73 | 93,959 | -0.54(-4.82%) |
Jun 30, 2008 | 11.27 | 11.29 | 11.25 | 11.28 | 3,059 | +0.02(+0.14%) |
Jun 27, 2008 | 11.26 | 11.34 | 11.26 | 11.26 | 3,386 | -0.03(-0.27%) |
Jun 26, 2008 | 11.32 | 11.32 | 11.29 | 11.29 | 4,236 | +0.01(+0.11%) |
Jun 25, 2008 | 11.42 | 11.42 | 11.27 | 11.28 | 4,184 | -0.15(-1.30%) |
Jun 24, 2008 | 11.19 | 11.43 | 11.19 | 11.43 | 20,347 | +0.18(+1.60%) |
Jun 23, 2008 | 11.52 | 11.52 | 11.20 | 11.25 | 24,836 | -0.27(-2.37%) |
Jun 20, 2008 | 11.76 | 11.76 | 11.51 | 11.52 | 7,557 | -0.08(-0.70%) |
Jun 19, 2008 | 11.68 | 11.68 | 11.60 | 11.60 | 9,324 | -0.04(-0.37%) |
Jun 18, 2008 | 11.81 | 11.81 | 11.50 | 11.65 | 5,976 | -0.18(-1.53%) |
Jun 17, 2008 | 11.75 | 11.89 | 11.75 | 11.83 | 6,841 | -0.02(-0.16%) |
Jun 16, 2008 | 11.92 | 11.92 | 11.50 | 11.84 | 6,776 | +0.12(+1.01%) |
Jun 13, 2008 | 11.51 | 11.73 | 11.51 | 11.73 | 5,590 | +0.08(+0.69%) |
Jun 12, 2008 | 11.48 | 11.65 | 11.47 | 11.65 | 6,583 | +0.10(+0.83%) |
Jun 11, 2008 | 11.42 | 11.55 | 11.42 | 11.55 | 3,960 | +0.06(+0.52%) |
Jun 10, 2008 | 11.49 | 11.65 | 11.49 | 11.49 | 966 | -0.02(-0.19%) |
Jun 09, 2008 | 11.58 | 11.65 | 11.50 | 11.51 | 13,724 | -0.07(-0.64%) |
Jun 06, 2008 | 11.54 | 12.01 | 11.54 | 11.59 | 5,910 | -0.13(-1.14%) |
Jun 05, 2008 | 11.80 | 11.80 | 11.68 | 11.72 | 4,310 | -0.02(-0.21%) |
Jun 04, 2008 | 11.92 | 11.92 | 11.50 | 11.74 | 19,248 | -0.37(-3.03%) |
Jun 03, 2008 | 11.60 | 12.11 | 11.56 | 12.11 | 5,392 | +0.53(+4.56%) |
Jun 02, 2008 | 11.70 | 11.71 | 11.56 | 11.58 | 9,831 | -0.06(-0.53%) |
May 30, 2008 | 12.08 | 12.08 | 11.65 | 11.65 | 6,480 | -0.06(-0.53%) |
May 29, 2008 | 11.72 | 11.74 | 11.71 | 11.71 | 9,378 | +0.02(+0.16%) |
May 28, 2008 | 12.03 | 12.03 | 11.69 | 11.69 | 6,033 | -0.03(-0.27%) |
May 27, 2008 | 11.80 | 11.82 | 11.72 | 11.72 | 10,006 | -0.04(-0.37%) |
May 26, 2008 | 11.78 | 11.78 | 11.71 | 11.76 | 11,588 | +0.00(+0.00%) |
May 23, 2008 | 11.78 | 11.78 | 11.71 | 11.76 | 11,588 | +0.01(+0.11%) |
May 22, 2008 | 11.68 | 11.92 | 11.68 | 11.75 | 11,219 | -0.11(-0.89%) |
May 21, 2008 | 11.56 | 12.04 | 11.56 | 11.86 | 4,746 | -0.02(-0.21%) |
May 20, 2008 | 11.53 | 12.01 | 11.49 | 11.88 | 12,705 | +0.30(+2.57%) |
May 19, 2008 | 11.91 | 11.91 | 11.34 | 11.58 | 33,094 | -0.25(-2.10%) |
May 16, 2008 | 12.26 | 12.35 | 11.83 | 11.83 | 24,544 | -0.09(-0.78%) |
May 15, 2008 | 11.92 | 12.23 | 11.89 | 11.92 | 5,796 | -0.09(-0.78%) |
May 14, 2008 | 11.90 | 12.14 | 11.87 | 12.02 | 15,218 | -0.09(-0.77%) |
May 13, 2008 | 12.52 | 12.52 | 11.88 | 12.11 | 8,406 | -0.39(-3.13%) |
May 12, 2008 | 12.42 | 12.52 | 12.28 | 12.50 | 2,331 | +0.24(+1.92%) |
May 09, 2008 | 12.18 | 12.27 | 12.12 | 12.27 | 5,219 | -0.12(-0.95%) |
May 08, 2008 | 12.07 | 12.61 | 11.88 | 12.38 | 19,123 | +0.22(+1.84%) |
May 07, 2008 | 11.77 | 12.33 | 11.77 | 12.16 | 17,851 | +0.39(+3.32%) |
May 06, 2008 | 11.81 | 11.81 | 11.48 | 11.77 | 11,098 | -0.14(-1.15%) |
May 05, 2008 | 11.65 | 11.95 | 11.55 | 11.91 | 5,192 | +0.23(+1.97%) |
May 02, 2008 | 11.83 | 11.85 | 11.60 | 11.68 | 32,089 | -0.13(-1.10%) |