Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.419 | 9.648 | 8.948 | 9.023 | 579,601 | -0.28(-3.06%) |
Apr 29, 2009 | 8.571 | 9.357 | 8.372 | 9.307 | 689,061 | +0.79(+9.31%) |
Apr 28, 2009 | 8.050 | 8.893 | 7.976 | 8.515 | 519,389 | +0.22(+2.61%) |
Apr 27, 2009 | 8.614 | 8.614 | 8.168 | 8.298 | 503,400 | -0.59(-6.69%) |
Apr 24, 2009 | 8.527 | 9.252 | 8.360 | 8.893 | 690,168 | +0.46(+5.43%) |
Apr 23, 2009 | 8.354 | 8.620 | 7.834 | 8.434 | 724,427 | +0.07(+0.89%) |
Apr 22, 2009 | 7.796 | 8.651 | 7.741 | 8.360 | 1,246,959 | +0.35(+4.41%) |
Apr 21, 2009 | 7.307 | 8.050 | 7.208 | 8.007 | 1,945,016 | +0.58(+7.75%) |
Apr 20, 2009 | 8.694 | 8.834 | 7.326 | 7.431 | 4,487,238 | -1.63(-18.03%) |
Apr 17, 2009 | 9.444 | 9.444 | 8.713 | 9.066 | 1,323,166 | -0.40(-4.25%) |
Apr 16, 2009 | 8.924 | 9.747 | 7.642 | 9.468 | 1,513,640 | +0.46(+5.09%) |
Apr 15, 2009 | 8.874 | 9.060 | 8.403 | 9.010 | 434,305 | +0.00(+0.00%) |
Apr 14, 2009 | 10.35 | 10.35 | 8.942 | 9.010 | 402,152 | -1.54(-14.61%) |
Apr 13, 2009 | 9.729 | 10.62 | 9.599 | 10.55 | 398,449 | +0.59(+5.90%) |
Apr 09, 2009 | 9.270 | 10.01 | 9.239 | 9.964 | 523,557 | +1.05(+11.74%) |
Apr 08, 2009 | 9.190 | 9.289 | 8.732 | 8.917 | 328,067 | -0.11(-1.17%) |
Apr 07, 2009 | 9.660 | 9.685 | 8.992 | 9.023 | 422,807 | -0.84(-8.54%) |
Apr 06, 2009 | 10.12 | 10.29 | 9.685 | 9.865 | 349,489 | -0.51(-4.95%) |
Apr 03, 2009 | 10.35 | 10.53 | 10.03 | 10.38 | 323,116 | +0.15(+1.51%) |
Apr 02, 2009 | 10.06 | 10.52 | 10.06 | 10.22 | 528,936 | +0.51(+5.29%) |
Apr 01, 2009 | 8.688 | 9.722 | 8.546 | 9.710 | 568,643 | +0.84(+9.42%) |
Mar 31, 2009 | 8.589 | 9.326 | 8.589 | 8.874 | 985,479 | +0.31(+3.62%) |
Mar 30, 2009 | 8.713 | 8.793 | 8.391 | 8.564 | 498,692 | -0.58(-6.30%) |
Mar 26, 2009 | 9.010 | 9.165 | 8.793 | 9.140 | 487,007 | +0.30(+3.36%) |
Mar 25, 2009 | 8.670 | 9.085 | 8.280 | 8.843 | 614,104 | +0.27(+3.10%) |
Mar 24, 2009 | 9.314 | 9.629 | 8.564 | 8.577 | 609,474 | -0.90(-9.54%) |
Mar 23, 2009 | 9.010 | 9.487 | 8.453 | 9.481 | 640,193 | +1.07(+12.66%) |
Mar 20, 2009 | 8.533 | 8.540 | 8.211 | 8.416 | 1,088,749 | +0.08(+0.97%) |
Mar 19, 2009 | 8.521 | 8.719 | 8.180 | 8.335 | 885,154 | -0.08(-0.96%) |
Mar 18, 2009 | 8.118 | 8.496 | 7.951 | 8.416 | 1,013,475 | +0.17(+2.10%) |
Mar 17, 2009 | 7.728 | 8.286 | 7.592 | 8.242 | 544,753 | +0.53(+6.82%) |
Mar 16, 2009 | 7.995 | 8.502 | 7.710 | 7.716 | 522,528 | -0.33(-4.15%) |
Mar 13, 2009 | 7.883 | 8.193 | 7.821 | 8.050 | 770,059 | +0.23(+2.93%) |
Mar 12, 2009 | 6.676 | 7.840 | 6.577 | 7.821 | 602,785 | +1.13(+16.94%) |
Mar 11, 2009 | 6.874 | 7.196 | 6.607 | 6.688 | 471,558 | -0.20(-2.96%) |
Mar 10, 2009 | 6.236 | 6.948 | 6.193 | 6.892 | 567,625 | +0.85(+14.15%) |
Mar 09, 2009 | 5.945 | 6.310 | 5.799 | 6.038 | 517,131 | -0.02(-0.31%) |
Mar 06, 2009 | 6.255 | 6.589 | 5.796 | 6.056 | 707,586 | +0.02(+0.31%) |
Mar 05, 2009 | 7.357 | 7.431 | 5.963 | 6.038 | 930,190 | -1.55(-20.41%) |
Mar 04, 2009 | 7.666 | 7.812 | 7.258 | 7.586 | 392,003 | -0.19(-2.39%) |
Mar 02, 2009 | 8.385 | 8.403 | 7.735 | 7.772 | 596,255 | -0.70(-8.26%) |
Feb 27, 2009 | 8.682 | 9.128 | 8.403 | 8.471 | 633,901 | -0.48(-5.33%) |
Feb 26, 2009 | 8.837 | 9.320 | 8.645 | 8.948 | 796,531 | +0.28(+3.21%) |
Feb 25, 2009 | 9.060 | 9.060 | 8.168 | 8.670 | 507,536 | -0.36(-3.98%) |
Feb 24, 2009 | 8.546 | 9.041 | 8.218 | 9.029 | 568,483 | +0.85(+10.45%) |
Feb 23, 2009 | 8.688 | 8.948 | 8.137 | 8.174 | 417,105 | -0.38(-4.42%) |
Feb 20, 2009 | 8.670 | 9.029 | 8.236 | 8.552 | 638,704 | -0.18(-2.06%) |
Feb 19, 2009 | 9.289 | 9.369 | 8.682 | 8.732 | 378,955 | -0.52(-5.62%) |
Feb 18, 2009 | 9.444 | 9.617 | 9.165 | 9.252 | 363,571 | -0.15(-1.58%) |
Feb 17, 2009 | 9.444 | 9.698 | 9.320 | 9.400 | 436,622 | -0.50(-5.01%) |
Feb 13, 2009 | 9.939 | 10.54 | 9.815 | 9.896 | 273,775 | -0.54(-5.16%) |
Feb 12, 2009 | 9.790 | 10.49 | 9.760 | 10.43 | 439,222 | +0.25(+2.49%) |
Feb 11, 2009 | 9.890 | 10.65 | 9.890 | 10.18 | 289,980 | +0.25(+2.56%) |
Feb 10, 2009 | 11.23 | 11.48 | 9.908 | 9.927 | 461,447 | -1.38(-12.21%) |
Feb 09, 2009 | 11.50 | 11.60 | 11.11 | 11.31 | 458,907 | -0.17(-1.46%) |
Feb 06, 2009 | 10.50 | 11.53 | 10.48 | 11.47 | 688,680 | +1.06(+10.17%) |
Feb 05, 2009 | 10.28 | 10.72 | 9.908 | 10.42 | 358,445 | +0.06(+0.54%) |
Feb 04, 2009 | 10.11 | 10.77 | 10.11 | 10.36 | 420,422 | +0.23(+2.26%) |
Feb 03, 2009 | 10.32 | 10.58 | 9.747 | 10.13 | 515,319 | -0.28(-2.68%) |
Feb 02, 2009 | 10.22 | 10.44 | 9.952 | 10.41 | 358,532 | -0.06(-0.59%) |
Jan 30, 2009 | 11.55 | 11.98 | 10.42 | 10.47 | 398,359 | -1.03(-8.94%) |
Jan 29, 2009 | 12.55 | 12.59 | 11.45 | 11.50 | 304,289 | -1.16(-9.15%) |
Jan 28, 2009 | 11.46 | 12.69 | 11.46 | 12.66 | 712,473 | +1.33(+11.69%) |
Jan 27, 2009 | 11.30 | 11.67 | 10.98 | 11.33 | 393,653 | +0.19(+1.67%) |
Jan 26, 2009 | 11.36 | 12.22 | 11.15 | 11.15 | 458,347 | -0.18(-1.59%) |
Jan 23, 2009 | 10.22 | 11.62 | 10.13 | 11.33 | 514,079 | +0.83(+7.91%) |
Jan 22, 2009 | 11.15 | 11.37 | 10.44 | 10.50 | 444,918 | -0.85(-7.48%) |
Jan 21, 2009 | 10.66 | 11.47 | 10.49 | 11.34 | 771,330 | +0.53(+4.86%) |
Jan 20, 2009 | 12.92 | 12.92 | 10.82 | 10.82 | 768,060 | -2.10(-16.25%) |
Jan 16, 2009 | 13.49 | 13.67 | 12.54 | 12.92 | 455,918 | -0.21(-1.60%) |
Jan 15, 2009 | 13.63 | 13.91 | 12.47 | 13.13 | 437,506 | -0.53(-3.86%) |
Jan 14, 2009 | 13.67 | 14.24 | 13.54 | 13.65 | 765,247 | -0.25(-1.83%) |
Jan 13, 2009 | 12.98 | 13.94 | 12.98 | 13.91 | 242,148 | +0.76(+5.74%) |
Jan 12, 2009 | 13.23 | 13.49 | 12.84 | 13.15 | 356,657 | -0.19(-1.44%) |
Jan 09, 2009 | 14.36 | 14.61 | 13.27 | 13.35 | 289,534 | -0.99(-6.91%) |
Jan 08, 2009 | 14.09 | 14.61 | 13.93 | 14.34 | 241,648 | +0.11(+0.78%) |
Jan 07, 2009 | 14.61 | 15.02 | 14.10 | 14.22 | 224,101 | -0.76(-5.08%) |
Jan 06, 2009 | 14.82 | 15.11 | 14.53 | 14.99 | 279,425 | +0.40(+2.76%) |
Jan 05, 2009 | 16.45 | 16.45 | 14.42 | 14.58 | 535,978 | -1.92(-11.63%) |
Jan 02, 2009 | 16.74 | 16.78 | 16.21 | 16.50 | 124,682 | -0.15(-0.93%) |
Dec 31, 2008 | 16.17 | 16.74 | 16.15 | 16.66 | 376,903 | +0.53(+3.30%) |
Dec 30, 2008 | 15.19 | 16.19 | 15.19 | 16.13 | 187,457 | +0.61(+3.91%) |
Dec 29, 2008 | 15.42 | 15.72 | 15.25 | 15.52 | 171,367 | +0.08(+0.52%) |
Dec 26, 2008 | 15.02 | 15.46 | 15.01 | 15.44 | 82,290 | +0.50(+3.36%) |
Dec 24, 2008 | 14.84 | 15.30 | 14.64 | 14.94 | 74,513 | +0.05(+0.33%) |
Dec 23, 2008 | 14.53 | 15.41 | 14.32 | 14.89 | 233,283 | -0.09(-0.58%) |
Dec 22, 2008 | 16.13 | 16.13 | 14.51 | 14.97 | 398,512 | -0.69(-4.39%) |
Dec 19, 2008 | 16.41 | 17.13 | 15.15 | 15.66 | 1,123,922 | -0.23(-1.44%) |
Dec 18, 2008 | 16.18 | 17.09 | 15.57 | 15.89 | 440,183 | -0.57(-3.46%) |
Dec 17, 2008 | 16.05 | 17.06 | 16.05 | 16.46 | 656,482 | -0.04(-0.26%) |
Dec 16, 2008 | 15.38 | 16.50 | 15.12 | 16.50 | 602,239 | +1.66(+11.18%) |
Dec 15, 2008 | 15.22 | 15.61 | 14.26 | 14.84 | 457,097 | -0.32(-2.12%) |
Dec 12, 2008 | 14.28 | 15.17 | 14.26 | 15.17 | 434,940 | +0.52(+3.55%) |
Dec 11, 2008 | 15.37 | 15.77 | 14.53 | 14.65 | 712,712 | -1.07(-6.82%) |
Dec 10, 2008 | 14.87 | 15.98 | 14.87 | 15.72 | 464,748 | +0.69(+4.62%) |
Dec 09, 2008 | 15.84 | 16.65 | 14.95 | 15.02 | 839,104 | -1.15(-7.09%) |
Dec 08, 2008 | 16.08 | 16.92 | 15.49 | 16.17 | 744,110 | +0.65(+4.19%) |
Dec 05, 2008 | 14.32 | 15.56 | 13.64 | 15.52 | 615,571 | +0.88(+6.01%) |
Dec 04, 2008 | 14.60 | 15.78 | 14.24 | 14.64 | 565,841 | -0.42(-2.80%) |
Dec 03, 2008 | 13.92 | 15.16 | 13.54 | 15.06 | 702,483 | +0.98(+6.99%) |
Dec 02, 2008 | 13.78 | 14.23 | 13.07 | 14.08 | 926,746 | +1.11(+8.60%) |
Dec 01, 2008 | 15.82 | 16.66 | 12.84 | 12.96 | 662,164 | -3.51(-21.32%) |
Nov 28, 2008 | 16.22 | 16.63 | 16.09 | 16.47 | 250,033 | +0.12(+0.76%) |
Nov 26, 2008 | 15.20 | 16.41 | 15.08 | 16.35 | 503,728 | +0.69(+4.39%) |
Nov 25, 2008 | 15.35 | 15.68 | 14.48 | 15.66 | 543,053 | +0.66(+4.42%) |
Nov 24, 2008 | 12.21 | 15.41 | 12.18 | 15.00 | 742,043 | +2.35(+18.61%) |
Nov 21, 2008 | 13.07 | 13.49 | 11.21 | 12.65 | 1,249,082 | -0.08(-0.63%) |
Nov 20, 2008 | 11.95 | 13.31 | 11.92 | 12.73 | 986,682 | +0.77(+6.42%) |
Nov 19, 2008 | 13.90 | 14.21 | 11.92 | 11.96 | 739,741 | -1.93(-13.91%) |
Nov 18, 2008 | 14.58 | 14.80 | 12.95 | 13.89 | 680,082 | -0.48(-3.32%) |
Nov 17, 2008 | 15.63 | 15.85 | 14.31 | 14.37 | 605,886 | -1.44(-9.09%) |
Nov 14, 2008 | 16.31 | 17.15 | 15.71 | 15.80 | 502,809 | -1.00(-5.97%) |
Nov 13, 2008 | 14.87 | 16.96 | 14.44 | 16.81 | 526,927 | +2.09(+14.18%) |
Nov 12, 2008 | 16.15 | 16.83 | 14.67 | 14.72 | 438,801 | -2.46(-14.31%) |
Nov 11, 2008 | 16.73 | 17.82 | 16.10 | 17.18 | 350,734 | +0.14(+0.84%) |
Nov 10, 2008 | 17.04 | 17.87 | 16.85 | 17.04 | 406,367 | +0.24(+1.44%) |
Nov 07, 2008 | 16.55 | 16.83 | 16.21 | 16.79 | 226,767 | +0.40(+2.42%) |
Nov 06, 2008 | 16.92 | 17.69 | 16.40 | 16.40 | 358,237 | -0.74(-4.30%) |
Nov 05, 2008 | 17.34 | 18.24 | 17.08 | 17.13 | 523,080 | -0.76(-4.22%) |
Nov 04, 2008 | 17.09 | 18.01 | 16.22 | 17.89 | 504,471 | +1.72(+10.60%) |
Nov 03, 2008 | 16.09 | 16.44 | 15.12 | 16.18 | 267,810 | +0.70(+4.52%) |
Oct 31, 2008 | 15.44 | 15.93 | 15.08 | 15.48 | 436,553 | -0.10(-0.64%) |
Oct 30, 2008 | 16.30 | 16.30 | 15.07 | 15.57 | 445,604 | +0.07(+0.48%) |
Oct 29, 2008 | 15.25 | 16.50 | 14.47 | 15.50 | 565,415 | -0.23(-1.46%) |
Oct 28, 2008 | 14.24 | 15.75 | 13.51 | 15.73 | 448,801 | +1.98(+14.36%) |
Oct 27, 2008 | 14.08 | 14.57 | 13.14 | 13.75 | 647,883 | -0.58(-4.06%) |
Oct 24, 2008 | 13.74 | 15.21 | 13.64 | 14.34 | 619,768 | -0.45(-3.02%) |
Oct 23, 2008 | 15.87 | 16.29 | 13.78 | 14.78 | 675,047 | -1.02(-6.43%) |
Oct 22, 2008 | 16.65 | 17.28 | 15.18 | 15.80 | 712,379 | -1.40(-8.14%) |
Oct 21, 2008 | 18.45 | 18.86 | 17.09 | 17.20 | 522,331 | -1.71(-9.04%) |
Oct 20, 2008 | 18.36 | 19.20 | 17.34 | 18.91 | 352,270 | +0.81(+4.48%) |
Oct 17, 2008 | 16.82 | 18.76 | 16.74 | 18.09 | 783,065 | +0.29(+1.64%) |
Oct 16, 2008 | 15.64 | 17.95 | 15.64 | 17.80 | 922,123 | +1.57(+9.65%) |
Oct 15, 2008 | 15.99 | 18.58 | 15.35 | 16.24 | 942,938 | -0.34(-2.05%) |
Oct 14, 2008 | 18.57 | 19.00 | 15.59 | 16.58 | 946,139 | -1.65(-9.04%) |
Oct 13, 2008 | 18.13 | 19.19 | 16.98 | 18.22 | 892,047 | +0.65(+3.70%) |
Oct 10, 2008 | 13.56 | 18.00 | 13.56 | 17.57 | 1,206,299 | +4.22(+31.57%) |
Oct 09, 2008 | 16.96 | 17.74 | 12.71 | 13.36 | 803,273 | -4.20(-23.92%) |
Oct 08, 2008 | 15.43 | 17.83 | 14.91 | 17.56 | 588,444 | +1.86(+11.83%) |
Oct 07, 2008 | 17.92 | 18.38 | 15.62 | 15.70 | 394,117 | -2.46(-13.54%) |
Oct 06, 2008 | 18.03 | 18.99 | 17.02 | 18.16 | 682,322 | -0.42(-2.27%) |
Oct 03, 2008 | 18.65 | 19.29 | 18.35 | 18.58 | 1,128,841 | +0.24(+1.32%) |
Oct 02, 2008 | 19.38 | 20.15 | 18.29 | 18.34 | 379,323 | -1.54(-7.76%) |
Oct 01, 2008 | 17.56 | 19.88 | 17.14 | 19.88 | 272,536 | +2.17(+12.28%) |
Sep 30, 2008 | 17.20 | 18.52 | 16.58 | 17.70 | 408,558 | +1.02(+6.12%) |
Sep 29, 2008 | 17.91 | 19.16 | 9.896 | 16.68 | 561,747 | -1.76(-9.57%) |
Sep 26, 2008 | 18.19 | 18.86 | 17.41 | 18.45 | 525,767 | +0.12(+0.68%) |
Sep 25, 2008 | 19.82 | 19.82 | 18.32 | 18.32 | 381,534 | -0.95(-4.95%) |
Sep 24, 2008 | 19.67 | 19.81 | 19.05 | 19.28 | 494,856 | -0.43(-2.17%) |
Sep 23, 2008 | 21.05 | 21.40 | 19.70 | 19.70 | 377,873 | -0.35(-1.73%) |
Sep 22, 2008 | 24.77 | 24.77 | 20.05 | 20.05 | 521,432 | -1.78(-8.14%) |
Sep 19, 2008 | 23.55 | 24.77 | 20.44 | 21.83 | 2,406,078 | +1.87(+9.37%) |
Sep 18, 2008 | 18.44 | 20.08 | 17.97 | 19.96 | 1,814,485 | +2.50(+14.33%) |
Sep 17, 2008 | 18.47 | 18.58 | 17.24 | 17.46 | 857,337 | -1.12(-6.03%) |
Sep 16, 2008 | 17.75 | 18.88 | 17.48 | 18.58 | 1,995,541 | +0.77(+4.35%) |
Sep 15, 2008 | 17.43 | 18.88 | 17.42 | 17.80 | 978,015 | -0.77(-4.17%) |
Sep 12, 2008 | 18.60 | 19.23 | 18.29 | 18.58 | 1,163,537 | -0.43(-2.28%) |
Sep 11, 2008 | 17.84 | 19.05 | 17.75 | 19.01 | 1,402,537 | +0.28(+1.49%) |
Sep 10, 2008 | 18.95 | 19.17 | 17.70 | 18.73 | 1,016,960 | -0.21(-1.11%) |
Sep 09, 2008 | 18.58 | 19.48 | 18.58 | 18.94 | 1,435,928 | +0.25(+1.32%) |
Sep 08, 2008 | 16.89 | 18.99 | 16.89 | 18.70 | 1,824,303 | +2.11(+12.69%) |
Sep 05, 2008 | 15.92 | 16.81 | 15.21 | 16.59 | 798,617 | +0.74(+4.69%) |
Sep 04, 2008 | 16.63 | 16.92 | 15.60 | 15.85 | 946,223 | -0.77(-4.66%) |
Sep 03, 2008 | 16.18 | 16.75 | 15.88 | 16.62 | 924,438 | +0.24(+1.44%) |
Sep 02, 2008 | 15.17 | 16.44 | 14.22 | 16.39 | 1,353,315 | +2.34(+16.67%) |
Aug 29, 2008 | 13.89 | 14.35 | 13.59 | 14.04 | 435,162 | +0.17(+1.20%) |
Aug 28, 2008 | 12.98 | 13.89 | 12.70 | 13.88 | 430,693 | +0.97(+7.48%) |
Aug 27, 2008 | 12.76 | 13.35 | 12.48 | 12.91 | 433,972 | +0.09(+0.72%) |
Aug 26, 2008 | 12.69 | 13.74 | 12.43 | 12.82 | 468,013 | +0.21(+1.67%) |
Aug 25, 2008 | 13.49 | 13.73 | 12.41 | 12.61 | 607,985 | -0.95(-7.03%) |
Aug 22, 2008 | 12.89 | 13.77 | 12.84 | 13.56 | 1,152,585 | +0.97(+7.67%) |
Aug 21, 2008 | 12.20 | 12.91 | 12.08 | 12.60 | 574,644 | +0.10(+0.79%) |
Aug 20, 2008 | 12.70 | 13.35 | 12.13 | 12.50 | 522,899 | -0.14(-1.13%) |
Aug 19, 2008 | 12.80 | 12.96 | 12.18 | 12.64 | 859,006 | -0.35(-2.72%) |
Aug 18, 2008 | 13.44 | 13.75 | 12.87 | 12.99 | 424,661 | -0.44(-3.27%) |
Aug 15, 2008 | 13.30 | 14.52 | 12.97 | 13.43 | 661,184 | +0.37(+2.80%) |
Aug 14, 2008 | 12.40 | 13.28 | 12.39 | 13.07 | 529,640 | +0.45(+3.53%) |
Aug 13, 2008 | 13.88 | 13.88 | 12.28 | 12.62 | 1,085,424 | -1.44(-10.22%) |
Aug 12, 2008 | 14.58 | 14.80 | 13.76 | 14.06 | 662,762 | -0.82(-5.53%) |
Aug 11, 2008 | 14.09 | 15.07 | 13.70 | 14.88 | 774,296 | +0.92(+6.61%) |
Aug 08, 2008 | 12.99 | 14.08 | 12.99 | 13.96 | 758,892 | +1.11(+8.68%) |
Aug 07, 2008 | 13.21 | 13.60 | 12.68 | 12.84 | 1,093,644 | -0.37(-2.77%) |
Aug 06, 2008 | 12.89 | 13.24 | 12.55 | 13.21 | 721,881 | +0.09(+0.66%) |
Aug 05, 2008 | 12.39 | 13.18 | 12.25 | 13.12 | 1,145,987 | +1.02(+8.39%) |
Aug 04, 2008 | 12.21 | 12.35 | 11.77 | 12.11 | 1,208,426 | -0.13(-1.06%) |
Aug 01, 2008 | 11.69 | 12.45 | 11.49 | 12.24 | 661,076 | +0.71(+6.12%) |
Jul 31, 2008 | 11.21 | 12.24 | 11.21 | 11.53 | 660,301 | -0.01(-0.11%) |
Jul 30, 2008 | 11.96 | 12.39 | 11.17 | 11.54 | 742,258 | -0.58(-4.75%) |
Jul 29, 2008 | 12.12 | 12.13 | 10.92 | 12.12 | 794,086 | +1.41(+13.12%) |
Jul 28, 2008 | 11.41 | 11.76 | 10.65 | 10.71 | 584,061 | -0.41(-3.67%) |
Jul 25, 2008 | 11.26 | 11.30 | 10.71 | 11.12 | 1,137,314 | +0.18(+1.64%) |
Jul 24, 2008 | 12.08 | 12.08 | 10.82 | 10.94 | 1,074,883 | -0.82(-7.00%) |
Jul 23, 2008 | 12.08 | 12.72 | 11.28 | 11.77 | 1,174,353 | -0.19(-1.55%) |
Jul 22, 2008 | 11.05 | 12.02 | 10.60 | 11.95 | 1,054,229 | +0.74(+6.57%) |
Jul 21, 2008 | 10.64 | 11.64 | 10.56 | 11.21 | 1,240,553 | +0.59(+5.54%) |
Jul 18, 2008 | 10.71 | 10.99 | 10.10 | 10.63 | 835,578 | +0.02(+0.23%) |
Jul 17, 2008 | 9.252 | 10.78 | 9.140 | 10.60 | 1,514,567 | +1.59(+17.58%) |
Jul 16, 2008 | 7.896 | 9.047 | 7.896 | 9.016 | 928,721 | +1.12(+14.20%) |
Jul 15, 2008 | 8.050 | 8.335 | 6.998 | 7.896 | 1,327,455 | -0.22(-2.75%) |
Jul 14, 2008 | 9.054 | 9.376 | 8.019 | 8.118 | 939,736 | -0.85(-9.46%) |
Jul 11, 2008 | 8.874 | 9.270 | 8.670 | 8.967 | 854,394 | -0.04(-0.41%) |
Jul 10, 2008 | 8.905 | 9.438 | 8.546 | 9.004 | 767,600 | +0.09(+0.97%) |
Jul 09, 2008 | 8.930 | 9.537 | 8.490 | 8.917 | 960,427 | -0.05(-0.55%) |
Jul 08, 2008 | 8.211 | 8.967 | 8.211 | 8.967 | 1,566,724 | +0.85(+10.45%) |
Jul 07, 2008 | 8.769 | 8.961 | 7.970 | 8.118 | 1,000,673 | -0.51(-5.89%) |
Jul 04, 2008 | 9.078 | 9.376 | 8.583 | 8.626 | 351,503 | +0.00(+0.00%) |
Jul 03, 2008 | 9.078 | 9.376 | 8.583 | 8.626 | 351,503 | -0.40(-4.39%) |
Jul 02, 2008 | 9.264 | 9.580 | 8.985 | 9.023 | 690,230 | -0.34(-3.64%) |
Jul 01, 2008 | 9.122 | 9.642 | 8.905 | 9.363 | 685,673 | +0.15(+1.61%) |
Jun 30, 2008 | 9.908 | 9.908 | 9.196 | 9.215 | 546,938 | -0.26(-2.75%) |
Jun 27, 2008 | 9.667 | 9.871 | 9.301 | 9.475 | 853,641 | -0.27(-2.80%) |
Jun 26, 2008 | 9.840 | 9.883 | 9.543 | 9.747 | 630,536 | -0.19(-1.93%) |
Jun 25, 2008 | 9.611 | 10.62 | 9.611 | 9.939 | 650,563 | +0.22(+2.23%) |
Jun 24, 2008 | 9.332 | 9.945 | 9.295 | 9.722 | 470,411 | +0.18(+1.88%) |
Jun 23, 2008 | 10.22 | 10.22 | 9.462 | 9.543 | 559,379 | -0.56(-5.52%) |
Jun 20, 2008 | 10.40 | 10.52 | 9.877 | 10.10 | 1,230,197 | -0.34(-3.26%) |
Jun 19, 2008 | 10.12 | 10.47 | 9.862 | 10.44 | 482,167 | +0.22(+2.18%) |
Jun 18, 2008 | 10.34 | 10.38 | 9.933 | 10.22 | 507,746 | -0.24(-2.31%) |
Jun 17, 2008 | 11.25 | 11.61 | 10.35 | 10.46 | 485,976 | -0.75(-6.69%) |
Jun 16, 2008 | 10.91 | 11.30 | 10.79 | 11.21 | 401,135 | +0.19(+1.74%) |
Jun 13, 2008 | 11.41 | 11.76 | 10.64 | 11.02 | 660,929 | -0.41(-3.58%) |
Jun 12, 2008 | 11.52 | 12.14 | 11.31 | 11.43 | 508,860 | -0.24(-2.02%) |
Jun 11, 2008 | 12.42 | 12.42 | 11.53 | 11.66 | 536,275 | -0.84(-6.74%) |
Jun 10, 2008 | 12.46 | 12.71 | 12.11 | 12.50 | 309,603 | +0.15(+1.20%) |
Jun 09, 2008 | 12.34 | 12.81 | 12.01 | 12.35 | 619,403 | +0.03(+0.25%) |
Jun 06, 2008 | 12.76 | 12.77 | 12.17 | 12.32 | 404,050 | -0.69(-5.33%) |
Jun 05, 2008 | 12.70 | 13.10 | 12.69 | 13.02 | 383,501 | +0.27(+2.14%) |
Jun 04, 2008 | 12.58 | 12.95 | 12.58 | 12.74 | 415,933 | +0.10(+0.78%) |
Jun 03, 2008 | 12.74 | 12.74 | 12.45 | 12.65 | 243,803 | -0.01(-0.05%) |
Jun 02, 2008 | 13.09 | 13.27 | 12.40 | 12.65 | 324,832 | -0.40(-3.08%) |
May 30, 2008 | 13.61 | 13.61 | 13.00 | 13.05 | 327,896 | -0.54(-3.96%) |
May 29, 2008 | 13.23 | 13.90 | 13.20 | 13.59 | 345,723 | +0.35(+2.67%) |
May 28, 2008 | 13.35 | 13.48 | 13.04 | 13.24 | 362,892 | -0.01(-0.09%) |
May 27, 2008 | 13.17 | 13.30 | 12.94 | 13.25 | 197,472 | +0.33(+2.59%) |
May 26, 2008 | 13.27 | 13.30 | 12.89 | 12.92 | 253,851 | +0.00(+0.00%) |
May 23, 2008 | 13.27 | 13.30 | 12.89 | 12.92 | 253,851 | -0.27(-2.07%) |
May 22, 2008 | 13.13 | 13.52 | 13.09 | 13.19 | 270,613 | +0.03(+0.23%) |
May 21, 2008 | 13.26 | 13.57 | 13.09 | 13.16 | 387,339 | -0.14(-1.02%) |
May 20, 2008 | 13.48 | 13.67 | 13.20 | 13.30 | 363,957 | -0.19(-1.38%) |
May 19, 2008 | 13.81 | 14.01 | 13.44 | 13.48 | 343,842 | -0.33(-2.42%) |
May 16, 2008 | 14.29 | 14.29 | 13.72 | 13.82 | 329,454 | -0.27(-1.93%) |
May 15, 2008 | 14.13 | 14.34 | 13.88 | 14.09 | 386,879 | +0.06(+0.40%) |
May 14, 2008 | 13.47 | 14.55 | 13.44 | 14.03 | 327,201 | +0.53(+3.94%) |
May 13, 2008 | 13.88 | 13.88 | 13.46 | 13.50 | 417,918 | -0.30(-2.15%) |
May 12, 2008 | 13.62 | 13.95 | 13.49 | 13.80 | 466,201 | +0.33(+2.48%) |
May 09, 2008 | 13.80 | 14.14 | 13.37 | 13.46 | 546,135 | -0.48(-3.42%) |
May 08, 2008 | 14.19 | 14.29 | 13.75 | 13.94 | 1,144,107 | -0.16(-1.14%) |
May 07, 2008 | 14.20 | 14.43 | 13.71 | 14.10 | 1,187,223 | -0.07(-0.48%) |
May 06, 2008 | 13.37 | 14.23 | 13.13 | 14.17 | 744,759 | +0.69(+5.15%) |
May 05, 2008 | 13.58 | 13.61 | 13.13 | 13.48 | 1,089,041 | -0.06(-0.46%) |
May 02, 2008 | 14.22 | 14.26 | 13.51 | 13.54 | 486,064 | -0.46(-3.27%) |