Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 7.532 | 7.742 | 7.279 | 7.391 | 155,686 | -0.03(-0.38%) |
Jun 29, 2009 | 7.216 | 7.553 | 6.970 | 7.419 | 138,191 | +0.22(+3.02%) |
Jun 26, 2009 | 7.054 | 7.251 | 6.815 | 7.202 | 176,937 | +0.11(+1.59%) |
Jun 25, 2009 | 6.963 | 7.089 | 6.857 | 7.089 | 55,193 | +0.27(+3.91%) |
Jun 24, 2009 | 6.956 | 7.180 | 6.717 | 6.822 | 76,488 | -0.06(-0.92%) |
Jun 23, 2009 | 7.117 | 7.194 | 6.857 | 6.885 | 71,290 | -0.14(-2.00%) |
Jun 22, 2009 | 7.286 | 7.300 | 6.977 | 7.026 | 158,457 | -0.32(-4.31%) |
Jun 19, 2009 | 7.384 | 7.574 | 7.307 | 7.342 | 177,902 | +0.12(+1.65%) |
Jun 18, 2009 | 7.237 | 7.405 | 7.096 | 7.223 | 71,278 | -0.07(-0.96%) |
Jun 17, 2009 | 7.096 | 7.440 | 6.984 | 7.293 | 109,462 | +0.24(+3.39%) |
Jun 16, 2009 | 7.518 | 7.574 | 6.927 | 7.054 | 117,419 | -0.40(-5.37%) |
Jun 15, 2009 | 7.609 | 7.609 | 7.258 | 7.454 | 148,881 | -0.37(-4.67%) |
Jun 12, 2009 | 7.539 | 7.897 | 7.454 | 7.820 | 99,256 | +0.17(+2.20%) |
Jun 11, 2009 | 7.890 | 8.052 | 7.609 | 7.651 | 93,481 | -0.23(-2.94%) |
Jun 10, 2009 | 8.080 | 8.143 | 7.398 | 7.883 | 156,748 | -0.08(-0.97%) |
Jun 09, 2009 | 8.038 | 8.150 | 7.693 | 7.960 | 94,126 | +0.01(+0.09%) |
Jun 08, 2009 | 7.806 | 8.206 | 7.651 | 7.953 | 114,235 | -0.15(-1.82%) |
Jun 05, 2009 | 8.403 | 8.403 | 7.890 | 8.101 | 113,411 | -0.18(-2.12%) |
Jun 04, 2009 | 8.255 | 8.403 | 7.953 | 8.276 | 123,565 | +0.06(+0.68%) |
Jun 03, 2009 | 8.002 | 8.227 | 7.904 | 8.220 | 141,305 | +0.08(+1.04%) |
Jun 02, 2009 | 8.206 | 8.438 | 7.876 | 8.136 | 174,626 | -0.15(-1.78%) |
Jun 01, 2009 | 7.813 | 8.326 | 7.813 | 8.283 | 117,632 | +0.60(+7.87%) |
May 29, 2009 | 7.574 | 7.749 | 7.433 | 7.679 | 124,982 | +0.11(+1.39%) |
May 28, 2009 | 7.665 | 7.757 | 7.342 | 7.574 | 77,999 | +0.03(+0.37%) |
May 27, 2009 | 8.024 | 8.024 | 7.497 | 7.546 | 115,674 | -0.53(-6.53%) |
May 26, 2009 | 7.447 | 8.136 | 7.447 | 8.073 | 165,670 | +0.54(+7.18%) |
May 22, 2009 | 7.609 | 7.721 | 7.419 | 7.532 | 165,033 | -0.04(-0.46%) |
May 21, 2009 | 7.598 | 7.693 | 7.412 | 7.567 | 175,309 | -0.12(-1.55%) |
May 20, 2009 | 7.988 | 8.045 | 7.595 | 7.686 | 182,238 | -0.14(-1.80%) |
May 19, 2009 | 8.087 | 8.094 | 7.735 | 7.827 | 94,684 | -0.30(-3.72%) |
May 18, 2009 | 7.700 | 8.213 | 7.700 | 8.129 | 261,162 | +0.59(+7.83%) |
May 15, 2009 | 7.581 | 7.855 | 7.314 | 7.539 | 220,266 | -0.08(-1.01%) |
May 14, 2009 | 7.778 | 8.052 | 7.574 | 7.616 | 267,939 | -0.15(-1.90%) |
May 13, 2009 | 8.115 | 8.262 | 7.658 | 7.764 | 305,177 | -0.41(-4.99%) |
May 12, 2009 | 8.628 | 8.649 | 7.778 | 8.171 | 261,633 | -0.39(-4.59%) |
May 11, 2009 | 8.670 | 8.698 | 8.340 | 8.565 | 136,081 | -0.41(-4.62%) |
May 08, 2009 | 8.860 | 9.014 | 8.445 | 8.979 | 201,053 | +0.37(+4.24%) |
May 07, 2009 | 9.042 | 9.176 | 8.473 | 8.614 | 169,236 | -0.25(-2.85%) |
May 06, 2009 | 8.986 | 8.986 | 8.438 | 8.867 | 242,438 | +0.12(+1.37%) |
May 05, 2009 | 9.225 | 9.225 | 8.396 | 8.747 | 310,034 | -0.58(-6.18%) |
May 04, 2009 | 8.923 | 9.323 | 8.726 | 9.323 | 216,708 | +0.62(+7.10%) |
May 01, 2009 | 8.881 | 8.888 | 8.424 | 8.705 | 419,779 | -0.22(-2.44%) |
Apr 30, 2009 | 8.993 | 9.387 | 8.853 | 8.923 | 168,853 | +0.01(+0.08%) |
Apr 29, 2009 | 8.698 | 9.492 | 8.572 | 8.916 | 256,014 | +0.34(+4.02%) |
Apr 28, 2009 | 8.473 | 8.916 | 8.410 | 8.572 | 207,146 | +0.04(+0.41%) |
Apr 27, 2009 | 8.944 | 9.028 | 8.389 | 8.536 | 294,377 | -0.63(-6.83%) |
Apr 24, 2009 | 8.944 | 9.548 | 8.853 | 9.162 | 291,957 | +0.31(+3.49%) |
Apr 23, 2009 | 8.024 | 9.127 | 8.009 | 8.853 | 394,525 | +0.88(+11.01%) |
Apr 22, 2009 | 7.728 | 8.494 | 7.581 | 7.974 | 308,073 | +0.09(+1.16%) |
Apr 21, 2009 | 7.321 | 7.953 | 7.180 | 7.883 | 245,127 | +0.53(+7.27%) |
Apr 20, 2009 | 7.932 | 7.946 | 7.258 | 7.349 | 287,788 | -0.91(-10.98%) |
Apr 17, 2009 | 8.115 | 8.438 | 7.939 | 8.255 | 234,829 | +0.18(+2.17%) |
Apr 16, 2009 | 7.820 | 8.143 | 7.279 | 8.080 | 315,564 | +0.37(+4.83%) |
Apr 15, 2009 | 7.370 | 7.792 | 7.370 | 7.707 | 134,350 | +0.28(+3.78%) |
Apr 14, 2009 | 7.532 | 7.862 | 7.244 | 7.426 | 226,721 | -0.30(-3.82%) |
Apr 13, 2009 | 7.468 | 7.728 | 7.209 | 7.721 | 192,103 | +0.14(+1.85%) |
Apr 09, 2009 | 7.286 | 7.890 | 7.286 | 7.581 | 302,118 | +0.56(+7.90%) |
Apr 08, 2009 | 6.513 | 7.026 | 6.478 | 7.026 | 214,485 | +0.56(+8.58%) |
Apr 07, 2009 | 7.040 | 7.328 | 6.443 | 6.471 | 276,729 | -0.78(-10.76%) |
Apr 06, 2009 | 7.173 | 7.426 | 7.040 | 7.251 | 306,295 | -0.04(-0.48%) |
Apr 03, 2009 | 6.991 | 7.293 | 6.935 | 7.286 | 86,506 | +0.28(+4.01%) |
Apr 02, 2009 | 6.401 | 7.103 | 6.302 | 7.005 | 250,659 | +0.83(+13.42%) |
Apr 01, 2009 | 5.803 | 6.183 | 5.642 | 6.176 | 201,689 | +0.20(+3.41%) |
Mar 31, 2009 | 5.733 | 6.183 | 5.515 | 5.972 | 179,625 | +0.33(+5.85%) |
Mar 30, 2009 | 5.614 | 5.684 | 5.389 | 5.642 | 170,118 | -0.77(-12.05%) |
Mar 26, 2009 | 6.232 | 6.464 | 6.112 | 6.415 | 164,742 | +0.29(+4.70%) |
Mar 25, 2009 | 5.909 | 6.190 | 5.550 | 6.127 | 209,400 | +0.27(+4.68%) |
Mar 24, 2009 | 6.288 | 6.689 | 5.733 | 5.853 | 281,796 | -0.63(-9.75%) |
Mar 23, 2009 | 5.733 | 6.485 | 5.621 | 6.485 | 348,659 | +0.39(+6.34%) |
Mar 20, 2009 | 6.927 | 6.963 | 6.098 | 6.098 | 199,012 | -0.74(-10.79%) |
Mar 19, 2009 | 6.253 | 7.251 | 6.070 | 6.836 | 292,442 | +0.91(+15.42%) |
Mar 18, 2009 | 5.614 | 6.246 | 5.614 | 5.923 | 220,300 | +0.25(+4.46%) |
Mar 17, 2009 | 5.305 | 5.719 | 5.213 | 5.670 | 233,635 | +0.32(+6.04%) |
Mar 16, 2009 | 5.649 | 5.824 | 5.305 | 5.347 | 131,361 | -0.28(-4.99%) |
Mar 13, 2009 | 5.895 | 6.007 | 5.410 | 5.628 | 0 | -0.23(-3.96%) |
Mar 12, 2009 | 5.150 | 5.916 | 5.009 | 5.860 | 164,029 | +0.65(+12.40%) |
Mar 11, 2009 | 5.529 | 5.698 | 5.045 | 5.213 | 216,873 | -0.29(-5.24%) |
Mar 10, 2009 | 4.925 | 5.529 | 4.925 | 5.501 | 193,049 | +0.75(+15.83%) |
Mar 09, 2009 | 4.728 | 4.946 | 4.623 | 4.749 | 176,724 | -0.04(-0.73%) |
Mar 06, 2009 | 4.925 | 4.939 | 4.490 | 4.785 | 0 | -0.22(-4.49%) |
Mar 05, 2009 | 5.227 | 5.508 | 4.897 | 5.009 | 100,719 | -0.37(-6.80%) |
Mar 04, 2009 | 5.269 | 5.494 | 4.953 | 5.375 | 152,347 | -0.01(-0.13%) |
Mar 02, 2009 | 5.712 | 5.817 | 5.361 | 5.382 | 166,907 | -0.44(-7.49%) |
Feb 27, 2009 | 5.895 | 6.253 | 5.817 | 5.817 | 0 | -0.18(-3.04%) |
Feb 26, 2009 | 5.909 | 6.260 | 5.803 | 6.000 | 283,471 | +0.18(+3.14%) |
Feb 25, 2009 | 5.902 | 5.986 | 5.649 | 5.817 | 300,404 | -0.18(-2.93%) |
Feb 24, 2009 | 5.347 | 6.112 | 5.347 | 5.993 | 316,613 | +0.75(+14.34%) |
Feb 23, 2009 | 5.972 | 6.049 | 5.171 | 5.241 | 490,659 | -0.72(-12.13%) |
Feb 20, 2009 | 6.394 | 6.485 | 5.909 | 5.965 | 0 | -0.53(-8.12%) |
Feb 19, 2009 | 7.286 | 7.356 | 6.492 | 6.492 | 214,157 | -0.73(-10.12%) |
Feb 18, 2009 | 7.328 | 7.461 | 7.180 | 7.223 | 68,911 | -0.22(-3.02%) |
Feb 17, 2009 | 7.187 | 7.595 | 7.187 | 7.447 | 115,423 | -0.17(-2.21%) |
Feb 13, 2009 | 7.778 | 8.087 | 7.560 | 7.616 | 147,128 | -0.13(-1.72%) |
Feb 12, 2009 | 7.447 | 7.785 | 7.194 | 7.750 | 134,684 | +0.11(+1.47%) |
Feb 11, 2009 | 7.433 | 7.757 | 7.223 | 7.637 | 180,380 | +0.28(+3.82%) |
Feb 10, 2009 | 8.017 | 8.073 | 7.328 | 7.356 | 118,698 | -0.72(-8.96%) |
Feb 09, 2009 | 8.129 | 8.241 | 7.874 | 8.080 | 64,518 | -0.16(-1.96%) |
Feb 06, 2009 | 7.778 | 8.417 | 7.742 | 8.241 | 111,718 | +0.42(+5.39%) |
Feb 05, 2009 | 7.518 | 7.995 | 7.518 | 7.820 | 76,276 | +0.20(+2.68%) |
Feb 04, 2009 | 7.876 | 8.192 | 7.483 | 7.616 | 96,839 | -0.29(-3.64%) |
Feb 03, 2009 | 7.693 | 7.974 | 7.532 | 7.904 | 183,120 | +0.26(+3.40%) |
Feb 02, 2009 | 7.286 | 7.764 | 6.970 | 7.644 | 264,523 | +0.39(+5.32%) |
Jan 30, 2009 | 7.904 | 8.002 | 7.216 | 7.258 | 0 | -0.50(-6.43%) |
Jan 29, 2009 | 8.269 | 8.382 | 7.721 | 7.757 | 115,520 | -0.56(-6.68%) |
Jan 28, 2009 | 8.185 | 8.557 | 8.129 | 8.312 | 93,829 | +0.27(+3.32%) |
Jan 27, 2009 | 8.101 | 8.508 | 7.953 | 8.045 | 94,925 | -0.11(-1.29%) |
Jan 26, 2009 | 7.799 | 8.361 | 7.799 | 8.150 | 122,877 | +0.31(+3.94%) |
Jan 23, 2009 | 7.981 | 8.157 | 7.799 | 7.841 | 97,457 | -0.19(-2.36%) |
Jan 22, 2009 | 7.981 | 8.361 | 7.799 | 8.031 | 142,462 | -0.28(-3.38%) |
Jan 21, 2009 | 7.925 | 8.347 | 7.651 | 8.312 | 146,772 | +0.53(+6.77%) |
Jan 20, 2009 | 8.185 | 8.213 | 7.672 | 7.785 | 211,104 | -0.62(-7.36%) |
Jan 16, 2009 | 8.424 | 8.459 | 8.002 | 8.403 | 0 | +0.02(+0.25%) |
Jan 15, 2009 | 8.431 | 8.614 | 7.897 | 8.382 | 193,734 | -0.04(-0.50%) |
Jan 14, 2009 | 8.993 | 8.993 | 8.234 | 8.424 | 299,391 | -0.78(-8.47%) |
Jan 13, 2009 | 9.485 | 9.724 | 9.042 | 9.204 | 177,197 | -0.27(-2.89%) |
Jan 12, 2009 | 9.492 | 9.611 | 9.183 | 9.478 | 151,642 | -0.08(-0.88%) |
Jan 09, 2009 | 10.34 | 10.41 | 9.527 | 9.562 | 121,881 | -0.78(-7.54%) |
Jan 08, 2009 | 10.03 | 10.43 | 9.689 | 10.34 | 180,111 | +0.29(+2.87%) |
Jan 07, 2009 | 10.75 | 10.91 | 9.843 | 10.05 | 233,316 | -1.00(-9.03%) |
Jan 06, 2009 | 10.72 | 11.06 | 10.48 | 11.05 | 121,867 | +0.47(+4.45%) |
Jan 05, 2009 | 11.54 | 11.54 | 10.14 | 10.58 | 279,876 | -0.93(-8.12%) |
Jan 02, 2009 | 11.43 | 11.79 | 11.16 | 11.52 | 0 | +0.11(+0.99%) |
Jan 01, 2009 | 10.88 | 11.71 | 10.76 | 11.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.88 | 11.71 | 10.76 | 11.40 | 195,833 | +0.57(+5.25%) |
Dec 30, 2008 | 10.15 | 10.88 | 10.13 | 10.83 | 155,850 | +0.86(+8.59%) |
Dec 29, 2008 | 10.11 | 10.24 | 9.520 | 9.977 | 119,073 | -0.20(-1.93%) |
Dec 26, 2008 | 10.45 | 10.51 | 9.963 | 10.17 | 133,125 | -0.34(-3.27%) |
Dec 24, 2008 | 9.267 | 10.53 | 9.267 | 10.52 | 98,294 | +1.26(+13.67%) |
Dec 23, 2008 | 9.611 | 9.991 | 9.211 | 9.253 | 199,980 | -0.25(-2.66%) |
Dec 22, 2008 | 10.46 | 10.62 | 8.986 | 9.506 | 169,101 | -0.94(-9.01%) |
Dec 19, 2008 | 9.422 | 10.81 | 9.337 | 10.45 | 317,517 | +1.38(+15.18%) |
Dec 18, 2008 | 8.930 | 9.731 | 8.431 | 9.070 | 216,151 | -0.06(-0.62%) |
Dec 17, 2008 | 9.380 | 9.956 | 8.933 | 9.127 | 251,807 | -0.55(-5.66%) |
Dec 16, 2008 | 8.656 | 9.829 | 8.628 | 9.675 | 245,220 | +1.27(+15.13%) |
Dec 15, 2008 | 9.141 | 9.527 | 8.038 | 8.403 | 165,579 | -0.68(-7.50%) |
Dec 12, 2008 | 8.459 | 9.450 | 8.361 | 9.084 | 149,365 | +0.27(+3.11%) |
Dec 11, 2008 | 9.028 | 9.562 | 8.621 | 8.810 | 166,865 | -0.41(-4.49%) |
Dec 10, 2008 | 8.614 | 9.499 | 8.389 | 9.225 | 134,507 | +0.75(+8.87%) |
Dec 09, 2008 | 9.063 | 9.344 | 8.410 | 8.473 | 161,818 | -0.84(-8.98%) |
Dec 08, 2008 | 8.262 | 9.587 | 8.178 | 9.309 | 244,213 | +1.29(+16.13%) |
Dec 05, 2008 | 7.609 | 8.108 | 7.405 | 8.017 | 334,315 | +0.19(+2.42%) |
Dec 04, 2008 | 7.799 | 8.220 | 7.447 | 7.827 | 247,332 | -0.10(-1.24%) |
Dec 03, 2008 | 7.679 | 8.185 | 7.553 | 7.925 | 381,345 | -0.10(-1.23%) |
Dec 02, 2008 | 7.750 | 8.199 | 7.497 | 8.024 | 272,532 | +0.40(+5.25%) |
Dec 01, 2008 | 8.677 | 8.733 | 7.581 | 7.623 | 258,630 | -1.43(-15.83%) |
Nov 28, 2008 | 8.129 | 9.056 | 8.129 | 9.056 | 97,381 | +0.51(+6.00%) |
Nov 26, 2008 | 7.504 | 8.705 | 7.447 | 8.543 | 243,035 | +0.77(+9.85%) |
Nov 25, 2008 | 7.764 | 7.827 | 7.363 | 7.778 | 225,186 | +0.05(+0.64%) |
Nov 24, 2008 | 7.377 | 7.967 | 6.935 | 7.728 | 250,722 | +0.36(+4.86%) |
Nov 21, 2008 | 6.639 | 7.370 | 6.267 | 7.370 | 236,223 | +0.64(+9.50%) |
Nov 20, 2008 | 7.230 | 7.476 | 6.724 | 6.731 | 170,433 | -0.67(-9.11%) |
Nov 19, 2008 | 8.234 | 8.241 | 7.391 | 7.405 | 120,077 | -0.83(-10.07%) |
Nov 18, 2008 | 8.255 | 8.565 | 7.890 | 8.234 | 214,939 | -0.01(-0.09%) |
Nov 17, 2008 | 8.115 | 8.698 | 7.813 | 8.241 | 138,464 | +0.04(+0.51%) |
Nov 14, 2008 | 8.951 | 9.169 | 8.192 | 8.199 | 0 | -0.99(-10.78%) |
Nov 13, 2008 | 7.981 | 9.190 | 7.405 | 9.190 | 244,694 | +1.29(+16.27%) |
Nov 12, 2008 | 8.529 | 8.593 | 7.855 | 7.904 | 165,861 | -0.81(-9.35%) |
Nov 11, 2008 | 8.909 | 9.105 | 8.621 | 8.719 | 186,985 | -0.30(-3.27%) |
Nov 10, 2008 | 9.625 | 9.773 | 8.846 | 9.014 | 140,765 | -0.58(-6.01%) |
Nov 07, 2008 | 9.394 | 9.632 | 9.141 | 9.590 | 117,574 | +0.32(+3.41%) |
Nov 06, 2008 | 9.576 | 9.675 | 9.155 | 9.274 | 127,835 | -0.39(-4.07%) |
Nov 05, 2008 | 10.19 | 10.29 | 9.611 | 9.668 | 146,514 | -0.72(-6.90%) |
Nov 04, 2008 | 10.65 | 10.65 | 10.13 | 10.38 | 208,601 | +0.04(+0.41%) |
Nov 03, 2008 | 9.808 | 10.35 | 9.808 | 10.34 | 262,866 | +0.48(+4.92%) |
Oct 31, 2008 | 9.611 | 10.45 | 9.211 | 9.857 | 256,620 | +0.20(+2.04%) |
Oct 30, 2008 | 9.141 | 9.766 | 9.091 | 9.661 | 184,279 | +0.86(+9.74%) |
Oct 29, 2008 | 8.073 | 9.162 | 7.932 | 8.803 | 152,556 | +0.79(+9.82%) |
Oct 28, 2008 | 7.426 | 8.024 | 7.026 | 8.017 | 167,803 | +0.75(+10.35%) |
Oct 27, 2008 | 7.813 | 8.002 | 7.244 | 7.265 | 119,835 | -0.69(-8.66%) |
Oct 24, 2008 | 7.110 | 8.248 | 6.949 | 7.953 | 176,767 | -0.18(-2.16%) |
Oct 23, 2008 | 8.677 | 8.677 | 7.721 | 8.129 | 199,007 | -0.46(-5.40%) |
Oct 22, 2008 | 8.782 | 9.084 | 8.424 | 8.593 | 124,164 | -0.52(-5.71%) |
Oct 21, 2008 | 9.394 | 9.668 | 9.105 | 9.113 | 91,884 | -0.49(-5.12%) |
Oct 20, 2008 | 9.077 | 9.625 | 9.007 | 9.604 | 100,252 | +0.32(+3.40%) |
Oct 17, 2008 | 9.000 | 9.738 | 8.789 | 9.288 | 246,224 | -0.11(-1.12%) |
Oct 16, 2008 | 8.789 | 9.429 | 8.199 | 9.394 | 210,010 | +0.67(+7.74%) |
Oct 15, 2008 | 9.766 | 9.766 | 8.712 | 8.719 | 138,260 | -0.91(-9.48%) |
Oct 14, 2008 | 10.54 | 10.67 | 9.499 | 9.632 | 139,753 | -0.48(-4.79%) |
Oct 13, 2008 | 10.35 | 10.35 | 8.958 | 10.12 | 288,392 | +0.57(+5.96%) |
Oct 10, 2008 | 7.609 | 9.548 | 7.384 | 9.548 | 0 | +1.48(+18.38%) |
Oct 09, 2008 | 8.677 | 9.141 | 8.052 | 8.066 | 338,465 | -0.66(-7.57%) |
Oct 08, 2008 | 8.775 | 9.527 | 8.333 | 8.726 | 319,602 | -0.13(-1.51%) |
Oct 07, 2008 | 9.738 | 9.780 | 8.832 | 8.860 | 242,589 | -0.74(-7.75%) |
Oct 06, 2008 | 9.562 | 9.871 | 9.225 | 9.604 | 379,213 | -0.41(-4.07%) |
Oct 03, 2008 | 10.88 | 11.01 | 9.977 | 10.01 | 0 | -0.74(-6.92%) |
Oct 02, 2008 | 11.28 | 11.41 | 10.74 | 10.76 | 239,008 | -0.67(-5.84%) |
Oct 01, 2008 | 11.02 | 11.54 | 11.02 | 11.42 | 188,069 | +0.13(+1.12%) |
Sep 30, 2008 | 10.76 | 11.51 | 10.71 | 11.30 | 214,477 | +0.59(+5.51%) |
Sep 29, 2008 | 10.37 | 11.35 | 10.36 | 10.71 | 278,282 | +0.15(+1.47%) |
Sep 26, 2008 | 9.892 | 10.57 | 9.892 | 10.55 | 0 | +0.39(+3.87%) |
Sep 25, 2008 | 9.675 | 10.26 | 9.506 | 10.16 | 214,207 | +0.53(+5.55%) |
Sep 24, 2008 | 10.55 | 10.55 | 9.618 | 9.625 | 368,992 | -0.88(-8.36%) |
Sep 23, 2008 | 10.76 | 10.76 | 10.12 | 10.50 | 262,099 | -0.15(-1.45%) |
Sep 22, 2008 | 12.50 | 12.60 | 10.56 | 10.66 | 263,627 | -2.09(-16.42%) |
Sep 19, 2008 | 13.63 | 14.05 | 12.44 | 12.75 | 0 | -0.04(-0.28%) |
Sep 18, 2008 | 11.58 | 12.93 | 11.46 | 12.79 | 379,672 | +0.34(+2.77%) |
Sep 17, 2008 | 12.83 | 12.86 | 12.15 | 12.44 | 183,402 | -0.57(-4.37%) |
Sep 16, 2008 | 12.31 | 13.16 | 12.04 | 13.01 | 222,918 | +0.45(+3.58%) |
Sep 15, 2008 | 12.52 | 12.86 | 12.34 | 12.56 | 143,110 | -0.16(-1.27%) |
Sep 12, 2008 | 12.70 | 12.93 | 12.53 | 12.72 | 124,246 | -0.25(-1.90%) |
Sep 11, 2008 | 12.75 | 13.26 | 12.60 | 12.97 | 185,660 | -0.01(-0.05%) |
Sep 10, 2008 | 13.05 | 13.44 | 12.81 | 12.98 | 175,870 | +0.16(+1.26%) |
Sep 09, 2008 | 13.31 | 13.87 | 12.82 | 12.82 | 253,583 | -0.44(-3.34%) |
Sep 08, 2008 | 12.83 | 13.35 | 12.80 | 13.26 | 198,868 | +0.82(+6.61%) |
Sep 05, 2008 | 11.91 | 12.46 | 11.73 | 12.44 | 0 | +0.44(+3.69%) |
Sep 04, 2008 | 12.32 | 12.34 | 11.94 | 11.99 | 149,237 | -0.48(-3.83%) |
Sep 03, 2008 | 12.20 | 12.57 | 12.11 | 12.47 | 168,449 | +0.27(+2.19%) |
Sep 02, 2008 | 12.35 | 12.80 | 11.70 | 12.20 | 149,113 | +0.13(+1.11%) |
Aug 29, 2008 | 12.33 | 12.33 | 11.91 | 12.07 | 0 | -0.33(-2.66%) |
Aug 28, 2008 | 11.99 | 12.48 | 11.76 | 12.40 | 272,127 | +0.46(+3.82%) |
Aug 27, 2008 | 11.94 | 12.05 | 11.66 | 11.94 | 141,692 | -0.02(-0.18%) |
Aug 26, 2008 | 12.15 | 12.25 | 11.73 | 11.96 | 151,150 | -0.15(-1.28%) |
Aug 25, 2008 | 12.41 | 12.62 | 12.02 | 12.12 | 207,927 | -0.34(-2.71%) |
Aug 22, 2008 | 12.29 | 12.92 | 12.26 | 12.46 | 0 | +0.24(+1.95%) |
Aug 21, 2008 | 12.19 | 12.34 | 11.98 | 12.22 | 117,994 | -0.08(-0.69%) |
Aug 20, 2008 | 12.41 | 12.74 | 12.10 | 12.30 | 140,928 | -0.11(-0.91%) |
Aug 19, 2008 | 12.66 | 12.77 | 12.15 | 12.41 | 131,918 | -0.34(-2.70%) |
Aug 18, 2008 | 13.35 | 13.40 | 12.67 | 12.76 | 150,692 | -0.63(-4.67%) |
Aug 15, 2008 | 12.46 | 13.62 | 12.46 | 13.38 | 0 | -0.07(-0.52%) |
Aug 14, 2008 | 12.93 | 13.71 | 12.93 | 13.45 | 112,356 | +0.37(+2.85%) |
Aug 13, 2008 | 12.94 | 13.34 | 12.74 | 13.08 | 139,415 | +0.04(+0.27%) |
Aug 12, 2008 | 12.84 | 13.21 | 12.77 | 13.05 | 122,933 | +0.15(+1.14%) |
Aug 11, 2008 | 12.66 | 13.43 | 12.66 | 12.90 | 194,256 | +0.25(+2.00%) |
Aug 08, 2008 | 12.13 | 12.84 | 12.13 | 12.65 | 209,074 | +0.55(+4.59%) |
Aug 07, 2008 | 12.17 | 12.37 | 11.89 | 12.09 | 96,644 | -0.29(-2.33%) |
Aug 06, 2008 | 12.28 | 12.46 | 11.76 | 12.38 | 117,937 | +0.04(+0.34%) |
Aug 05, 2008 | 11.83 | 12.41 | 11.76 | 12.34 | 168,378 | +0.71(+6.10%) |
Aug 04, 2008 | 11.61 | 11.80 | 11.26 | 11.63 | 123,200 | +0.02(+0.18%) |
Aug 01, 2008 | 11.23 | 11.75 | 11.06 | 11.61 | 151,480 | +0.43(+3.83%) |
Jul 31, 2008 | 11.23 | 11.55 | 11.14 | 11.18 | 146,318 | -0.28(-2.45%) |
Jul 30, 2008 | 11.05 | 11.50 | 10.97 | 11.46 | 186,119 | +0.51(+4.62%) |
Jul 29, 2008 | 10.95 | 11.05 | 10.56 | 10.95 | 260,815 | +0.35(+3.31%) |
Jul 28, 2008 | 10.91 | 11.11 | 10.54 | 10.60 | 178,146 | -0.40(-3.64%) |
Jul 25, 2008 | 11.23 | 11.71 | 10.93 | 11.00 | 221,899 | -0.12(-1.07%) |
Jul 24, 2008 | 11.70 | 11.75 | 10.93 | 11.12 | 219,120 | -0.43(-3.71%) |
Jul 23, 2008 | 11.39 | 11.89 | 11.21 | 11.55 | 156,103 | +0.12(+1.04%) |
Jul 22, 2008 | 10.67 | 11.47 | 10.56 | 11.43 | 248,546 | +0.69(+6.41%) |
Jul 21, 2008 | 10.60 | 10.84 | 10.42 | 10.74 | 57,487 | +0.13(+1.19%) |
Jul 18, 2008 | 10.80 | 10.99 | 10.56 | 10.62 | 108,586 | -0.18(-1.69%) |
Jul 17, 2008 | 10.19 | 10.81 | 10.04 | 10.80 | 148,750 | +0.56(+5.49%) |
Jul 16, 2008 | 9.611 | 10.31 | 9.541 | 10.24 | 174,338 | +0.68(+7.13%) |
Jul 15, 2008 | 9.661 | 9.892 | 9.162 | 9.555 | 221,433 | -0.30(-3.06%) |
Jul 14, 2008 | 10.18 | 10.39 | 9.710 | 9.857 | 135,313 | -0.22(-2.16%) |
Jul 11, 2008 | 9.829 | 10.20 | 9.457 | 10.08 | 159,670 | +0.15(+1.56%) |
Jul 10, 2008 | 9.682 | 10.19 | 9.555 | 9.921 | 147,962 | +0.20(+2.02%) |
Jul 09, 2008 | 10.31 | 10.34 | 9.661 | 9.724 | 146,728 | -0.58(-5.66%) |
Jul 08, 2008 | 9.942 | 10.33 | 9.780 | 10.31 | 247,695 | +0.35(+3.53%) |
Jul 07, 2008 | 9.885 | 10.17 | 9.696 | 9.956 | 132,388 | +0.17(+1.72%) |
Jul 04, 2008 | 9.745 | 10.03 | 9.527 | 9.787 | 66,922 | +0.00(+0.00%) |
Jul 03, 2008 | 9.745 | 10.03 | 9.527 | 9.787 | 66,922 | +0.05(+0.51%) |
Jul 02, 2008 | 10.21 | 10.24 | 9.625 | 9.738 | 158,988 | -0.51(-4.94%) |