Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.365 | 6.568 | 6.046 | 6.365 | 890,501 | -0.02(-0.30%) |
Apr 29, 2009 | 6.287 | 6.471 | 6.210 | 6.384 | 444,020 | +0.15(+2.33%) |
Apr 28, 2009 | 5.978 | 6.316 | 5.968 | 6.239 | 587,169 | +0.20(+3.37%) |
Apr 27, 2009 | 6.133 | 6.210 | 5.978 | 6.036 | 296,802 | -0.22(-3.55%) |
Apr 24, 2009 | 6.075 | 6.316 | 5.736 | 6.258 | 672,056 | +0.20(+3.35%) |
Apr 23, 2009 | 6.423 | 6.423 | 5.997 | 6.055 | 582,827 | -0.38(-5.86%) |
Apr 22, 2009 | 6.297 | 6.558 | 6.287 | 6.433 | 324,592 | +0.06(+0.91%) |
Apr 21, 2009 | 6.287 | 6.510 | 6.229 | 6.374 | 483,935 | +0.04(+0.61%) |
Apr 20, 2009 | 6.626 | 6.665 | 6.287 | 6.336 | 350,897 | -0.42(-6.16%) |
Apr 17, 2009 | 6.694 | 6.868 | 6.558 | 6.752 | 728,314 | +0.10(+1.45%) |
Apr 16, 2009 | 6.326 | 6.699 | 6.239 | 6.655 | 929,765 | +0.38(+6.01%) |
Apr 15, 2009 | 6.191 | 6.500 | 6.152 | 6.278 | 543,962 | +0.02(+0.31%) |
Apr 14, 2009 | 6.249 | 6.384 | 6.094 | 6.258 | 631,981 | -0.17(-2.71%) |
Apr 13, 2009 | 6.249 | 6.462 | 6.220 | 6.433 | 356,151 | +0.08(+1.22%) |
Apr 09, 2009 | 5.978 | 6.452 | 5.900 | 6.355 | 474,583 | +0.46(+7.88%) |
Apr 08, 2009 | 5.823 | 5.910 | 5.804 | 5.891 | 539,972 | +0.10(+1.67%) |
Apr 07, 2009 | 5.755 | 5.900 | 5.581 | 5.794 | 812,833 | -0.08(-1.32%) |
Apr 06, 2009 | 5.959 | 5.959 | 5.804 | 5.871 | 700,634 | -0.20(-3.34%) |
Apr 03, 2009 | 6.046 | 6.142 | 5.852 | 6.075 | 292,517 | +0.03(+0.48%) |
Apr 02, 2009 | 5.852 | 6.374 | 5.852 | 6.046 | 721,542 | +0.37(+6.47%) |
Apr 01, 2009 | 5.465 | 5.746 | 5.272 | 5.678 | 1,011,640 | -0.28(-4.71%) |
Mar 31, 2009 | 5.930 | 6.287 | 5.900 | 5.959 | 769,459 | +0.09(+1.48%) |
Mar 30, 2009 | 5.562 | 5.949 | 5.562 | 5.871 | 631,996 | +0.07(+1.17%) |
Mar 26, 2009 | 5.842 | 5.949 | 5.649 | 5.804 | 474,174 | +0.00(+0.00%) |
Mar 25, 2009 | 5.456 | 5.930 | 5.456 | 5.804 | 789,316 | +0.39(+7.14%) |
Mar 24, 2009 | 5.310 | 5.678 | 5.281 | 5.417 | 563,294 | -0.04(-0.71%) |
Mar 23, 2009 | 5.194 | 5.456 | 4.962 | 5.456 | 911,849 | +0.23(+4.44%) |
Mar 20, 2009 | 5.630 | 5.949 | 5.194 | 5.223 | 1,106,275 | -0.34(-6.09%) |
Mar 19, 2009 | 5.475 | 5.697 | 5.397 | 5.562 | 548,203 | +0.10(+1.77%) |
Mar 18, 2009 | 5.320 | 5.591 | 5.272 | 5.465 | 1,027,737 | +0.06(+1.07%) |
Mar 17, 2009 | 4.933 | 5.494 | 4.836 | 5.407 | 955,781 | +0.46(+9.39%) |
Mar 16, 2009 | 4.972 | 5.107 | 4.846 | 4.943 | 476,221 | +0.02(+0.39%) |
Mar 13, 2009 | 4.691 | 4.991 | 4.643 | 4.924 | 724,379 | +0.27(+5.82%) |
Mar 12, 2009 | 4.275 | 4.749 | 4.275 | 4.653 | 1,312,476 | +0.34(+7.85%) |
Mar 11, 2009 | 4.256 | 4.498 | 4.092 | 4.314 | 474,832 | +0.08(+1.83%) |
Mar 10, 2009 | 4.121 | 4.343 | 4.092 | 4.237 | 1,017,605 | +0.24(+6.05%) |
Mar 09, 2009 | 3.676 | 4.111 | 3.676 | 3.995 | 675,393 | +0.30(+8.12%) |
Mar 06, 2009 | 3.714 | 3.956 | 3.579 | 3.695 | 678,867 | +0.02(+0.53%) |
Mar 05, 2009 | 3.569 | 4.034 | 3.473 | 3.676 | 1,362,435 | -0.03(-0.78%) |
Mar 04, 2009 | 3.811 | 4.092 | 3.560 | 3.705 | 2,249,764 | +0.24(+6.98%) |
Mar 02, 2009 | 3.898 | 3.995 | 3.357 | 3.463 | 983,116 | -0.61(-14.96%) |
Feb 27, 2009 | 4.082 | 4.198 | 3.830 | 4.072 | 513,343 | +0.07(+1.69%) |
Feb 26, 2009 | 3.937 | 4.140 | 3.908 | 4.005 | 318,765 | +0.09(+2.22%) |
Feb 25, 2009 | 4.130 | 4.130 | 3.898 | 3.918 | 311,542 | -0.26(-6.25%) |
Feb 24, 2009 | 3.840 | 4.217 | 3.840 | 4.179 | 471,987 | +0.39(+10.20%) |
Feb 23, 2009 | 4.324 | 4.324 | 3.763 | 3.792 | 714,990 | -0.54(-12.50%) |
Feb 20, 2009 | 4.508 | 4.633 | 4.227 | 4.333 | 452,177 | -0.25(-5.49%) |
Feb 19, 2009 | 4.962 | 5.107 | 4.575 | 4.585 | 607,764 | -0.29(-5.95%) |
Feb 18, 2009 | 5.001 | 5.059 | 4.817 | 4.875 | 529,296 | -0.09(-1.75%) |
Feb 17, 2009 | 4.740 | 5.088 | 4.653 | 4.962 | 533,358 | +0.07(+1.38%) |
Feb 13, 2009 | 4.827 | 5.078 | 4.749 | 4.894 | 578,114 | +0.06(+1.20%) |
Feb 12, 2009 | 4.643 | 4.943 | 4.624 | 4.836 | 706,342 | +0.11(+2.25%) |
Feb 11, 2009 | 4.382 | 4.740 | 4.372 | 4.730 | 524,839 | +0.39(+8.91%) |
Feb 10, 2009 | 4.295 | 4.440 | 4.169 | 4.343 | 638,996 | +0.07(+1.58%) |
Feb 09, 2009 | 4.556 | 4.653 | 4.217 | 4.275 | 619,691 | -0.32(-6.95%) |
Feb 06, 2009 | 4.392 | 4.711 | 4.392 | 4.595 | 529,663 | +0.22(+5.09%) |
Feb 05, 2009 | 4.140 | 4.469 | 4.087 | 4.372 | 539,421 | +0.18(+4.39%) |
Feb 04, 2009 | 4.053 | 4.382 | 3.956 | 4.188 | 672,717 | +0.13(+3.10%) |
Feb 03, 2009 | 4.005 | 4.101 | 3.918 | 4.063 | 668,219 | +0.09(+2.19%) |
Feb 02, 2009 | 3.860 | 4.014 | 3.734 | 3.976 | 886,009 | +0.08(+1.99%) |
Jan 30, 2009 | 3.869 | 3.918 | 3.705 | 3.898 | 823,052 | +0.08(+2.03%) |
Jan 29, 2009 | 3.985 | 4.043 | 3.821 | 3.821 | 477,625 | -0.21(-5.28%) |
Jan 28, 2009 | 3.869 | 4.082 | 3.850 | 4.034 | 588,928 | +0.21(+5.57%) |
Jan 27, 2009 | 3.860 | 3.869 | 3.705 | 3.821 | 978,807 | -0.01(-0.25%) |
Jan 26, 2009 | 3.830 | 3.956 | 3.763 | 3.830 | 310,753 | +0.00(+0.00%) |
Jan 23, 2009 | 3.840 | 4.014 | 3.792 | 3.830 | 464,726 | -0.08(-1.98%) |
Jan 22, 2009 | 4.150 | 4.150 | 3.879 | 3.908 | 329,343 | -0.37(-8.60%) |
Jan 21, 2009 | 3.966 | 4.275 | 3.889 | 4.275 | 554,605 | +0.36(+9.14%) |
Jan 20, 2009 | 4.063 | 4.063 | 3.879 | 3.918 | 455,758 | -0.15(-3.80%) |
Jan 16, 2009 | 4.246 | 4.314 | 3.918 | 4.072 | 688,932 | -0.14(-3.22%) |
Jan 15, 2009 | 4.324 | 4.459 | 3.927 | 4.208 | 1,589,400 | -0.17(-3.97%) |
Jan 14, 2009 | 3.192 | 4.556 | 3.192 | 4.382 | 2,600,986 | +1.14(+35.22%) |
Jan 13, 2009 | 3.366 | 3.386 | 3.144 | 3.240 | 1,691,250 | -0.13(-3.74%) |
Jan 12, 2009 | 3.627 | 3.647 | 3.347 | 3.366 | 1,084,976 | -0.21(-5.95%) |
Jan 09, 2009 | 3.976 | 3.995 | 3.569 | 3.579 | 629,147 | -0.41(-10.19%) |
Jan 08, 2009 | 3.956 | 4.024 | 3.840 | 3.985 | 506,644 | -0.01(-0.24%) |
Jan 07, 2009 | 4.053 | 4.150 | 3.879 | 3.995 | 430,403 | -0.14(-3.28%) |
Jan 06, 2009 | 4.150 | 4.246 | 3.898 | 4.130 | 748,124 | +0.15(+3.89%) |
Jan 05, 2009 | 4.285 | 4.285 | 3.927 | 3.976 | 525,240 | -0.26(-6.16%) |
Jan 02, 2009 | 3.966 | 4.237 | 3.927 | 4.237 | 434,001 | +0.33(+8.42%) |
Dec 31, 2008 | 3.830 | 3.976 | 3.695 | 3.908 | 953,485 | +0.08(+2.02%) |
Dec 30, 2008 | 3.676 | 3.830 | 3.444 | 3.830 | 1,199,445 | +0.23(+6.45%) |
Dec 29, 2008 | 3.985 | 4.092 | 3.463 | 3.598 | 1,429,919 | -0.44(-11.00%) |
Dec 26, 2008 | 4.053 | 4.217 | 3.879 | 4.043 | 315,270 | -0.03(-0.71%) |
Dec 24, 2008 | 4.121 | 4.140 | 4.024 | 4.072 | 173,730 | -0.04(-0.94%) |
Dec 23, 2008 | 4.246 | 4.392 | 4.092 | 4.111 | 372,749 | -0.12(-2.75%) |
Dec 22, 2008 | 4.430 | 4.430 | 3.976 | 4.227 | 505,367 | -0.21(-4.79%) |
Dec 19, 2008 | 4.575 | 4.701 | 4.266 | 4.440 | 930,718 | -0.03(-0.65%) |
Dec 18, 2008 | 4.585 | 4.807 | 4.353 | 4.469 | 550,809 | -0.04(-0.86%) |
Dec 17, 2008 | 4.237 | 4.624 | 4.227 | 4.508 | 384,680 | +0.16(+3.79%) |
Dec 16, 2008 | 3.985 | 4.353 | 3.869 | 4.343 | 733,896 | +0.51(+13.38%) |
Dec 15, 2008 | 4.227 | 4.411 | 3.743 | 3.830 | 665,960 | -0.43(-10.00%) |
Dec 12, 2008 | 4.053 | 4.256 | 3.898 | 4.256 | 786,857 | +0.02(+0.46%) |
Dec 11, 2008 | 4.411 | 4.537 | 4.140 | 4.237 | 482,063 | -0.27(-6.01%) |
Dec 10, 2008 | 4.246 | 4.566 | 4.246 | 4.508 | 479,368 | +0.32(+7.62%) |
Dec 09, 2008 | 4.546 | 4.575 | 4.150 | 4.188 | 793,993 | -0.32(-7.08%) |
Dec 08, 2008 | 4.595 | 4.691 | 4.382 | 4.508 | 746,474 | +0.09(+1.97%) |
Dec 05, 2008 | 4.072 | 4.440 | 3.995 | 4.421 | 518,455 | +0.28(+6.78%) |
Dec 04, 2008 | 4.227 | 4.353 | 4.082 | 4.140 | 646,002 | -0.16(-3.82%) |
Dec 03, 2008 | 3.947 | 4.333 | 3.521 | 4.304 | 1,013,014 | +0.63(+17.11%) |
Dec 02, 2008 | 3.666 | 3.782 | 3.589 | 3.676 | 1,869,831 | +0.07(+1.88%) |
Dec 01, 2008 | 4.392 | 4.411 | 3.569 | 3.608 | 1,515,686 | -0.94(-20.64%) |
Nov 28, 2008 | 4.285 | 4.546 | 4.285 | 4.546 | 307,492 | +0.27(+6.33%) |
Nov 26, 2008 | 3.927 | 4.372 | 3.801 | 4.275 | 1,058,915 | +0.33(+8.33%) |
Nov 25, 2008 | 4.266 | 4.353 | 3.656 | 3.947 | 812,553 | -0.30(-7.06%) |
Nov 24, 2008 | 3.424 | 4.256 | 3.308 | 4.246 | 917,085 | +0.90(+26.88%) |
Nov 21, 2008 | 3.308 | 3.386 | 2.970 | 3.347 | 1,337,348 | +0.09(+2.67%) |
Nov 20, 2008 | 3.927 | 4.150 | 3.115 | 3.260 | 1,629,481 | -0.71(-17.80%) |
Nov 19, 2008 | 3.995 | 4.353 | 3.956 | 3.966 | 662,078 | -0.15(-3.76%) |
Nov 18, 2008 | 4.198 | 4.256 | 3.947 | 4.121 | 696,939 | -0.08(-1.84%) |
Nov 17, 2008 | 4.430 | 4.527 | 4.169 | 4.198 | 461,314 | -0.26(-5.86%) |
Nov 14, 2008 | 4.846 | 5.040 | 4.440 | 4.459 | 912,910 | -0.44(-9.07%) |
Nov 13, 2008 | 4.169 | 4.924 | 4.121 | 4.904 | 750,014 | +0.74(+17.91%) |
Nov 12, 2008 | 4.682 | 4.846 | 4.130 | 4.159 | 1,043,559 | -0.60(-12.60%) |
Nov 11, 2008 | 4.885 | 4.933 | 4.604 | 4.759 | 616,146 | -0.28(-5.57%) |
Nov 10, 2008 | 5.059 | 5.368 | 5.001 | 5.040 | 613,977 | -0.10(-1.88%) |
Nov 07, 2008 | 5.417 | 5.456 | 5.011 | 5.136 | 1,042,790 | -0.17(-3.28%) |
Nov 06, 2008 | 5.349 | 5.688 | 5.281 | 5.310 | 1,087,262 | -0.16(-3.00%) |
Nov 05, 2008 | 5.301 | 6.065 | 5.098 | 5.475 | 1,884,770 | +0.28(+5.40%) |
Nov 04, 2008 | 5.165 | 5.562 | 4.943 | 5.194 | 2,554,816 | +0.77(+17.51%) |
Nov 03, 2008 | 4.324 | 4.430 | 4.043 | 4.421 | 2,042,380 | +0.46(+11.74%) |
Oct 31, 2008 | 3.598 | 4.092 | 3.289 | 3.956 | 4,425,354 | +0.42(+11.75%) |
Oct 30, 2008 | 5.030 | 5.214 | 3.357 | 3.540 | 5,699,371 | -1.47(-29.34%) |
Oct 29, 2008 | 5.688 | 6.007 | 5.011 | 5.011 | 1,236,853 | -0.66(-11.60%) |
Oct 28, 2008 | 5.988 | 6.249 | 5.610 | 5.668 | 1,174,784 | -0.25(-4.25%) |
Oct 27, 2008 | 6.723 | 6.742 | 5.910 | 5.920 | 472,791 | -0.74(-11.18%) |
Oct 24, 2008 | 6.965 | 6.974 | 6.510 | 6.665 | 606,223 | -0.70(-9.46%) |
Oct 23, 2008 | 8.038 | 8.396 | 7.206 | 7.361 | 642,468 | -0.63(-7.87%) |
Oct 22, 2008 | 8.561 | 8.909 | 7.932 | 7.990 | 370,327 | -0.76(-8.73%) |
Oct 21, 2008 | 8.725 | 9.112 | 8.638 | 8.754 | 403,651 | -0.11(-1.20%) |
Oct 20, 2008 | 9.035 | 9.170 | 8.802 | 8.860 | 913,869 | +0.02(+0.22%) |
Oct 17, 2008 | 8.706 | 10.02 | 8.483 | 8.841 | 432,560 | -0.10(-1.08%) |
Oct 16, 2008 | 8.793 | 9.199 | 8.493 | 8.938 | 914,413 | +0.23(+2.67%) |
Oct 15, 2008 | 9.325 | 10.10 | 8.686 | 8.706 | 454,659 | -1.22(-12.28%) |
Oct 14, 2008 | 10.30 | 10.46 | 9.789 | 9.924 | 749,336 | -0.05(-0.48%) |
Oct 13, 2008 | 9.344 | 9.992 | 9.219 | 9.973 | 757,948 | +0.97(+10.74%) |
Oct 10, 2008 | 8.706 | 9.247 | 7.883 | 9.005 | 1,272,479 | +0.13(+1.42%) |
Oct 09, 2008 | 9.770 | 10.18 | 8.851 | 8.880 | 828,763 | -0.75(-7.83%) |
Oct 08, 2008 | 9.915 | 10.14 | 9.238 | 9.634 | 1,549,154 | -0.53(-5.23%) |
Oct 07, 2008 | 11.03 | 11.26 | 10.07 | 10.17 | 648,626 | -0.74(-6.74%) |
Oct 06, 2008 | 11.61 | 11.61 | 10.43 | 10.90 | 837,091 | -0.92(-7.77%) |
Oct 03, 2008 | 12.22 | 12.57 | 11.81 | 11.82 | 399,291 | -0.22(-1.85%) |
Oct 02, 2008 | 12.67 | 12.82 | 12.00 | 12.04 | 408,168 | -0.73(-5.68%) |
Oct 01, 2008 | 12.84 | 13.19 | 12.62 | 12.77 | 406,411 | -0.13(-0.97%) |
Sep 30, 2008 | 12.57 | 13.11 | 12.29 | 12.89 | 1,070,179 | +0.27(+2.15%) |
Sep 29, 2008 | 13.71 | 13.85 | 12.62 | 12.62 | 339,518 | -1.23(-8.87%) |
Sep 26, 2008 | 13.55 | 13.89 | 13.35 | 13.85 | 428,358 | +0.07(+0.49%) |
Sep 25, 2008 | 13.66 | 14.03 | 13.56 | 13.78 | 401,477 | +0.18(+1.35%) |
Sep 24, 2008 | 13.93 | 14.08 | 13.44 | 13.60 | 716,205 | -0.24(-1.75%) |
Sep 23, 2008 | 14.49 | 14.71 | 13.72 | 13.84 | 550,289 | -0.61(-4.22%) |
Sep 22, 2008 | 15.05 | 15.36 | 14.36 | 14.45 | 433,323 | -0.74(-4.84%) |
Sep 19, 2008 | 14.69 | 15.32 | 14.36 | 15.19 | 1,802,825 | +1.11(+7.90%) |
Sep 18, 2008 | 13.65 | 14.35 | 12.79 | 14.07 | 1,381,337 | +0.69(+5.13%) |
Sep 17, 2008 | 14.12 | 14.26 | 13.36 | 13.39 | 1,327,601 | -0.87(-6.11%) |
Sep 16, 2008 | 14.19 | 14.46 | 13.80 | 14.26 | 673,004 | -0.15(-1.07%) |
Sep 15, 2008 | 14.90 | 14.90 | 14.04 | 14.41 | 1,088,307 | -0.36(-2.42%) |
Sep 12, 2008 | 15.39 | 15.55 | 14.59 | 14.77 | 911,524 | -0.70(-4.50%) |
Sep 11, 2008 | 15.55 | 15.55 | 15.17 | 15.47 | 482,652 | -0.11(-0.68%) |
Sep 10, 2008 | 15.38 | 15.94 | 15.26 | 15.57 | 632,219 | +0.23(+1.51%) |
Sep 09, 2008 | 16.23 | 16.23 | 15.34 | 15.34 | 980,256 | -0.90(-5.54%) |
Sep 08, 2008 | 15.96 | 16.66 | 15.55 | 16.24 | 756,277 | +0.76(+4.94%) |
Sep 05, 2008 | 15.51 | 15.62 | 14.99 | 15.48 | 805,391 | -0.27(-1.72%) |
Sep 04, 2008 | 16.21 | 16.34 | 15.53 | 15.75 | 758,705 | -0.61(-3.73%) |
Sep 03, 2008 | 16.09 | 16.56 | 15.96 | 16.36 | 1,671,307 | +0.27(+1.68%) |
Sep 02, 2008 | 14.91 | 16.17 | 14.91 | 16.09 | 2,505,890 | +1.15(+7.71%) |
Aug 29, 2008 | 15.33 | 15.40 | 14.94 | 14.94 | 1,264,729 | -0.42(-2.71%) |
Aug 28, 2008 | 14.27 | 15.43 | 14.21 | 15.35 | 820,703 | +1.08(+7.59%) |
Aug 27, 2008 | 13.93 | 14.51 | 13.64 | 14.27 | 363,462 | +0.31(+2.22%) |
Aug 26, 2008 | 13.94 | 14.03 | 13.85 | 13.96 | 353,096 | +0.02(+0.14%) |
Aug 25, 2008 | 14.27 | 14.50 | 13.86 | 13.94 | 304,989 | -0.38(-2.63%) |
Aug 22, 2008 | 14.09 | 14.38 | 13.86 | 14.32 | 277,839 | +0.25(+1.79%) |
Aug 21, 2008 | 14.37 | 14.37 | 13.78 | 14.06 | 272,519 | -0.43(-2.94%) |
Aug 20, 2008 | 14.64 | 14.72 | 14.31 | 14.49 | 261,548 | -0.13(-0.86%) |
Aug 19, 2008 | 14.34 | 14.88 | 14.13 | 14.62 | 704,543 | +0.20(+1.41%) |
Aug 18, 2008 | 14.79 | 14.80 | 14.27 | 14.41 | 413,945 | -0.35(-2.36%) |
Aug 15, 2008 | 15.16 | 15.16 | 14.59 | 14.76 | 489,213 | -0.30(-1.99%) |
Aug 14, 2008 | 14.48 | 15.12 | 14.32 | 15.06 | 597,572 | +0.47(+3.25%) |
Aug 13, 2008 | 14.47 | 14.64 | 14.17 | 14.59 | 561,061 | +0.12(+0.80%) |
Aug 12, 2008 | 14.15 | 14.69 | 13.86 | 14.47 | 775,411 | +0.25(+1.77%) |
Aug 11, 2008 | 13.99 | 14.27 | 13.67 | 14.22 | 373,196 | +0.23(+1.66%) |
Aug 08, 2008 | 13.63 | 14.05 | 13.52 | 13.99 | 636,272 | +0.40(+2.92%) |
Aug 07, 2008 | 13.49 | 13.78 | 13.49 | 13.59 | 410,122 | +0.00(+0.00%) |
Aug 06, 2008 | 13.50 | 13.90 | 13.45 | 13.59 | 492,534 | +0.15(+1.08%) |
Aug 05, 2008 | 13.17 | 13.60 | 12.86 | 13.45 | 703,656 | +0.34(+2.58%) |
Aug 04, 2008 | 13.46 | 13.46 | 12.96 | 13.11 | 625,237 | -0.30(-2.24%) |
Aug 01, 2008 | 13.52 | 13.66 | 13.30 | 13.41 | 1,148,045 | +0.04(+0.29%) |
Jul 31, 2008 | 11.78 | 13.84 | 11.78 | 13.37 | 1,617,239 | +1.87(+16.23%) |
Jul 30, 2008 | 11.59 | 11.72 | 11.29 | 11.50 | 262,605 | +0.03(+0.25%) |
Jul 29, 2008 | 11.47 | 11.61 | 11.18 | 11.47 | 233,491 | +0.16(+1.45%) |
Jul 28, 2008 | 11.56 | 11.61 | 11.15 | 11.31 | 340,559 | -0.29(-2.50%) |
Jul 25, 2008 | 11.65 | 11.66 | 11.45 | 11.60 | 358,283 | +0.03(+0.25%) |
Jul 24, 2008 | 11.51 | 11.58 | 11.43 | 11.57 | 426,787 | +0.00(+0.00%) |
Jul 23, 2008 | 11.46 | 11.71 | 11.46 | 11.57 | 375,653 | -0.20(-1.73%) |
Jul 22, 2008 | 11.31 | 11.78 | 11.23 | 11.77 | 339,981 | +0.45(+4.02%) |
Jul 21, 2008 | 11.45 | 11.48 | 11.16 | 11.32 | 482,848 | -0.14(-1.18%) |
Jul 18, 2008 | 11.41 | 11.59 | 11.37 | 11.45 | 365,262 | +0.10(+0.85%) |
Jul 17, 2008 | 11.70 | 11.81 | 11.26 | 11.36 | 419,183 | -0.33(-2.81%) |
Jul 16, 2008 | 11.76 | 11.85 | 11.48 | 11.68 | 370,117 | -0.05(-0.41%) |
Jul 15, 2008 | 11.81 | 11.96 | 11.51 | 11.73 | 342,602 | -0.25(-2.10%) |
Jul 14, 2008 | 12.31 | 12.31 | 11.72 | 11.98 | 458,655 | -0.20(-1.67%) |
Jul 11, 2008 | 12.35 | 12.41 | 11.90 | 12.19 | 345,306 | -0.30(-2.40%) |
Jul 10, 2008 | 12.42 | 12.54 | 12.16 | 12.49 | 284,127 | +0.06(+0.47%) |
Jul 09, 2008 | 12.90 | 12.96 | 12.42 | 12.43 | 476,035 | -0.45(-3.46%) |
Jul 08, 2008 | 12.45 | 12.89 | 12.18 | 12.87 | 472,706 | +0.43(+3.42%) |
Jul 07, 2008 | 12.45 | 12.58 | 12.26 | 12.45 | 412,321 | +0.13(+1.02%) |
Jul 04, 2008 | 12.39 | 12.50 | 12.29 | 12.32 | 304,911 | +0.00(+0.00%) |
Jul 03, 2008 | 12.39 | 12.50 | 12.29 | 12.32 | 304,911 | -0.07(-0.55%) |
Jul 02, 2008 | 12.27 | 12.51 | 12.11 | 12.39 | 684,476 | +0.07(+0.55%) |
Jul 01, 2008 | 12.32 | 12.59 | 12.15 | 12.32 | 843,635 | -0.11(-0.86%) |
Jun 30, 2008 | 12.46 | 12.53 | 12.40 | 12.43 | 871,568 | -0.12(-0.93%) |
Jun 27, 2008 | 12.49 | 12.68 | 12.43 | 12.55 | 1,695,788 | +0.07(+0.54%) |
Jun 26, 2008 | 12.34 | 12.63 | 12.34 | 12.48 | 654,859 | -0.02(-0.15%) |
Jun 25, 2008 | 12.44 | 12.56 | 12.33 | 12.50 | 873,776 | +0.07(+0.54%) |
Jun 24, 2008 | 12.46 | 12.74 | 12.29 | 12.43 | 617,858 | -0.15(-1.23%) |
Jun 23, 2008 | 12.59 | 13.06 | 12.41 | 12.58 | 765,377 | +0.09(+0.70%) |
Jun 20, 2008 | 12.39 | 12.93 | 12.33 | 12.50 | 1,078,632 | -0.02(-0.15%) |
Jun 19, 2008 | 11.91 | 12.57 | 11.64 | 12.52 | 1,258,290 | +0.65(+5.46%) |
Jun 18, 2008 | 11.63 | 11.93 | 11.56 | 11.87 | 929,430 | +0.23(+2.00%) |
Jun 17, 2008 | 11.71 | 11.74 | 11.56 | 11.64 | 457,111 | -0.02(-0.17%) |
Jun 16, 2008 | 11.67 | 11.75 | 11.60 | 11.66 | 309,420 | -0.08(-0.66%) |
Jun 13, 2008 | 11.85 | 11.92 | 11.61 | 11.73 | 399,130 | +0.02(+0.17%) |
Jun 12, 2008 | 11.49 | 11.92 | 11.49 | 11.71 | 596,514 | +0.34(+2.98%) |
Jun 11, 2008 | 11.30 | 11.61 | 11.22 | 11.38 | 578,677 | +0.07(+0.60%) |
Jun 10, 2008 | 11.21 | 11.39 | 11.16 | 11.31 | 876,618 | +0.09(+0.78%) |
Jun 09, 2008 | 11.19 | 11.36 | 11.16 | 11.22 | 588,318 | +0.05(+0.43%) |
Jun 06, 2008 | 11.32 | 11.41 | 11.17 | 11.17 | 636,757 | -0.24(-2.12%) |
Jun 05, 2008 | 11.19 | 11.65 | 11.17 | 11.41 | 573,987 | +0.23(+2.08%) |
Jun 04, 2008 | 11.06 | 11.40 | 11.05 | 11.18 | 543,615 | +0.04(+0.35%) |
Jun 03, 2008 | 11.21 | 11.33 | 11.05 | 11.14 | 728,606 | -0.04(-0.35%) |
Jun 02, 2008 | 11.24 | 11.40 | 11.05 | 11.18 | 671,420 | -0.08(-0.69%) |
May 30, 2008 | 11.42 | 11.42 | 11.14 | 11.26 | 372,188 | -0.14(-1.19%) |
May 29, 2008 | 11.46 | 11.65 | 11.33 | 11.39 | 578,309 | -0.22(-1.92%) |
May 28, 2008 | 11.63 | 11.70 | 11.49 | 11.62 | 556,968 | +0.02(+0.17%) |
May 27, 2008 | 11.48 | 11.60 | 11.27 | 11.60 | 320,104 | +0.15(+1.35%) |
May 26, 2008 | 11.82 | 11.85 | 11.24 | 11.44 | 440,544 | +0.00(+0.00%) |
May 23, 2008 | 11.82 | 11.85 | 11.24 | 11.44 | 440,544 | -0.37(-3.11%) |
May 22, 2008 | 11.70 | 11.91 | 11.57 | 11.81 | 551,464 | +0.13(+1.08%) |
May 21, 2008 | 11.72 | 11.83 | 11.54 | 11.68 | 1,033,444 | -0.06(-0.49%) |
May 20, 2008 | 11.70 | 11.90 | 11.63 | 11.74 | 589,774 | +0.01(+0.08%) |
May 19, 2008 | 11.75 | 11.95 | 11.56 | 11.73 | 572,555 | -0.11(-0.90%) |
May 16, 2008 | 12.08 | 12.09 | 11.55 | 11.84 | 626,909 | -0.18(-1.53%) |
May 15, 2008 | 12.01 | 12.09 | 11.90 | 12.02 | 459,386 | -0.06(-0.48%) |
May 14, 2008 | 12.11 | 12.28 | 12.07 | 12.08 | 705,577 | -0.03(-0.24%) |
May 13, 2008 | 12.04 | 12.28 | 11.91 | 12.11 | 1,217,821 | +0.06(+0.48%) |
May 12, 2008 | 11.56 | 12.05 | 11.56 | 12.05 | 1,061,899 | +0.56(+4.88%) |
May 09, 2008 | 11.56 | 11.58 | 11.21 | 11.49 | 824,637 | -0.15(-1.25%) |
May 08, 2008 | 11.57 | 11.86 | 11.51 | 11.64 | 749,267 | +0.02(+0.17%) |
May 07, 2008 | 11.21 | 11.97 | 11.03 | 11.62 | 1,247,990 | +0.41(+3.62%) |
May 06, 2008 | 11.81 | 11.81 | 11.12 | 11.21 | 1,304,573 | -0.72(-6.00%) |
May 05, 2008 | 11.65 | 12.14 | 11.21 | 11.93 | 795,334 | +0.05(+0.41%) |
May 02, 2008 | 12.05 | 12.23 | 11.82 | 11.88 | 457,615 | -0.15(-1.21%) |