Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.55 | 12.20 | 11.51 | 12.09 | 351,040 | +0.24(+2.05%) |
Feb 26, 2009 | 11.80 | 12.37 | 11.68 | 11.85 | 604,731 | +0.08(+0.66%) |
Feb 25, 2009 | 12.08 | 12.12 | 11.70 | 11.77 | 397,042 | -0.26(-2.18%) |
Feb 24, 2009 | 11.77 | 12.12 | 11.70 | 12.04 | 542,297 | +0.33(+2.83%) |
Feb 23, 2009 | 11.70 | 12.00 | 11.48 | 11.71 | 455,325 | +0.04(+0.33%) |
Feb 20, 2009 | 11.96 | 12.12 | 11.44 | 11.67 | 357,927 | -0.49(-4.00%) |
Feb 19, 2009 | 11.93 | 12.62 | 11.87 | 12.15 | 527,391 | +0.27(+2.29%) |
Feb 18, 2009 | 11.38 | 12.02 | 11.17 | 11.88 | 238,007 | +0.52(+4.54%) |
Feb 17, 2009 | 11.33 | 11.68 | 10.69 | 11.36 | 323,175 | -0.47(-3.95%) |
Feb 13, 2009 | 10.70 | 12.14 | 10.59 | 11.83 | 1,104,333 | +1.73(+17.15%) |
Feb 12, 2009 | 10.37 | 10.60 | 10.10 | 10.10 | 372,978 | -0.19(-1.89%) |
Feb 11, 2009 | 10.43 | 10.65 | 10.15 | 10.29 | 188,345 | -0.16(-1.49%) |
Feb 10, 2009 | 10.97 | 11.09 | 10.41 | 10.45 | 240,756 | -0.52(-4.70%) |
Feb 09, 2009 | 11.16 | 11.20 | 10.89 | 10.97 | 108,835 | -0.22(-2.00%) |
Feb 06, 2009 | 11.17 | 11.58 | 11.16 | 11.19 | 217,994 | -0.01(-0.09%) |
Feb 05, 2009 | 11.07 | 11.48 | 11.07 | 11.20 | 254,215 | +0.12(+1.05%) |
Feb 04, 2009 | 10.79 | 11.12 | 10.61 | 11.08 | 220,884 | +0.33(+3.08%) |
Feb 03, 2009 | 10.99 | 10.99 | 10.54 | 10.75 | 248,161 | -0.17(-1.52%) |
Feb 02, 2009 | 10.73 | 11.14 | 10.61 | 10.92 | 215,021 | +0.12(+1.08%) |
Jan 30, 2009 | 10.75 | 11.16 | 10.46 | 10.80 | 161,831 | +0.07(+0.63%) |
Jan 29, 2009 | 10.70 | 10.94 | 10.36 | 10.73 | 151,429 | -0.18(-1.61%) |
Jan 28, 2009 | 10.84 | 11.04 | 10.72 | 10.91 | 134,679 | +0.20(+1.91%) |
Jan 27, 2009 | 10.68 | 10.79 | 10.56 | 10.70 | 129,933 | +0.04(+0.36%) |
Jan 26, 2009 | 9.983 | 10.79 | 9.983 | 10.66 | 224,188 | +0.73(+7.35%) |
Jan 23, 2009 | 10.01 | 10.28 | 9.759 | 9.934 | 192,773 | -0.20(-2.02%) |
Jan 22, 2009 | 9.827 | 10.30 | 9.652 | 10.14 | 225,072 | +0.14(+1.36%) |
Jan 21, 2009 | 9.302 | 10.10 | 9.214 | 10.00 | 273,128 | +0.76(+8.21%) |
Jan 20, 2009 | 9.068 | 9.438 | 8.893 | 9.244 | 221,680 | +0.06(+0.64%) |
Jan 16, 2009 | 9.224 | 9.390 | 8.854 | 9.185 | 72,004 | +0.07(+0.75%) |
Jan 15, 2009 | 8.854 | 9.370 | 8.524 | 9.117 | 123,058 | +0.26(+2.97%) |
Jan 14, 2009 | 9.487 | 9.487 | 8.786 | 8.854 | 198,484 | -0.67(-7.05%) |
Jan 13, 2009 | 9.876 | 10.04 | 9.497 | 9.526 | 130,090 | -0.33(-3.36%) |
Jan 12, 2009 | 9.837 | 9.993 | 9.789 | 9.857 | 85,020 | -0.01(-0.10%) |
Jan 09, 2009 | 10.49 | 10.83 | 9.818 | 9.866 | 166,998 | -0.88(-8.15%) |
Jan 08, 2009 | 10.60 | 10.84 | 10.17 | 10.74 | 187,814 | +0.13(+1.19%) |
Jan 07, 2009 | 11.34 | 11.34 | 10.42 | 10.62 | 141,819 | -0.83(-7.23%) |
Jan 06, 2009 | 11.20 | 11.71 | 11.04 | 11.44 | 223,046 | +0.17(+1.47%) |
Jan 05, 2009 | 10.99 | 11.29 | 10.80 | 11.28 | 154,562 | +0.26(+2.39%) |
Jan 02, 2009 | 10.51 | 11.06 | 10.32 | 11.01 | 139,200 | +0.54(+5.11%) |
Dec 31, 2008 | 10.04 | 10.78 | 9.934 | 10.48 | 168,583 | +0.41(+4.06%) |
Dec 30, 2008 | 9.847 | 10.47 | 9.672 | 10.07 | 199,666 | +0.32(+3.29%) |
Dec 29, 2008 | 10.21 | 10.27 | 9.467 | 9.750 | 77,644 | -0.47(-4.57%) |
Dec 26, 2008 | 9.750 | 10.25 | 9.681 | 10.22 | 97,053 | +0.53(+5.42%) |
Dec 24, 2008 | 9.467 | 9.886 | 9.467 | 9.691 | 45,011 | +0.24(+2.57%) |
Dec 23, 2008 | 10.16 | 10.52 | 9.380 | 9.448 | 154,768 | -0.67(-6.63%) |
Dec 22, 2008 | 11.15 | 11.26 | 9.672 | 10.12 | 171,719 | -1.09(-9.72%) |
Dec 19, 2008 | 10.94 | 11.36 | 10.85 | 11.21 | 343,578 | +0.52(+4.82%) |
Dec 18, 2008 | 11.13 | 11.13 | 10.50 | 10.69 | 250,757 | -0.30(-2.74%) |
Dec 17, 2008 | 10.90 | 11.19 | 10.81 | 10.99 | 226,081 | +0.05(+0.44%) |
Dec 16, 2008 | 10.73 | 11.24 | 10.70 | 10.95 | 289,442 | +0.39(+3.69%) |
Dec 15, 2008 | 10.32 | 10.82 | 9.973 | 10.56 | 180,473 | +0.25(+2.46%) |
Dec 12, 2008 | 9.730 | 10.30 | 9.545 | 10.30 | 141,870 | +0.34(+3.42%) |
Dec 11, 2008 | 10.27 | 10.72 | 9.896 | 9.964 | 155,013 | -0.48(-4.57%) |
Dec 10, 2008 | 10.26 | 10.65 | 10.26 | 10.44 | 119,784 | +0.27(+2.68%) |
Dec 09, 2008 | 10.34 | 10.70 | 10.09 | 10.17 | 222,780 | -0.29(-2.79%) |
Dec 08, 2008 | 9.750 | 11.45 | 9.750 | 10.46 | 506,262 | +0.76(+7.82%) |
Dec 05, 2008 | 9.351 | 9.711 | 8.835 | 9.701 | 159,417 | +0.29(+3.10%) |
Dec 04, 2008 | 9.098 | 9.623 | 9.078 | 9.409 | 154,943 | +0.24(+2.65%) |
Dec 03, 2008 | 8.777 | 9.273 | 8.115 | 9.166 | 160,807 | +0.73(+8.65%) |
Dec 02, 2008 | 8.475 | 8.650 | 8.130 | 8.436 | 180,200 | +0.16(+1.88%) |
Dec 01, 2008 | 9.253 | 9.253 | 8.193 | 8.280 | 192,522 | -1.24(-12.99%) |
Nov 28, 2008 | 9.049 | 9.516 | 9.049 | 9.516 | 37,898 | +0.30(+3.27%) |
Nov 26, 2008 | 7.988 | 9.390 | 7.745 | 9.214 | 297,814 | +1.00(+12.20%) |
Nov 25, 2008 | 8.057 | 8.290 | 7.911 | 8.212 | 155,332 | +0.23(+2.93%) |
Nov 24, 2008 | 7.492 | 8.134 | 7.414 | 7.979 | 203,585 | +0.57(+7.75%) |
Nov 21, 2008 | 6.743 | 7.560 | 6.451 | 7.405 | 342,968 | +0.80(+12.08%) |
Nov 20, 2008 | 6.976 | 6.986 | 6.578 | 6.607 | 253,923 | -0.38(-5.43%) |
Nov 19, 2008 | 7.317 | 7.521 | 6.976 | 6.986 | 152,109 | -0.33(-4.52%) |
Nov 18, 2008 | 7.774 | 7.940 | 7.074 | 7.317 | 194,125 | -0.45(-5.76%) |
Nov 17, 2008 | 7.765 | 7.920 | 7.560 | 7.765 | 207,470 | -0.08(-0.99%) |
Nov 14, 2008 | 7.774 | 8.173 | 7.706 | 7.842 | 171,767 | -0.01(-0.12%) |
Nov 13, 2008 | 7.648 | 7.862 | 7.103 | 7.852 | 258,113 | +0.26(+3.46%) |
Nov 12, 2008 | 8.271 | 8.310 | 7.560 | 7.590 | 119,823 | -0.73(-8.77%) |
Nov 11, 2008 | 8.271 | 8.650 | 8.271 | 8.319 | 112,594 | -0.01(-0.12%) |
Nov 10, 2008 | 8.621 | 8.650 | 8.280 | 8.329 | 137,476 | -0.16(-1.83%) |
Nov 07, 2008 | 8.417 | 8.572 | 8.203 | 8.485 | 110,171 | +0.18(+2.11%) |
Nov 06, 2008 | 8.212 | 8.563 | 8.066 | 8.310 | 171,851 | +0.03(+0.35%) |
Nov 05, 2008 | 8.757 | 9.137 | 8.251 | 8.280 | 242,958 | -0.62(-6.99%) |
Nov 04, 2008 | 8.757 | 9.068 | 8.455 | 8.903 | 155,818 | +0.24(+2.81%) |
Nov 03, 2008 | 8.494 | 8.747 | 8.290 | 8.660 | 138,446 | +0.01(+0.11%) |
Oct 31, 2008 | 8.037 | 9.030 | 8.008 | 8.650 | 360,245 | +0.55(+6.85%) |
Oct 30, 2008 | 8.426 | 8.426 | 7.901 | 8.095 | 287,414 | -0.09(-1.07%) |
Oct 29, 2008 | 8.436 | 8.436 | 7.901 | 8.183 | 309,821 | -0.23(-2.77%) |
Oct 28, 2008 | 7.901 | 8.436 | 7.551 | 8.417 | 279,493 | +0.66(+8.53%) |
Oct 27, 2008 | 7.804 | 8.144 | 7.667 | 7.755 | 192,218 | -0.24(-3.04%) |
Oct 24, 2008 | 7.959 | 8.387 | 7.434 | 7.998 | 228,907 | -0.54(-6.38%) |
Oct 23, 2008 | 8.660 | 8.660 | 8.047 | 8.543 | 239,760 | +0.08(+0.92%) |
Oct 22, 2008 | 8.524 | 8.952 | 8.305 | 8.465 | 190,937 | -0.18(-2.14%) |
Oct 21, 2008 | 8.884 | 8.893 | 8.533 | 8.650 | 195,878 | -0.43(-4.72%) |
Oct 20, 2008 | 8.981 | 9.253 | 8.825 | 9.078 | 105,571 | +0.20(+2.30%) |
Oct 17, 2008 | 8.845 | 9.256 | 8.232 | 8.874 | 241,402 | -0.35(-3.80%) |
Oct 16, 2008 | 8.047 | 9.234 | 8.037 | 9.224 | 352,667 | +1.24(+15.47%) |
Oct 15, 2008 | 8.952 | 9.487 | 7.979 | 7.988 | 294,128 | -1.15(-12.57%) |
Oct 14, 2008 | 10.25 | 10.25 | 8.952 | 9.137 | 292,148 | -1.06(-10.40%) |
Oct 13, 2008 | 9.574 | 10.20 | 9.574 | 10.20 | 257,238 | +0.84(+8.94%) |
Oct 10, 2008 | 8.767 | 9.482 | 8.368 | 9.360 | 479,728 | +0.25(+2.78%) |
Oct 09, 2008 | 9.915 | 9.934 | 9.088 | 9.107 | 370,653 | -0.23(-2.50%) |
Oct 08, 2008 | 9.555 | 10.02 | 9.292 | 9.341 | 260,088 | -0.39(-4.00%) |
Oct 07, 2008 | 10.27 | 10.37 | 9.701 | 9.730 | 257,619 | -0.35(-3.47%) |
Oct 06, 2008 | 10.38 | 10.40 | 9.711 | 10.08 | 643,134 | -0.49(-4.60%) |
Oct 03, 2008 | 11.82 | 11.82 | 10.55 | 10.57 | 378,204 | -0.99(-8.59%) |
Oct 02, 2008 | 12.07 | 12.12 | 11.56 | 11.56 | 382,819 | -0.62(-5.11%) |
Oct 01, 2008 | 11.51 | 12.20 | 11.51 | 12.18 | 144,346 | +0.56(+4.86%) |
Sep 30, 2008 | 11.92 | 11.96 | 11.09 | 11.62 | 318,867 | -0.22(-1.89%) |
Sep 29, 2008 | 12.54 | 12.55 | 11.46 | 11.84 | 609,892 | -0.81(-6.38%) |
Sep 26, 2008 | 12.20 | 12.80 | 12.14 | 12.65 | 343,761 | +0.17(+1.32%) |
Sep 25, 2008 | 12.67 | 12.76 | 12.31 | 12.48 | 280,163 | -0.10(-0.77%) |
Sep 24, 2008 | 12.85 | 13.14 | 12.42 | 12.58 | 217,013 | -0.22(-1.75%) |
Sep 23, 2008 | 13.16 | 13.16 | 12.64 | 12.80 | 239,753 | -0.23(-1.79%) |
Sep 22, 2008 | 13.24 | 13.60 | 12.84 | 13.04 | 446,813 | -0.48(-3.53%) |
Sep 19, 2008 | 13.48 | 13.71 | 13.27 | 13.52 | 612,262 | +0.29(+2.21%) |
Sep 18, 2008 | 12.26 | 13.22 | 12.02 | 13.22 | 628,193 | +1.28(+10.76%) |
Sep 17, 2008 | 11.93 | 12.19 | 11.76 | 11.94 | 293,271 | -0.18(-1.45%) |
Sep 16, 2008 | 11.59 | 12.30 | 11.57 | 12.11 | 285,996 | +0.56(+4.89%) |
Sep 15, 2008 | 12.10 | 12.61 | 11.49 | 11.55 | 370,692 | -0.72(-5.87%) |
Sep 12, 2008 | 13.07 | 13.07 | 11.94 | 12.27 | 377,962 | -0.92(-7.01%) |
Sep 11, 2008 | 12.77 | 13.23 | 12.60 | 13.19 | 560,073 | +0.21(+1.65%) |
Sep 10, 2008 | 12.37 | 13.25 | 12.31 | 12.98 | 675,740 | +1.11(+9.34%) |
Sep 09, 2008 | 11.74 | 12.25 | 11.72 | 11.87 | 490,693 | +0.15(+1.25%) |
Sep 08, 2008 | 11.81 | 12.25 | 11.58 | 11.72 | 355,581 | +0.17(+1.43%) |
Sep 05, 2008 | 11.72 | 11.94 | 11.50 | 11.56 | 354,116 | -0.24(-2.06%) |
Sep 04, 2008 | 11.99 | 12.24 | 11.49 | 11.80 | 494,789 | -0.29(-2.41%) |
Sep 03, 2008 | 11.52 | 12.65 | 11.47 | 12.09 | 360,134 | +0.54(+4.63%) |
Sep 02, 2008 | 11.67 | 12.22 | 11.41 | 11.56 | 109,897 | +0.23(+2.06%) |
Aug 29, 2008 | 11.57 | 11.64 | 11.00 | 11.33 | 91,381 | -0.38(-3.24%) |
Aug 28, 2008 | 11.09 | 11.72 | 10.71 | 11.71 | 211,927 | +0.65(+5.90%) |
Aug 27, 2008 | 11.18 | 11.32 | 10.70 | 11.05 | 556,002 | -0.22(-1.98%) |
Aug 26, 2008 | 11.49 | 11.81 | 11.23 | 11.28 | 164,784 | -0.50(-4.22%) |
Aug 25, 2008 | 12.08 | 12.08 | 11.63 | 11.77 | 129,266 | -0.38(-3.12%) |
Aug 22, 2008 | 11.97 | 12.23 | 11.89 | 12.15 | 148,006 | +0.30(+2.54%) |
Aug 21, 2008 | 11.72 | 12.04 | 11.62 | 11.85 | 118,762 | -0.02(-0.16%) |
Aug 20, 2008 | 11.81 | 12.18 | 11.62 | 11.87 | 150,114 | +0.18(+1.50%) |
Aug 19, 2008 | 12.39 | 12.44 | 11.64 | 11.70 | 274,335 | -0.86(-6.82%) |
Aug 18, 2008 | 12.71 | 12.81 | 12.47 | 12.55 | 300,765 | -0.15(-1.15%) |
Aug 15, 2008 | 13.08 | 13.14 | 12.60 | 12.70 | 226,749 | -0.27(-2.10%) |
Aug 14, 2008 | 12.51 | 13.11 | 12.48 | 12.97 | 146,116 | +0.33(+2.62%) |
Aug 13, 2008 | 13.14 | 13.14 | 12.50 | 12.64 | 169,903 | -0.50(-3.78%) |
Aug 12, 2008 | 12.83 | 13.32 | 12.56 | 13.14 | 254,173 | +0.26(+2.04%) |
Aug 11, 2008 | 12.33 | 13.48 | 12.33 | 12.87 | 287,612 | +0.50(+4.01%) |
Aug 08, 2008 | 11.83 | 12.59 | 11.44 | 12.38 | 234,022 | +0.59(+5.04%) |
Aug 07, 2008 | 11.72 | 11.87 | 11.49 | 11.78 | 218,951 | -0.09(-0.74%) |
Aug 06, 2008 | 11.29 | 12.08 | 10.99 | 11.87 | 362,447 | +0.58(+5.17%) |
Aug 05, 2008 | 10.80 | 11.35 | 10.79 | 11.29 | 247,696 | +0.65(+6.13%) |
Aug 04, 2008 | 10.44 | 10.74 | 10.21 | 10.63 | 278,606 | +0.17(+1.58%) |
Aug 01, 2008 | 10.25 | 10.50 | 10.18 | 10.47 | 182,647 | -0.09(-0.83%) |
Jul 31, 2008 | 10.54 | 10.88 | 10.13 | 10.56 | 335,651 | -0.09(-0.82%) |
Jul 30, 2008 | 10.49 | 10.70 | 10.28 | 10.64 | 426,264 | +0.24(+2.34%) |
Jul 29, 2008 | 10.40 | 10.44 | 9.545 | 10.40 | 397,211 | +0.82(+8.53%) |
Jul 28, 2008 | 9.769 | 9.876 | 9.390 | 9.584 | 419,531 | -0.36(-3.62%) |
Jul 25, 2008 | 10.02 | 10.34 | 9.847 | 9.944 | 418,353 | +0.48(+5.04%) |
Jul 24, 2008 | 9.750 | 9.750 | 9.176 | 9.467 | 463,502 | -0.32(-3.28%) |
Jul 23, 2008 | 9.370 | 9.886 | 9.068 | 9.789 | 309,318 | +0.37(+3.93%) |
Jul 22, 2008 | 8.767 | 9.506 | 8.767 | 9.419 | 375,608 | +0.50(+5.56%) |
Jul 21, 2008 | 9.185 | 9.244 | 8.923 | 8.923 | 250,925 | -0.21(-2.34%) |
Jul 18, 2008 | 9.545 | 9.594 | 9.049 | 9.137 | 373,984 | -0.53(-5.44%) |
Jul 17, 2008 | 8.893 | 9.662 | 8.864 | 9.662 | 556,367 | +0.88(+9.97%) |
Jul 16, 2008 | 8.640 | 9.137 | 8.533 | 8.786 | 376,472 | +0.15(+1.69%) |
Jul 15, 2008 | 8.358 | 8.835 | 8.125 | 8.640 | 301,679 | +0.21(+2.54%) |
Jul 14, 2008 | 8.417 | 8.631 | 8.358 | 8.426 | 252,449 | +0.18(+2.12%) |
Jul 11, 2008 | 8.319 | 8.397 | 8.125 | 8.251 | 456,005 | -0.14(-1.62%) |
Jul 10, 2008 | 8.436 | 8.572 | 8.300 | 8.387 | 523,194 | -0.05(-0.58%) |
Jul 09, 2008 | 8.757 | 8.757 | 8.417 | 8.436 | 366,340 | -0.34(-3.88%) |
Jul 08, 2008 | 8.757 | 8.815 | 8.592 | 8.777 | 642,664 | +0.04(+0.45%) |
Jul 07, 2008 | 9.107 | 9.146 | 8.728 | 8.738 | 297,374 | -0.23(-2.60%) |
Jul 04, 2008 | 8.806 | 9.205 | 8.786 | 8.971 | 127,225 | +0.00(+0.00%) |
Jul 03, 2008 | 8.806 | 9.205 | 8.786 | 8.971 | 127,225 | +0.04(+0.44%) |
Jul 02, 2008 | 9.438 | 9.594 | 8.903 | 8.932 | 271,004 | -0.51(-5.36%) |
Jul 01, 2008 | 9.438 | 9.808 | 9.360 | 9.438 | 346,463 | -0.03(-0.31%) |
Jun 30, 2008 | 9.789 | 9.954 | 9.458 | 9.467 | 262,438 | -0.27(-2.80%) |
Jun 27, 2008 | 9.662 | 9.925 | 9.565 | 9.740 | 482,714 | +0.12(+1.21%) |
Jun 26, 2008 | 10.02 | 10.19 | 9.574 | 9.623 | 370,741 | -0.64(-6.26%) |
Jun 25, 2008 | 10.25 | 10.53 | 10.02 | 10.27 | 528,746 | +0.06(+0.57%) |
Jun 24, 2008 | 10.32 | 10.70 | 10.21 | 10.21 | 268,859 | -0.21(-2.05%) |
Jun 23, 2008 | 10.76 | 10.76 | 10.36 | 10.42 | 173,474 | -0.23(-2.19%) |
Jun 20, 2008 | 10.82 | 11.61 | 10.59 | 10.65 | 227,727 | -0.25(-2.32%) |
Jun 19, 2008 | 10.57 | 11.19 | 10.57 | 10.91 | 450,498 | +0.33(+3.13%) |
Jun 18, 2008 | 10.68 | 10.73 | 10.43 | 10.58 | 261,114 | -0.14(-1.27%) |
Jun 17, 2008 | 11.08 | 11.08 | 10.70 | 10.71 | 104,787 | -0.31(-2.82%) |
Jun 16, 2008 | 10.72 | 11.13 | 10.70 | 11.02 | 181,938 | +0.24(+2.26%) |
Jun 13, 2008 | 11.28 | 11.28 | 10.75 | 10.78 | 249,951 | -0.35(-3.15%) |
Jun 12, 2008 | 10.75 | 11.27 | 10.75 | 11.13 | 548,234 | +0.50(+4.67%) |
Jun 11, 2008 | 11.29 | 11.31 | 10.63 | 10.63 | 274,651 | -0.70(-6.18%) |
Jun 10, 2008 | 11.30 | 11.54 | 11.19 | 11.34 | 216,093 | -0.15(-1.27%) |
Jun 09, 2008 | 11.87 | 12.01 | 11.36 | 11.48 | 177,282 | -0.35(-2.96%) |
Jun 06, 2008 | 12.19 | 12.19 | 11.71 | 11.83 | 205,820 | -0.47(-3.80%) |
Jun 05, 2008 | 12.13 | 12.49 | 12.03 | 12.30 | 173,462 | +0.15(+1.20%) |
Jun 04, 2008 | 11.88 | 12.21 | 11.65 | 12.15 | 188,234 | +0.24(+2.04%) |
Jun 03, 2008 | 11.73 | 12.04 | 11.65 | 11.91 | 193,674 | +0.24(+2.09%) |
Jun 02, 2008 | 12.41 | 12.55 | 11.66 | 11.67 | 301,243 | -0.81(-6.47%) |
May 30, 2008 | 11.80 | 12.52 | 11.79 | 12.47 | 532,758 | +0.86(+7.37%) |
May 29, 2008 | 11.47 | 11.78 | 11.41 | 11.62 | 251,559 | +0.14(+1.19%) |
May 28, 2008 | 11.54 | 11.71 | 11.36 | 11.48 | 283,476 | +0.00(+0.00%) |
May 27, 2008 | 11.23 | 11.72 | 11.23 | 11.48 | 545,001 | +0.21(+1.90%) |
May 26, 2008 | 11.74 | 11.82 | 11.15 | 11.27 | 718,821 | +0.00(+0.00%) |
May 23, 2008 | 11.74 | 11.82 | 11.15 | 11.27 | 718,821 | -0.62(-5.24%) |
May 22, 2008 | 12.07 | 12.44 | 11.85 | 11.89 | 288,176 | -0.15(-1.21%) |
May 21, 2008 | 12.80 | 12.99 | 11.96 | 12.04 | 306,816 | -0.71(-5.57%) |
May 20, 2008 | 13.12 | 13.16 | 12.59 | 12.75 | 174,647 | -0.42(-3.18%) |
May 19, 2008 | 13.18 | 13.33 | 13.06 | 13.16 | 183,920 | +0.00(+0.00%) |
May 16, 2008 | 13.33 | 13.34 | 13.04 | 13.16 | 232,174 | -0.19(-1.46%) |
May 15, 2008 | 13.28 | 13.39 | 13.08 | 13.36 | 172,599 | +0.05(+0.37%) |
May 14, 2008 | 13.66 | 13.67 | 13.26 | 13.31 | 143,810 | -0.33(-2.42%) |
May 13, 2008 | 13.70 | 13.70 | 13.54 | 13.64 | 189,830 | -0.01(-0.07%) |
May 12, 2008 | 13.54 | 13.75 | 13.51 | 13.65 | 208,620 | +0.18(+1.37%) |
May 09, 2008 | 13.61 | 13.92 | 13.43 | 13.47 | 146,908 | -0.32(-2.33%) |
May 08, 2008 | 13.73 | 13.81 | 13.56 | 13.79 | 386,791 | +0.17(+1.21%) |
May 07, 2008 | 13.89 | 14.11 | 13.60 | 13.62 | 228,305 | -0.25(-1.82%) |
May 06, 2008 | 13.75 | 13.94 | 13.60 | 13.88 | 159,471 | +0.02(+0.14%) |
May 05, 2008 | 13.87 | 14.04 | 13.50 | 13.86 | 168,030 | -0.10(-0.70%) |
May 02, 2008 | 14.22 | 14.48 | 13.89 | 13.95 | 273,024 | -0.12(-0.83%) |
May 01, 2008 | 13.52 | 14.22 | 13.48 | 14.07 | 587,545 | +0.51(+3.73%) |
Apr 30, 2008 | 13.32 | 13.64 | 13.13 | 13.56 | 450,394 | +0.25(+1.90%) |
Apr 29, 2008 | 13.19 | 13.41 | 12.98 | 13.31 | 232,989 | +0.08(+0.59%) |
Apr 28, 2008 | 13.68 | 13.99 | 13.18 | 13.23 | 304,849 | -0.39(-2.86%) |
Apr 25, 2008 | 13.81 | 14.68 | 13.08 | 13.62 | 1,219,359 | -1.71(-11.17%) |
Apr 24, 2008 | 15.18 | 15.53 | 14.82 | 15.33 | 420,375 | -0.10(-0.63%) |
Apr 23, 2008 | 14.72 | 15.46 | 14.68 | 15.43 | 259,918 | +0.74(+5.03%) |
Apr 22, 2008 | 14.60 | 14.90 | 14.29 | 14.69 | 233,216 | -0.01(-0.07%) |
Apr 21, 2008 | 15.28 | 15.28 | 14.53 | 14.70 | 316,820 | -0.72(-4.67%) |
Apr 18, 2008 | 14.54 | 15.54 | 14.44 | 15.42 | 341,079 | +1.26(+8.86%) |
Apr 17, 2008 | 14.55 | 14.55 | 14.04 | 14.17 | 110,150 | -0.42(-2.87%) |
Apr 16, 2008 | 13.97 | 14.64 | 13.63 | 14.59 | 218,381 | +0.73(+5.27%) |
Apr 15, 2008 | 13.34 | 13.96 | 12.87 | 13.86 | 317,253 | +0.57(+4.32%) |
Apr 14, 2008 | 13.43 | 13.52 | 13.19 | 13.28 | 67,181 | -0.18(-1.30%) |
Apr 11, 2008 | 13.40 | 13.85 | 13.33 | 13.46 | 135,431 | -0.49(-3.49%) |
Apr 10, 2008 | 13.33 | 14.06 | 13.17 | 13.94 | 134,186 | +0.58(+4.37%) |
Apr 09, 2008 | 13.42 | 13.77 | 13.31 | 13.36 | 104,905 | -0.11(-0.79%) |
Apr 08, 2008 | 13.67 | 13.77 | 13.43 | 13.47 | 80,834 | -0.42(-3.01%) |
Apr 07, 2008 | 14.29 | 14.37 | 13.70 | 13.88 | 135,601 | -0.37(-2.59%) |
Apr 04, 2008 | 14.52 | 14.52 | 13.88 | 14.25 | 70,006 | -0.31(-2.14%) |
Apr 03, 2008 | 14.37 | 14.66 | 14.23 | 14.57 | 222,446 | -0.05(-0.33%) |
Apr 02, 2008 | 14.66 | 15.05 | 14.53 | 14.61 | 171,324 | -0.08(-0.53%) |
Apr 01, 2008 | 14.33 | 14.70 | 14.15 | 14.69 | 280,193 | +0.67(+4.79%) |
Mar 31, 2008 | 13.54 | 14.35 | 13.46 | 14.02 | 323,622 | +0.35(+2.56%) |
Mar 28, 2008 | 14.46 | 14.53 | 13.62 | 13.67 | 159,306 | -0.80(-5.51%) |
Mar 27, 2008 | 14.72 | 14.79 | 14.40 | 14.47 | 70,121 | -0.18(-1.20%) |
Mar 26, 2008 | 14.65 | 14.89 | 14.44 | 14.64 | 146,116 | -0.11(-0.73%) |
Mar 25, 2008 | 15.00 | 15.02 | 14.41 | 14.75 | 134,045 | -0.36(-2.38%) |
Mar 24, 2008 | 14.34 | 15.21 | 13.98 | 15.11 | 295,064 | +0.95(+6.74%) |
Mar 21, 2008 | 13.90 | 14.21 | 13.38 | 14.16 | 511,270 | +0.00(+0.00%) |
Mar 20, 2008 | 13.90 | 14.21 | 13.38 | 14.16 | 511,270 | +0.94(+7.14%) |
Mar 19, 2008 | 13.82 | 14.09 | 13.21 | 13.21 | 190,262 | -0.50(-3.62%) |
Mar 18, 2008 | 13.06 | 13.78 | 12.86 | 13.71 | 425,846 | +1.06(+8.38%) |
Mar 17, 2008 | 12.01 | 12.96 | 11.82 | 12.65 | 292,268 | +0.40(+3.26%) |
Mar 14, 2008 | 12.64 | 12.75 | 12.11 | 12.25 | 243,107 | -0.30(-2.40%) |
Mar 13, 2008 | 12.77 | 12.93 | 12.45 | 12.55 | 550,653 | -0.53(-4.02%) |
Mar 12, 2008 | 12.42 | 13.60 | 12.41 | 13.08 | 597,416 | +0.81(+6.58%) |
Mar 11, 2008 | 11.72 | 12.27 | 11.42 | 12.27 | 220,266 | +0.73(+6.32%) |
Mar 10, 2008 | 11.95 | 12.40 | 11.47 | 11.54 | 203,069 | -0.34(-2.87%) |
Mar 07, 2008 | 11.54 | 12.08 | 11.51 | 11.88 | 312,657 | +0.22(+1.92%) |
Mar 06, 2008 | 12.28 | 12.46 | 11.65 | 11.66 | 276,874 | -0.65(-5.30%) |
Mar 05, 2008 | 12.96 | 13.05 | 12.27 | 12.31 | 271,151 | -0.65(-5.03%) |
Mar 04, 2008 | 12.75 | 13.22 | 12.57 | 12.96 | 229,114 | +0.05(+0.38%) |