Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.660 | 8.050 | 7.620 | 7.880 | 44,871 | +0.12(+1.55%) |
Feb 26, 2009 | 7.790 | 8.140 | 7.670 | 7.760 | 53,551 | +0.06(+0.78%) |
Feb 25, 2009 | 7.880 | 7.940 | 7.550 | 7.700 | 47,984 | -0.20(-2.53%) |
Feb 24, 2009 | 7.590 | 8.000 | 7.450 | 7.900 | 65,799 | +0.40(+5.33%) |
Feb 23, 2009 | 7.850 | 7.890 | 7.500 | 7.500 | 76,590 | -0.26(-3.35%) |
Feb 20, 2009 | 7.790 | 8.090 | 7.700 | 7.760 | 74,735 | -0.14(-1.77%) |
Feb 19, 2009 | 8.480 | 8.480 | 7.530 | 7.900 | 82,183 | -0.50(-5.95%) |
Feb 18, 2009 | 8.120 | 8.470 | 7.900 | 8.400 | 80,065 | +0.42(+5.26%) |
Feb 17, 2009 | 8.350 | 8.350 | 7.700 | 7.980 | 97,745 | -0.15(-1.85%) |
Feb 13, 2009 | 8.600 | 8.640 | 8.050 | 8.130 | 126,459 | -0.32(-3.79%) |
Feb 12, 2009 | 8.230 | 8.500 | 7.500 | 8.450 | 198,388 | +0.67(+8.61%) |
Feb 11, 2009 | 7.610 | 7.990 | 7.520 | 7.780 | 29,068 | +0.25(+3.32%) |
Feb 10, 2009 | 8.010 | 8.080 | 7.500 | 7.530 | 73,259 | -0.51(-6.34%) |
Feb 09, 2009 | 7.870 | 8.100 | 7.800 | 8.040 | 43,928 | +0.11(+1.39%) |
Feb 06, 2009 | 7.970 | 8.050 | 7.710 | 7.930 | 77,339 | -0.02(-0.25%) |
Feb 05, 2009 | 7.940 | 8.070 | 7.724 | 7.950 | 51,404 | +0.03(+0.38%) |
Feb 04, 2009 | 8.600 | 8.600 | 7.900 | 7.920 | 77,303 | -0.62(-7.26%) |
Feb 03, 2009 | 8.300 | 8.690 | 8.280 | 8.540 | 85,149 | +0.27(+3.26%) |
Feb 02, 2009 | 7.500 | 8.300 | 7.500 | 8.270 | 74,402 | +0.67(+8.82%) |
Jan 30, 2009 | 7.660 | 8.000 | 7.540 | 7.600 | 83,996 | +0.06(+0.80%) |
Jan 29, 2009 | 7.900 | 7.910 | 7.540 | 7.540 | 88,055 | -0.47(-5.87%) |
Jan 28, 2009 | 7.800 | 8.450 | 7.800 | 8.010 | 109,959 | +0.35(+4.57%) |
Jan 27, 2009 | 7.430 | 7.750 | 7.400 | 7.660 | 47,289 | +0.23(+3.10%) |
Jan 26, 2009 | 7.380 | 7.570 | 7.160 | 7.430 | 82,747 | +0.05(+0.68%) |
Jan 23, 2009 | 7.350 | 7.600 | 7.310 | 7.380 | 48,453 | -0.10(-1.34%) |
Jan 22, 2009 | 7.760 | 7.890 | 7.310 | 7.480 | 96,961 | -0.36(-4.59%) |
Jan 21, 2009 | 7.750 | 8.290 | 7.580 | 7.840 | 196,712 | +0.20(+2.62%) |
Jan 20, 2009 | 8.340 | 8.360 | 7.500 | 7.640 | 147,466 | -0.75(-8.94%) |
Jan 16, 2009 | 8.640 | 9.230 | 8.190 | 8.390 | 76,838 | -0.19(-2.21%) |
Jan 15, 2009 | 8.460 | 8.580 | 8.030 | 8.580 | 63,008 | +0.11(+1.30%) |
Jan 14, 2009 | 8.880 | 8.880 | 8.160 | 8.470 | 81,866 | -0.55(-6.10%) |
Jan 13, 2009 | 8.640 | 9.060 | 8.570 | 9.020 | 49,960 | +0.40(+4.64%) |
Jan 12, 2009 | 8.800 | 9.000 | 8.550 | 8.620 | 62,968 | -0.18(-2.05%) |
Jan 09, 2009 | 8.890 | 9.240 | 8.800 | 8.800 | 70,167 | -0.47(-5.07%) |
Jan 08, 2009 | 9.220 | 9.310 | 8.950 | 9.270 | 49,636 | -0.01(-0.11%) |
Jan 07, 2009 | 9.640 | 9.640 | 8.700 | 9.280 | 243,906 | -0.92(-9.02%) |
Jan 06, 2009 | 9.760 | 10.20 | 9.640 | 10.20 | 78,926 | +0.61(+6.36%) |
Jan 05, 2009 | 9.320 | 9.790 | 9.080 | 9.590 | 46,668 | +0.23(+2.46%) |
Jan 02, 2009 | 9.040 | 9.440 | 8.980 | 9.360 | 78,167 | +0.33(+3.65%) |
Dec 31, 2008 | 8.970 | 9.180 | 8.890 | 9.030 | 138,757 | +0.08(+0.89%) |
Dec 30, 2008 | 9.020 | 9.120 | 8.880 | 8.950 | 82,963 | -0.04(-0.44%) |
Dec 29, 2008 | 9.220 | 9.410 | 8.920 | 8.990 | 72,228 | -0.30(-3.23%) |
Dec 26, 2008 | 9.150 | 9.400 | 8.910 | 9.290 | 43,599 | +0.17(+1.86%) |
Dec 24, 2008 | 9.110 | 9.150 | 9.000 | 9.120 | 12,634 | +0.00(+0.00%) |
Dec 23, 2008 | 9.820 | 10.00 | 9.050 | 9.120 | 80,603 | -0.67(-6.84%) |
Dec 22, 2008 | 10.20 | 10.20 | 9.280 | 9.790 | 78,107 | -0.40(-3.93%) |
Dec 19, 2008 | 9.940 | 10.30 | 9.840 | 10.19 | 139,970 | +0.63(+6.59%) |
Dec 18, 2008 | 9.510 | 9.840 | 9.440 | 9.560 | 52,349 | +0.07(+0.74%) |
Dec 17, 2008 | 9.440 | 9.800 | 9.330 | 9.490 | 116,676 | +0.00(+0.00%) |
Dec 16, 2008 | 9.180 | 9.530 | 9.060 | 9.490 | 103,869 | +0.53(+5.92%) |
Dec 15, 2008 | 9.250 | 9.260 | 8.900 | 8.960 | 96,312 | -0.23(-2.50%) |
Dec 12, 2008 | 9.460 | 9.480 | 8.810 | 9.190 | 136,976 | -0.41(-4.27%) |
Dec 11, 2008 | 9.770 | 10.36 | 9.490 | 9.600 | 78,934 | -0.36(-3.61%) |
Dec 10, 2008 | 9.860 | 10.05 | 9.470 | 9.960 | 123,231 | +0.21(+2.15%) |
Dec 09, 2008 | 10.84 | 11.11 | 9.692 | 9.750 | 118,327 | -1.21(-11.04%) |
Dec 08, 2008 | 10.42 | 11.00 | 10.24 | 10.96 | 128,378 | +0.71(+6.93%) |
Dec 05, 2008 | 9.310 | 10.34 | 8.840 | 10.25 | 88,920 | +0.80(+8.47%) |
Dec 04, 2008 | 10.24 | 10.34 | 9.340 | 9.450 | 65,093 | -0.61(-6.06%) |
Dec 03, 2008 | 9.490 | 10.27 | 9.390 | 10.06 | 64,877 | +0.42(+4.36%) |
Dec 02, 2008 | 9.310 | 9.890 | 9.090 | 9.640 | 77,466 | +0.52(+5.70%) |
Dec 01, 2008 | 10.19 | 10.59 | 9.000 | 9.120 | 125,434 | -1.32(-12.64%) |
Nov 28, 2008 | 10.09 | 10.59 | 9.960 | 10.44 | 59,896 | +0.21(+2.05%) |
Nov 26, 2008 | 9.240 | 10.23 | 8.570 | 10.23 | 110,292 | +0.78(+8.25%) |
Nov 25, 2008 | 9.380 | 9.690 | 8.810 | 9.450 | 145,666 | +0.21(+2.27%) |
Nov 24, 2008 | 8.600 | 9.500 | 8.300 | 9.240 | 153,287 | +0.75(+8.83%) |
Nov 21, 2008 | 7.330 | 8.710 | 7.170 | 8.490 | 328,466 | +1.25(+17.27%) |
Nov 20, 2008 | 8.410 | 8.410 | 7.240 | 7.240 | 241,242 | -1.26(-14.82%) |
Nov 19, 2008 | 9.080 | 9.430 | 8.420 | 8.500 | 243,303 | -0.61(-6.70%) |
Nov 18, 2008 | 9.490 | 9.600 | 9.000 | 9.110 | 232,520 | -0.34(-3.60%) |
Nov 17, 2008 | 9.810 | 9.960 | 9.270 | 9.450 | 90,210 | -0.47(-4.74%) |
Nov 14, 2008 | 10.27 | 10.75 | 9.920 | 9.920 | 81,806 | -0.47(-4.52%) |
Nov 13, 2008 | 9.740 | 10.43 | 9.090 | 10.39 | 132,552 | +0.72(+7.45%) |
Nov 12, 2008 | 10.34 | 10.49 | 9.600 | 9.670 | 109,147 | -0.77(-7.38%) |
Nov 11, 2008 | 10.53 | 11.02 | 10.41 | 10.44 | 107,863 | -0.16(-1.51%) |
Nov 10, 2008 | 10.88 | 11.23 | 10.41 | 10.60 | 63,356 | -0.06(-0.56%) |
Nov 07, 2008 | 10.97 | 11.26 | 10.55 | 10.66 | 75,508 | -0.34(-3.09%) |
Nov 06, 2008 | 10.86 | 11.18 | 10.63 | 11.00 | 86,299 | +0.05(+0.46%) |
Nov 05, 2008 | 11.61 | 11.85 | 10.91 | 10.95 | 133,587 | -0.81(-6.89%) |
Nov 04, 2008 | 10.41 | 11.76 | 10.40 | 11.76 | 231,553 | +0.83(+7.59%) |
Nov 03, 2008 | 10.77 | 11.04 | 10.16 | 10.93 | 130,219 | +0.61(+5.91%) |
Oct 31, 2008 | 9.710 | 10.49 | 9.680 | 10.32 | 165,205 | +0.58(+5.95%) |
Oct 30, 2008 | 10.25 | 10.41 | 9.400 | 9.740 | 279,929 | -0.26(-2.60%) |
Oct 29, 2008 | 11.00 | 11.10 | 9.950 | 10.00 | 277,642 | -1.31(-11.58%) |
Oct 28, 2008 | 11.28 | 11.74 | 10.38 | 11.31 | 174,016 | +0.35(+3.19%) |
Oct 27, 2008 | 11.55 | 12.05 | 10.93 | 10.96 | 116,743 | -0.59(-5.11%) |
Oct 24, 2008 | 11.53 | 11.97 | 10.93 | 11.55 | 157,777 | -0.76(-6.17%) |
Oct 23, 2008 | 13.46 | 13.47 | 11.57 | 12.31 | 197,477 | +1.18(+10.60%) |
Oct 22, 2008 | 12.29 | 12.32 | 10.77 | 11.13 | 187,352 | -1.29(-10.39%) |
Oct 21, 2008 | 13.73 | 13.73 | 12.36 | 12.42 | 136,151 | -1.53(-10.97%) |
Oct 20, 2008 | 13.47 | 14.15 | 13.10 | 13.95 | 152,721 | +0.84(+6.41%) |
Oct 17, 2008 | 12.02 | 14.11 | 12.02 | 13.11 | 231,451 | +0.66(+5.30%) |
Oct 16, 2008 | 12.44 | 13.59 | 12.00 | 12.45 | 228,679 | +0.18(+1.47%) |
Oct 15, 2008 | 13.15 | 13.50 | 12.21 | 12.27 | 110,161 | -0.96(-7.26%) |
Oct 14, 2008 | 13.97 | 13.97 | 12.76 | 13.23 | 139,474 | -0.50(-3.64%) |
Oct 13, 2008 | 12.87 | 13.75 | 12.78 | 13.73 | 171,799 | +1.31(+10.55%) |
Oct 10, 2008 | 10.00 | 12.95 | 9.640 | 12.42 | 379,524 | +2.10(+20.35%) |
Oct 09, 2008 | 11.73 | 12.49 | 10.32 | 10.32 | 223,804 | -1.20(-10.42%) |
Oct 08, 2008 | 12.30 | 12.84 | 11.50 | 11.52 | 240,878 | -1.04(-8.28%) |
Oct 07, 2008 | 13.52 | 13.88 | 12.50 | 12.56 | 148,576 | -0.94(-6.96%) |
Oct 06, 2008 | 13.12 | 14.00 | 12.12 | 13.50 | 264,851 | +0.36(+2.74%) |
Oct 03, 2008 | 14.14 | 14.78 | 13.14 | 13.14 | 147,227 | -0.84(-6.01%) |
Oct 02, 2008 | 14.59 | 15.04 | 13.96 | 13.98 | 74,925 | -0.74(-5.03%) |
Oct 01, 2008 | 14.31 | 15.50 | 14.31 | 14.72 | 76,722 | -0.10(-0.67%) |
Sep 30, 2008 | 14.91 | 14.99 | 14.32 | 14.82 | 71,747 | -0.08(-0.54%) |
Sep 29, 2008 | 15.07 | 15.82 | 14.49 | 14.90 | 145,623 | -0.48(-3.12%) |
Sep 26, 2008 | 15.01 | 15.67 | 14.60 | 15.38 | 295,433 | +0.15(+0.98%) |
Sep 25, 2008 | 15.35 | 15.91 | 14.67 | 15.23 | 133,289 | +0.53(+3.61%) |
Sep 24, 2008 | 15.28 | 15.95 | 14.68 | 14.70 | 94,040 | -0.60(-3.92%) |
Sep 23, 2008 | 15.44 | 17.00 | 15.16 | 15.30 | 134,684 | -0.10(-0.65%) |
Sep 22, 2008 | 17.41 | 17.50 | 15.36 | 15.40 | 122,269 | -2.10(-12.00%) |
Sep 19, 2008 | 17.27 | 17.62 | 16.00 | 17.50 | 606,794 | +1.21(+7.43%) |
Sep 18, 2008 | 15.61 | 16.40 | 15.04 | 16.29 | 298,779 | +1.02(+6.68%) |
Sep 17, 2008 | 14.80 | 15.85 | 14.72 | 15.27 | 368,054 | +0.53(+3.60%) |
Sep 16, 2008 | 13.70 | 14.79 | 13.57 | 14.74 | 133,995 | +0.77(+5.51%) |
Sep 15, 2008 | 13.50 | 14.30 | 13.50 | 13.97 | 113,235 | +0.14(+1.01%) |
Sep 12, 2008 | 13.87 | 14.05 | 13.70 | 13.83 | 41,203 | -0.07(-0.50%) |
Sep 11, 2008 | 14.02 | 14.35 | 13.85 | 13.90 | 76,015 | -0.20(-1.42%) |
Sep 10, 2008 | 15.00 | 15.00 | 14.08 | 14.10 | 89,500 | -0.83(-5.56%) |
Sep 09, 2008 | 14.48 | 15.00 | 14.35 | 14.93 | 167,090 | +0.58(+4.04%) |
Sep 08, 2008 | 14.40 | 14.62 | 13.98 | 14.35 | 88,024 | +0.25(+1.77%) |
Sep 05, 2008 | 14.57 | 14.60 | 13.71 | 14.10 | 74,953 | -0.59(-4.02%) |
Sep 04, 2008 | 14.60 | 14.89 | 14.48 | 14.69 | 93,901 | +0.02(+0.14%) |
Sep 03, 2008 | 14.00 | 14.71 | 13.84 | 14.67 | 111,883 | +0.72(+5.16%) |
Sep 02, 2008 | 14.00 | 14.80 | 13.77 | 13.95 | 112,545 | -0.04(-0.29%) |
Aug 29, 2008 | 13.97 | 14.02 | 13.66 | 13.99 | 61,422 | +0.02(+0.14%) |
Aug 28, 2008 | 13.63 | 14.00 | 13.46 | 13.97 | 83,840 | +0.42(+3.10%) |
Aug 27, 2008 | 13.28 | 13.76 | 13.10 | 13.55 | 89,933 | +0.24(+1.80%) |
Aug 26, 2008 | 13.47 | 13.71 | 13.22 | 13.31 | 51,977 | -0.12(-0.89%) |
Aug 25, 2008 | 14.00 | 14.21 | 13.42 | 13.43 | 74,550 | -0.70(-4.95%) |
Aug 22, 2008 | 13.57 | 14.52 | 13.23 | 14.13 | 67,309 | +0.61(+4.51%) |
Aug 21, 2008 | 13.53 | 13.99 | 13.50 | 13.52 | 27,439 | -0.13(-0.95%) |
Aug 20, 2008 | 14.20 | 14.20 | 13.05 | 13.65 | 130,445 | -0.18(-1.30%) |
Aug 19, 2008 | 14.28 | 14.98 | 13.73 | 13.83 | 78,757 | -0.75(-5.14%) |
Aug 18, 2008 | 14.90 | 14.98 | 14.40 | 14.58 | 43,797 | -0.27(-1.82%) |
Aug 15, 2008 | 15.19 | 15.19 | 14.69 | 14.85 | 69,694 | -0.04(-0.27%) |
Aug 14, 2008 | 14.89 | 15.12 | 14.79 | 14.89 | 61,652 | -0.15(-1.00%) |
Aug 13, 2008 | 14.68 | 15.29 | 14.68 | 15.04 | 132,510 | +0.27(+1.83%) |
Aug 12, 2008 | 15.20 | 15.30 | 14.75 | 14.77 | 130,513 | -0.43(-2.83%) |
Aug 11, 2008 | 14.43 | 15.32 | 14.06 | 15.20 | 153,708 | +0.80(+5.56%) |
Aug 08, 2008 | 14.25 | 14.47 | 13.81 | 14.40 | 101,938 | +0.19(+1.34%) |
Aug 07, 2008 | 14.16 | 14.50 | 13.95 | 14.21 | 82,811 | -0.01(-0.07%) |
Aug 06, 2008 | 13.73 | 14.30 | 13.64 | 14.22 | 78,623 | +0.41(+2.97%) |
Aug 05, 2008 | 13.80 | 14.05 | 13.50 | 13.81 | 95,521 | +0.13(+0.95%) |
Aug 04, 2008 | 14.00 | 14.08 | 13.38 | 13.68 | 68,057 | -0.18(-1.30%) |
Aug 01, 2008 | 13.86 | 14.29 | 13.66 | 13.86 | 68,596 | +0.01(+0.07%) |
Jul 31, 2008 | 13.79 | 14.30 | 13.65 | 13.85 | 82,426 | -0.02(-0.14%) |
Jul 30, 2008 | 14.11 | 14.47 | 13.62 | 13.87 | 140,067 | -0.23(-1.63%) |
Jul 29, 2008 | 14.10 | 14.16 | 13.33 | 14.10 | 178,362 | +0.66(+4.91%) |
Jul 28, 2008 | 14.23 | 14.67 | 13.33 | 13.44 | 235,131 | -0.65(-4.61%) |
Jul 25, 2008 | 14.96 | 15.03 | 14.02 | 14.09 | 180,887 | -0.44(-3.03%) |
Jul 24, 2008 | 14.33 | 15.34 | 14.33 | 14.53 | 455,054 | +1.20(+9.00%) |
Jul 23, 2008 | 12.93 | 13.50 | 12.90 | 13.33 | 142,526 | +0.31(+2.38%) |
Jul 22, 2008 | 11.97 | 13.02 | 11.90 | 13.02 | 129,045 | +0.88(+7.25%) |
Jul 21, 2008 | 12.60 | 12.62 | 12.13 | 12.14 | 78,502 | -0.36(-2.88%) |
Jul 18, 2008 | 12.69 | 12.91 | 12.03 | 12.50 | 115,927 | -0.12(-0.95%) |
Jul 17, 2008 | 12.50 | 12.62 | 12.04 | 12.62 | 150,145 | +0.06(+0.48%) |
Jul 16, 2008 | 11.75 | 12.56 | 11.62 | 12.56 | 124,288 | +0.90(+7.72%) |
Jul 15, 2008 | 11.86 | 12.09 | 11.29 | 11.66 | 223,330 | -0.32(-2.67%) |
Jul 14, 2008 | 12.78 | 12.86 | 11.88 | 11.98 | 252,461 | -0.74(-5.82%) |
Jul 11, 2008 | 13.08 | 13.29 | 12.50 | 12.72 | 170,068 | -0.45(-3.42%) |
Jul 10, 2008 | 13.61 | 13.61 | 13.02 | 13.17 | 120,078 | -0.43(-3.16%) |
Jul 09, 2008 | 14.16 | 14.25 | 13.56 | 13.60 | 122,443 | -0.53(-3.75%) |
Jul 08, 2008 | 13.30 | 14.14 | 12.90 | 14.13 | 204,469 | +0.81(+6.08%) |
Jul 07, 2008 | 13.30 | 13.52 | 13.27 | 13.32 | 146,811 | +0.01(+0.08%) |
Jul 04, 2008 | 13.33 | 13.63 | 13.20 | 13.31 | 73,084 | +0.00(+0.00%) |
Jul 03, 2008 | 13.33 | 13.63 | 13.20 | 13.31 | 73,084 | -0.04(-0.30%) |
Jul 02, 2008 | 13.22 | 13.48 | 13.09 | 13.35 | 162,658 | +0.10(+0.75%) |
Jul 01, 2008 | 13.55 | 13.63 | 12.87 | 13.25 | 306,703 | -0.49(-3.57%) |
Jun 30, 2008 | 13.95 | 14.21 | 13.56 | 13.74 | 177,612 | -0.31(-2.21%) |
Jun 27, 2008 | 14.74 | 14.74 | 13.93 | 14.05 | 437,602 | -0.76(-5.13%) |
Jun 26, 2008 | 14.87 | 14.87 | 14.05 | 14.81 | 250,388 | -0.12(-0.80%) |
Jun 25, 2008 | 13.27 | 14.98 | 13.25 | 14.93 | 470,560 | +1.75(+13.28%) |
Jun 24, 2008 | 13.20 | 13.33 | 13.15 | 13.18 | 168,484 | -0.10(-0.75%) |
Jun 23, 2008 | 13.76 | 13.89 | 13.19 | 13.28 | 86,981 | -0.48(-3.49%) |
Jun 20, 2008 | 13.19 | 13.95 | 12.96 | 13.76 | 480,948 | +0.48(+3.61%) |
Jun 19, 2008 | 13.18 | 13.42 | 12.88 | 13.28 | 218,399 | +0.14(+1.07%) |
Jun 18, 2008 | 13.55 | 13.75 | 13.09 | 13.14 | 65,986 | -0.37(-2.74%) |
Jun 17, 2008 | 13.58 | 13.73 | 13.50 | 13.51 | 74,825 | -0.07(-0.52%) |
Jun 16, 2008 | 13.37 | 13.59 | 13.20 | 13.58 | 69,453 | +0.19(+1.42%) |
Jun 13, 2008 | 13.12 | 13.39 | 13.06 | 13.39 | 59,194 | +0.30(+2.29%) |
Jun 12, 2008 | 13.25 | 13.25 | 13.01 | 13.09 | 111,459 | -0.04(-0.30%) |
Jun 11, 2008 | 13.19 | 13.25 | 12.79 | 13.13 | 164,230 | +0.07(+0.54%) |
Jun 10, 2008 | 13.23 | 13.33 | 13.04 | 13.06 | 137,256 | -0.23(-1.73%) |
Jun 09, 2008 | 13.47 | 13.60 | 13.09 | 13.29 | 452,083 | -0.18(-1.34%) |
Jun 06, 2008 | 13.71 | 13.71 | 13.46 | 13.47 | 219,131 | -0.33(-2.39%) |
Jun 05, 2008 | 13.30 | 13.83 | 13.27 | 13.80 | 181,838 | +0.55(+4.15%) |
Jun 04, 2008 | 13.65 | 13.79 | 13.04 | 13.25 | 145,049 | -0.46(-3.36%) |
Jun 03, 2008 | 14.00 | 14.00 | 13.61 | 13.71 | 130,627 | -0.29(-2.07%) |
Jun 02, 2008 | 13.96 | 14.06 | 13.94 | 14.00 | 200,388 | -0.02(-0.14%) |
May 30, 2008 | 13.69 | 14.19 | 13.65 | 14.02 | 305,045 | +0.31(+2.26%) |
May 29, 2008 | 13.72 | 13.96 | 13.67 | 13.71 | 124,636 | -0.03(-0.22%) |
May 28, 2008 | 13.78 | 13.83 | 13.50 | 13.74 | 84,980 | -0.04(-0.29%) |
May 27, 2008 | 13.75 | 14.00 | 13.61 | 13.78 | 107,874 | +0.04(+0.29%) |
May 26, 2008 | 13.30 | 13.75 | 13.25 | 13.74 | 208,241 | +0.00(+0.00%) |
May 23, 2008 | 13.30 | 13.75 | 13.25 | 13.74 | 208,241 | +0.48(+3.62%) |
May 22, 2008 | 12.57 | 13.35 | 12.57 | 13.26 | 221,598 | +0.69(+5.49%) |
May 21, 2008 | 13.15 | 13.18 | 12.54 | 12.57 | 142,994 | -0.43(-3.31%) |
May 20, 2008 | 13.03 | 13.17 | 12.76 | 13.00 | 122,450 | -0.03(-0.23%) |
May 19, 2008 | 13.52 | 13.52 | 13.00 | 13.03 | 131,027 | -0.47(-3.48%) |
May 16, 2008 | 13.85 | 14.00 | 13.49 | 13.50 | 162,767 | -0.19(-1.39%) |
May 15, 2008 | 13.42 | 13.77 | 13.42 | 13.69 | 183,108 | +0.32(+2.39%) |
May 14, 2008 | 13.20 | 13.85 | 13.20 | 13.37 | 214,232 | +0.17(+1.29%) |
May 13, 2008 | 12.61 | 13.24 | 12.61 | 13.20 | 220,407 | +0.63(+5.01%) |
May 12, 2008 | 12.79 | 12.83 | 12.48 | 12.57 | 291,470 | -0.13(-1.02%) |
May 09, 2008 | 12.70 | 12.75 | 12.54 | 12.70 | 302,564 | +0.01(+0.08%) |
May 08, 2008 | 13.08 | 13.16 | 12.62 | 12.69 | 401,115 | -0.19(-1.48%) |
May 07, 2008 | 13.29 | 13.56 | 12.86 | 12.88 | 235,200 | -0.41(-3.09%) |
May 06, 2008 | 13.46 | 13.47 | 13.17 | 13.29 | 271,606 | -0.22(-1.63%) |
May 05, 2008 | 13.81 | 13.81 | 13.32 | 13.51 | 218,190 | -0.06(-0.44%) |
May 02, 2008 | 14.36 | 14.41 | 13.55 | 13.57 | 781,508 | -0.74(-5.17%) |
May 01, 2008 | 14.95 | 15.10 | 13.19 | 14.31 | 1,428,627 | -1.73(-10.79%) |
Apr 30, 2008 | 16.47 | 16.47 | 15.86 | 16.04 | 314,905 | -0.16(-0.99%) |
Apr 29, 2008 | 16.18 | 16.60 | 15.90 | 16.20 | 217,350 | +0.04(+0.25%) |
Apr 28, 2008 | 16.63 | 16.74 | 16.13 | 16.16 | 245,223 | -0.49(-2.94%) |
Apr 25, 2008 | 16.79 | 16.94 | 16.51 | 16.65 | 108,364 | -0.10(-0.60%) |
Apr 24, 2008 | 16.87 | 16.88 | 16.63 | 16.75 | 118,060 | -0.05(-0.30%) |
Apr 23, 2008 | 17.16 | 17.20 | 16.76 | 16.80 | 179,949 | +0.02(+0.12%) |
Apr 22, 2008 | 17.38 | 17.49 | 16.61 | 16.78 | 187,573 | -0.65(-3.73%) |
Apr 21, 2008 | 17.50 | 17.78 | 17.33 | 17.43 | 131,263 | +0.14(+0.81%) |
Apr 18, 2008 | 17.75 | 17.80 | 17.20 | 17.29 | 125,956 | -0.10(-0.58%) |
Apr 17, 2008 | 17.16 | 17.62 | 17.00 | 17.39 | 323,591 | +0.25(+1.46%) |
Apr 16, 2008 | 17.23 | 17.38 | 17.01 | 17.14 | 165,016 | +0.04(+0.23%) |
Apr 15, 2008 | 17.42 | 17.47 | 16.98 | 17.10 | 161,042 | -0.24(-1.38%) |
Apr 14, 2008 | 17.50 | 17.62 | 17.25 | 17.34 | 276,173 | -0.13(-0.74%) |
Apr 11, 2008 | 17.98 | 17.98 | 17.26 | 17.47 | 133,460 | -0.36(-2.02%) |
Apr 10, 2008 | 17.59 | 18.15 | 17.59 | 17.83 | 225,131 | +0.25(+1.42%) |
Apr 09, 2008 | 17.90 | 18.07 | 17.50 | 17.58 | 119,253 | -0.36(-2.01%) |
Apr 08, 2008 | 17.79 | 17.94 | 17.58 | 17.94 | 67,996 | +0.02(+0.11%) |
Apr 07, 2008 | 18.17 | 18.27 | 17.51 | 17.92 | 129,267 | -0.30(-1.65%) |
Apr 04, 2008 | 18.43 | 18.50 | 18.19 | 18.22 | 107,673 | +0.32(+1.79%) |
Apr 03, 2008 | 18.21 | 18.37 | 17.77 | 17.90 | 103,925 | -0.17(-0.94%) |
Apr 02, 2008 | 18.20 | 18.63 | 18.00 | 18.07 | 169,146 | -0.13(-0.71%) |
Apr 01, 2008 | 17.93 | 18.61 | 17.54 | 18.20 | 289,567 | +1.09(+6.37%) |
Mar 31, 2008 | 17.50 | 17.76 | 17.06 | 17.11 | 139,880 | -0.02(-0.12%) |
Mar 28, 2008 | 18.32 | 18.32 | 17.13 | 17.13 | 253,175 | -0.89(-4.94%) |
Mar 27, 2008 | 18.18 | 18.35 | 17.95 | 18.02 | 207,635 | -0.09(-0.50%) |
Mar 26, 2008 | 18.15 | 18.31 | 18.01 | 18.11 | 160,372 | -0.06(-0.33%) |
Mar 25, 2008 | 18.82 | 19.24 | 18.16 | 18.17 | 225,735 | -0.73(-3.86%) |
Mar 24, 2008 | 19.20 | 19.70 | 18.55 | 18.90 | 301,896 | +0.10(+0.53%) |
Mar 21, 2008 | 19.98 | 19.99 | 18.56 | 18.80 | 416,614 | +0.00(+0.00%) |
Mar 20, 2008 | 19.98 | 19.99 | 18.56 | 18.80 | 416,614 | -0.38(-1.98%) |
Mar 19, 2008 | 19.17 | 19.85 | 19.07 | 19.18 | 474,511 | -0.01(-0.05%) |
Mar 18, 2008 | 18.29 | 19.25 | 18.29 | 19.19 | 161,315 | +1.09(+6.02%) |
Mar 17, 2008 | 18.00 | 18.36 | 17.87 | 18.10 | 233,745 | -0.34(-1.84%) |
Mar 14, 2008 | 19.07 | 19.10 | 18.40 | 18.44 | 277,692 | -0.53(-2.79%) |
Mar 13, 2008 | 18.76 | 19.00 | 18.00 | 18.97 | 422,595 | +0.03(+0.16%) |
Mar 12, 2008 | 19.25 | 19.25 | 18.82 | 18.94 | 224,552 | -0.23(-1.20%) |
Mar 11, 2008 | 19.20 | 19.24 | 18.51 | 19.17 | 331,645 | +0.14(+0.74%) |
Mar 10, 2008 | 19.04 | 19.30 | 18.51 | 19.03 | 211,299 | -0.02(-0.10%) |
Mar 07, 2008 | 18.56 | 19.19 | 18.56 | 19.05 | 323,872 | +0.10(+0.53%) |
Mar 06, 2008 | 19.10 | 19.28 | 18.95 | 18.95 | 271,513 | -0.18(-0.94%) |
Mar 05, 2008 | 19.04 | 19.32 | 18.95 | 19.13 | 466,793 | +0.11(+0.58%) |
Mar 04, 2008 | 18.80 | 19.15 | 18.80 | 19.02 | 293,125 | +0.12(+0.63%) |