Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.12 | 11.53 | 11.04 | 11.28 | 347,122 | -0.02(-0.14%) |
Feb 26, 2009 | 12.06 | 12.17 | 11.03 | 11.30 | 497,801 | -0.64(-5.34%) |
Feb 25, 2009 | 11.80 | 12.42 | 11.70 | 11.94 | 390,858 | +0.06(+0.46%) |
Feb 24, 2009 | 11.43 | 12.13 | 11.43 | 11.88 | 380,137 | +0.35(+3.07%) |
Feb 23, 2009 | 11.35 | 11.80 | 11.35 | 11.53 | 343,199 | +0.05(+0.41%) |
Feb 20, 2009 | 11.26 | 11.80 | 11.13 | 11.48 | 380,625 | +0.06(+0.48%) |
Feb 19, 2009 | 12.59 | 12.74 | 11.22 | 11.43 | 703,735 | -1.10(-8.79%) |
Feb 18, 2009 | 12.67 | 12.94 | 12.40 | 12.53 | 289,375 | +0.11(+0.89%) |
Feb 17, 2009 | 12.77 | 12.92 | 12.12 | 12.42 | 320,248 | -0.21(-1.68%) |
Feb 13, 2009 | 11.80 | 13.21 | 11.69 | 12.63 | 596,032 | +0.79(+6.64%) |
Feb 12, 2009 | 11.34 | 12.48 | 10.70 | 11.84 | 4,780,526 | +0.37(+3.22%) |
Feb 11, 2009 | 12.36 | 12.42 | 11.28 | 11.47 | 725,252 | -0.84(-6.84%) |
Feb 10, 2009 | 12.63 | 12.72 | 12.21 | 12.31 | 279,701 | -0.39(-3.10%) |
Feb 09, 2009 | 12.86 | 12.87 | 12.56 | 12.71 | 129,726 | -0.16(-1.22%) |
Feb 06, 2009 | 12.59 | 13.06 | 12.51 | 12.87 | 147,412 | +0.14(+1.11%) |
Feb 05, 2009 | 12.55 | 12.98 | 12.13 | 12.72 | 145,648 | +0.13(+1.06%) |
Feb 04, 2009 | 12.35 | 12.79 | 12.16 | 12.59 | 502,636 | -0.78(-5.83%) |
Feb 03, 2009 | 13.04 | 13.61 | 12.80 | 13.37 | 116,550 | +0.39(+2.97%) |
Feb 02, 2009 | 11.70 | 13.19 | 11.46 | 12.98 | 205,500 | +1.48(+12.86%) |
Jan 30, 2009 | 11.61 | 11.61 | 11.36 | 11.50 | 45,064 | -0.09(-0.75%) |
Jan 29, 2009 | 11.43 | 11.96 | 11.28 | 11.59 | 67,372 | -0.24(-2.00%) |
Jan 28, 2009 | 11.55 | 12.12 | 11.39 | 11.83 | 72,136 | +0.38(+3.30%) |
Jan 27, 2009 | 11.24 | 11.49 | 10.98 | 11.45 | 49,267 | +0.21(+1.89%) |
Jan 26, 2009 | 11.28 | 11.49 | 11.21 | 11.24 | 68,293 | -0.06(-0.56%) |
Jan 23, 2009 | 11.07 | 11.37 | 10.90 | 11.30 | 50,937 | +0.01(+0.07%) |
Jan 22, 2009 | 11.02 | 11.58 | 10.54 | 11.29 | 232,615 | +0.39(+3.54%) |
Jan 21, 2009 | 10.24 | 11.09 | 10.24 | 10.91 | 129,157 | +0.43(+4.13%) |
Jan 20, 2009 | 10.54 | 10.63 | 10.11 | 10.47 | 45,374 | -0.16(-1.48%) |
Jan 16, 2009 | 10.08 | 10.65 | 10.03 | 10.63 | 44,466 | +0.34(+3.29%) |
Jan 15, 2009 | 9.600 | 10.29 | 9.513 | 10.29 | 129,536 | +0.69(+7.21%) |
Jan 14, 2009 | 9.553 | 10.01 | 9.521 | 9.600 | 39,306 | -0.09(-0.89%) |
Jan 13, 2009 | 9.639 | 9.828 | 9.584 | 9.686 | 38,421 | +0.10(+1.07%) |
Jan 12, 2009 | 9.403 | 10.15 | 9.301 | 9.584 | 92,339 | +0.56(+6.19%) |
Jan 09, 2009 | 8.711 | 9.379 | 8.034 | 9.025 | 140,131 | +0.46(+5.42%) |
Jan 08, 2009 | 9.041 | 9.120 | 8.459 | 8.561 | 95,134 | -0.49(-5.39%) |
Jan 07, 2009 | 10.00 | 10.11 | 8.915 | 9.049 | 91,683 | -1.05(-10.37%) |
Jan 06, 2009 | 10.72 | 11.02 | 9.977 | 10.10 | 61,195 | -0.59(-5.52%) |
Jan 05, 2009 | 10.75 | 11.02 | 10.58 | 10.69 | 27,958 | -0.02(-0.15%) |
Jan 02, 2009 | 10.45 | 10.98 | 10.32 | 10.70 | 32,753 | +0.28(+2.64%) |
Dec 31, 2008 | 10.10 | 10.57 | 10.10 | 10.43 | 22,931 | +0.39(+3.84%) |
Dec 30, 2008 | 10.23 | 10.36 | 10.02 | 10.04 | 12,003 | -0.09(-0.93%) |
Dec 29, 2008 | 10.24 | 10.54 | 10.10 | 10.13 | 28,487 | -0.09(-0.92%) |
Dec 26, 2008 | 10.22 | 10.28 | 9.718 | 10.23 | 13,621 | +0.08(+0.78%) |
Dec 24, 2008 | 10.07 | 10.23 | 10.07 | 10.15 | 8,438 | +0.02(+0.23%) |
Dec 23, 2008 | 10.42 | 10.42 | 10.04 | 10.13 | 36,900 | -0.24(-2.28%) |
Dec 22, 2008 | 10.30 | 10.68 | 10.17 | 10.36 | 39,250 | +0.13(+1.31%) |
Dec 19, 2008 | 10.65 | 10.84 | 10.04 | 10.23 | 59,593 | -0.06(-0.54%) |
Dec 18, 2008 | 10.33 | 10.37 | 10.17 | 10.28 | 67,241 | +0.06(+0.54%) |
Dec 17, 2008 | 10.69 | 10.71 | 10.10 | 10.23 | 56,904 | -0.60(-5.52%) |
Dec 16, 2008 | 10.16 | 10.86 | 9.915 | 10.83 | 31,890 | +0.86(+8.60%) |
Dec 15, 2008 | 11.09 | 11.09 | 9.915 | 9.970 | 26,226 | -0.75(-6.97%) |
Dec 12, 2008 | 10.33 | 10.99 | 10.33 | 10.72 | 22,701 | +0.21(+2.02%) |
Dec 11, 2008 | 10.62 | 10.77 | 10.28 | 10.50 | 34,225 | -0.35(-3.19%) |
Dec 10, 2008 | 10.57 | 10.91 | 10.47 | 10.85 | 16,892 | +0.35(+3.37%) |
Dec 09, 2008 | 10.61 | 10.82 | 10.23 | 10.50 | 20,244 | -0.17(-1.55%) |
Dec 08, 2008 | 10.86 | 11.02 | 9.871 | 10.66 | 59,295 | +0.20(+1.88%) |
Dec 05, 2008 | 10.17 | 10.54 | 9.647 | 10.47 | 21,476 | +0.44(+4.40%) |
Dec 04, 2008 | 10.52 | 10.82 | 9.970 | 10.02 | 34,367 | -0.26(-2.53%) |
Dec 03, 2008 | 10.10 | 10.46 | 9.576 | 10.28 | 101,019 | +0.28(+2.75%) |
Dec 02, 2008 | 9.946 | 10.23 | 9.073 | 10.01 | 109,701 | +0.27(+2.75%) |
Dec 01, 2008 | 10.91 | 10.91 | 9.647 | 9.741 | 72,207 | -1.08(-9.96%) |
Nov 28, 2008 | 10.87 | 10.87 | 10.75 | 10.82 | 29,326 | -0.31(-2.76%) |
Nov 26, 2008 | 10.85 | 11.27 | 10.62 | 11.13 | 138,272 | +0.19(+1.73%) |
Nov 25, 2008 | 10.91 | 10.94 | 10.54 | 10.94 | 90,984 | +0.10(+0.94%) |
Nov 24, 2008 | 10.62 | 10.98 | 10.36 | 10.84 | 55,656 | +0.29(+2.76%) |
Nov 21, 2008 | 10.78 | 10.78 | 10.04 | 10.54 | 31,663 | -0.24(-2.19%) |
Nov 20, 2008 | 10.72 | 11.04 | 10.64 | 10.78 | 50,150 | +0.00(+0.00%) |
Nov 19, 2008 | 10.72 | 11.02 | 10.72 | 10.78 | 68,603 | -0.01(-0.07%) |
Nov 18, 2008 | 10.84 | 11.02 | 10.62 | 10.79 | 33,217 | +0.06(+0.59%) |
Nov 17, 2008 | 10.61 | 11.02 | 10.61 | 10.72 | 23,603 | +0.06(+0.52%) |
Nov 14, 2008 | 10.61 | 11.51 | 10.61 | 10.67 | 34,051 | -0.22(-2.02%) |
Nov 13, 2008 | 10.86 | 11.20 | 10.38 | 10.89 | 73,914 | +0.13(+1.24%) |
Nov 12, 2008 | 10.62 | 10.93 | 10.32 | 10.76 | 27,815 | +0.02(+0.15%) |
Nov 11, 2008 | 10.57 | 10.84 | 10.10 | 10.74 | 14,006 | +0.17(+1.56%) |
Nov 10, 2008 | 10.94 | 10.94 | 10.49 | 10.58 | 13,188 | -0.24(-2.18%) |
Nov 07, 2008 | 10.58 | 11.01 | 10.58 | 10.81 | 20,205 | +0.35(+3.31%) |
Nov 06, 2008 | 10.46 | 10.84 | 8.152 | 10.47 | 32,736 | -0.05(-0.45%) |
Nov 05, 2008 | 10.93 | 10.98 | 9.993 | 10.51 | 25,494 | -0.50(-4.57%) |
Nov 04, 2008 | 10.93 | 11.15 | 10.54 | 11.02 | 12,538 | +0.17(+1.52%) |
Nov 03, 2008 | 10.99 | 11.30 | 10.43 | 10.85 | 54,401 | -0.53(-4.63%) |
Oct 31, 2008 | 10.58 | 11.38 | 9.820 | 11.38 | 31,729 | +0.78(+7.35%) |
Oct 30, 2008 | 11.02 | 11.38 | 9.922 | 10.60 | 145,213 | -0.10(-0.96%) |
Oct 29, 2008 | 10.62 | 11.49 | 10.49 | 10.70 | 29,980 | +0.08(+0.74%) |
Oct 28, 2008 | 10.17 | 10.62 | 9.718 | 10.62 | 22,783 | +0.58(+5.80%) |
Oct 27, 2008 | 10.42 | 10.58 | 10.04 | 10.04 | 16,446 | -0.29(-2.82%) |
Oct 24, 2008 | 9.907 | 10.62 | 9.907 | 10.33 | 14,303 | -0.23(-2.16%) |
Oct 23, 2008 | 10.45 | 10.98 | 10.26 | 10.56 | 11,972 | +0.13(+1.28%) |
Oct 22, 2008 | 10.43 | 10.90 | 10.16 | 10.43 | 11,330 | -0.24(-2.21%) |
Oct 21, 2008 | 11.13 | 11.17 | 10.65 | 10.66 | 21,471 | -0.54(-4.85%) |
Oct 20, 2008 | 10.93 | 11.27 | 10.80 | 11.21 | 9,983 | +0.49(+4.55%) |
Oct 17, 2008 | 11.09 | 11.41 | 10.10 | 10.72 | 21,229 | -0.56(-4.95%) |
Oct 16, 2008 | 10.07 | 11.35 | 9.710 | 11.28 | 27,986 | +1.20(+11.87%) |
Oct 15, 2008 | 10.43 | 10.97 | 10.03 | 10.08 | 37,243 | -0.51(-4.83%) |
Oct 14, 2008 | 10.51 | 11.80 | 10.43 | 10.59 | 83,060 | +0.31(+3.06%) |
Oct 13, 2008 | 9.836 | 10.45 | 9.513 | 10.28 | 25,708 | +0.50(+5.15%) |
Oct 10, 2008 | 8.419 | 11.05 | 8.419 | 9.773 | 105,435 | +1.31(+15.53%) |
Oct 09, 2008 | 8.443 | 8.632 | 8.262 | 8.459 | 13,185 | -0.22(-2.54%) |
Oct 08, 2008 | 8.388 | 9.246 | 8.333 | 8.679 | 26,316 | +0.06(+0.73%) |
Oct 07, 2008 | 9.057 | 9.206 | 8.459 | 8.616 | 33,371 | -0.50(-5.52%) |
Oct 06, 2008 | 9.985 | 9.985 | 9.104 | 9.120 | 33,370 | -0.84(-8.45%) |
Oct 03, 2008 | 10.27 | 10.36 | 9.702 | 9.962 | 23,861 | -0.20(-2.01%) |
Oct 02, 2008 | 10.28 | 10.30 | 10.03 | 10.17 | 34,005 | -0.23(-2.20%) |
Oct 01, 2008 | 10.42 | 10.64 | 10.36 | 10.39 | 29,464 | -0.02(-0.15%) |
Sep 30, 2008 | 10.11 | 10.67 | 10.00 | 10.41 | 22,536 | +0.47(+4.75%) |
Sep 29, 2008 | 10.22 | 10.54 | 9.647 | 9.938 | 39,053 | -0.20(-1.94%) |
Sep 26, 2008 | 9.836 | 10.23 | 9.584 | 10.13 | 73,990 | +0.27(+2.71%) |
Sep 25, 2008 | 10.60 | 10.62 | 9.836 | 9.867 | 83,240 | -0.94(-8.73%) |
Sep 24, 2008 | 11.49 | 11.49 | 10.80 | 10.81 | 24,878 | -0.68(-5.89%) |
Sep 23, 2008 | 11.41 | 11.63 | 11.34 | 11.49 | 10,328 | +0.04(+0.34%) |
Sep 22, 2008 | 11.87 | 11.88 | 11.45 | 11.45 | 11,862 | -0.31(-2.68%) |
Sep 19, 2008 | 11.89 | 11.89 | 11.54 | 11.76 | 82,984 | +0.31(+2.75%) |
Sep 18, 2008 | 10.78 | 11.87 | 10.78 | 11.45 | 43,769 | +0.94(+8.99%) |
Sep 17, 2008 | 11.13 | 11.13 | 10.27 | 10.50 | 20,426 | -0.73(-6.51%) |
Sep 16, 2008 | 10.87 | 11.50 | 9.639 | 11.24 | 32,546 | +0.05(+0.42%) |
Sep 15, 2008 | 11.19 | 11.30 | 10.70 | 11.19 | 31,174 | +0.03(+0.28%) |
Sep 12, 2008 | 11.61 | 11.61 | 11.04 | 11.16 | 8,883 | -0.53(-4.51%) |
Sep 11, 2008 | 11.80 | 11.88 | 11.03 | 11.69 | 97,874 | -0.13(-1.13%) |
Sep 10, 2008 | 11.77 | 11.88 | 11.72 | 11.82 | 20,384 | +0.24(+2.11%) |
Sep 09, 2008 | 11.75 | 11.89 | 11.57 | 11.57 | 22,268 | -0.07(-0.61%) |
Sep 08, 2008 | 11.06 | 11.71 | 11.06 | 11.65 | 10,527 | +0.58(+5.26%) |
Sep 05, 2008 | 11.34 | 11.34 | 11.02 | 11.06 | 19,597 | -0.23(-2.02%) |
Sep 04, 2008 | 11.74 | 11.74 | 11.29 | 11.29 | 13,745 | -0.50(-4.21%) |
Sep 03, 2008 | 11.76 | 11.83 | 11.67 | 11.79 | 10,471 | +0.05(+0.40%) |
Sep 02, 2008 | 11.89 | 11.89 | 11.64 | 11.74 | 15,551 | -0.09(-0.73%) |
Aug 29, 2008 | 11.56 | 11.83 | 11.56 | 11.83 | 15,701 | -0.06(-0.46%) |
Aug 28, 2008 | 11.26 | 11.88 | 11.26 | 11.88 | 18,896 | +0.09(+0.73%) |
Aug 27, 2008 | 11.53 | 11.80 | 11.37 | 11.80 | 17,820 | +0.24(+2.11%) |
Aug 26, 2008 | 11.72 | 11.72 | 11.38 | 11.55 | 13,934 | -0.15(-1.28%) |
Aug 25, 2008 | 11.88 | 11.88 | 11.65 | 11.70 | 25,648 | -0.17(-1.46%) |
Aug 22, 2008 | 11.71 | 11.88 | 11.71 | 11.87 | 29,486 | +0.16(+1.34%) |
Aug 21, 2008 | 11.90 | 11.90 | 10.99 | 11.72 | 68,317 | -0.12(-1.00%) |
Aug 20, 2008 | 12.20 | 12.20 | 11.78 | 11.83 | 22,993 | -0.30(-2.46%) |
Aug 19, 2008 | 12.19 | 12.29 | 12.08 | 12.13 | 24,091 | -0.06(-0.52%) |
Aug 18, 2008 | 12.34 | 12.34 | 11.57 | 12.20 | 33,986 | +0.01(+0.06%) |
Aug 15, 2008 | 12.33 | 12.55 | 11.80 | 12.19 | 53,833 | -0.01(-0.06%) |
Aug 14, 2008 | 12.09 | 12.28 | 11.85 | 12.20 | 29,778 | -0.11(-0.89%) |
Aug 13, 2008 | 12.29 | 12.42 | 12.02 | 12.31 | 28,167 | +0.13(+1.03%) |
Aug 12, 2008 | 11.98 | 12.23 | 11.92 | 12.18 | 48,496 | +0.18(+1.51%) |
Aug 11, 2008 | 11.93 | 12.00 | 11.63 | 12.00 | 41,367 | +0.12(+0.99%) |
Aug 08, 2008 | 11.67 | 12.01 | 11.61 | 11.88 | 84,986 | -0.08(-0.66%) |
Aug 07, 2008 | 11.58 | 12.16 | 11.17 | 11.96 | 109,421 | +0.30(+2.56%) |
Aug 06, 2008 | 11.40 | 11.80 | 11.40 | 11.66 | 161,891 | +0.50(+4.51%) |
Aug 05, 2008 | 11.13 | 11.35 | 10.51 | 11.16 | 38,995 | +0.07(+0.64%) |
Aug 04, 2008 | 11.20 | 11.30 | 11.07 | 11.09 | 45,833 | +0.06(+0.50%) |
Aug 01, 2008 | 11.16 | 11.16 | 10.93 | 11.03 | 28,586 | +0.18(+1.67%) |
Jul 31, 2008 | 10.57 | 11.15 | 10.11 | 10.85 | 57,062 | +0.50(+4.79%) |
Jul 30, 2008 | 10.22 | 10.61 | 10.15 | 10.36 | 52,020 | +0.18(+1.78%) |
Jul 29, 2008 | 10.17 | 10.23 | 10.12 | 10.17 | 19,315 | +0.04(+0.39%) |
Jul 28, 2008 | 10.00 | 10.21 | 10.00 | 10.13 | 16,552 | +0.09(+0.94%) |
Jul 25, 2008 | 9.836 | 10.11 | 9.671 | 10.04 | 29,168 | +0.23(+2.33%) |
Jul 24, 2008 | 9.836 | 9.836 | 9.600 | 9.812 | 10,388 | +0.09(+0.89%) |
Jul 23, 2008 | 9.694 | 9.993 | 9.623 | 9.726 | 25,780 | -0.02(-0.24%) |
Jul 22, 2008 | 9.655 | 9.993 | 9.560 | 9.749 | 30,472 | +0.06(+0.65%) |
Jul 21, 2008 | 9.379 | 9.836 | 9.379 | 9.686 | 21,689 | +0.18(+1.90%) |
Jul 18, 2008 | 9.521 | 9.797 | 9.324 | 9.505 | 14,750 | -0.02(-0.25%) |
Jul 17, 2008 | 9.372 | 9.639 | 8.900 | 9.529 | 18,524 | +0.24(+2.54%) |
Jul 16, 2008 | 9.136 | 9.293 | 8.907 | 9.293 | 17,908 | +0.37(+4.14%) |
Jul 15, 2008 | 8.750 | 9.057 | 8.742 | 8.923 | 16,158 | +0.09(+0.98%) |
Jul 14, 2008 | 9.159 | 9.159 | 8.837 | 8.837 | 5,465 | -0.31(-3.36%) |
Jul 11, 2008 | 9.364 | 9.403 | 8.892 | 9.143 | 12,026 | -0.22(-2.35%) |
Jul 10, 2008 | 9.600 | 9.600 | 9.214 | 9.364 | 9,377 | +0.26(+2.85%) |
Jul 09, 2008 | 9.773 | 9.773 | 9.104 | 9.104 | 13,211 | -0.65(-6.62%) |
Jul 08, 2008 | 9.372 | 9.836 | 9.151 | 9.749 | 23,226 | +0.43(+4.65%) |
Jul 07, 2008 | 9.458 | 9.828 | 9.317 | 9.317 | 32,370 | -0.01(-0.08%) |
Jul 04, 2008 | 9.293 | 9.686 | 9.285 | 9.324 | 2,900 | +0.00(+0.00%) |
Jul 03, 2008 | 9.293 | 9.686 | 9.285 | 9.324 | 2,900 | +0.08(+0.85%) |
Jul 02, 2008 | 9.364 | 9.435 | 9.025 | 9.246 | 26,224 | -0.10(-1.09%) |
Jul 01, 2008 | 9.151 | 9.458 | 8.970 | 9.348 | 15,293 | +0.20(+2.15%) |
Jun 30, 2008 | 9.395 | 9.773 | 8.923 | 9.151 | 23,282 | -0.46(-4.75%) |
Jun 27, 2008 | 9.466 | 9.773 | 9.348 | 9.608 | 95,961 | +0.17(+1.75%) |
Jun 26, 2008 | 9.442 | 9.678 | 9.442 | 9.442 | 11,047 | -0.14(-1.48%) |
Jun 25, 2008 | 9.498 | 9.584 | 9.442 | 9.584 | 10,069 | +0.13(+1.33%) |
Jun 24, 2008 | 9.498 | 9.592 | 9.442 | 9.458 | 15,442 | +0.00(+0.00%) |
Jun 23, 2008 | 9.442 | 9.623 | 9.442 | 9.458 | 40,279 | -0.01(-0.08%) |
Jun 20, 2008 | 9.616 | 9.820 | 9.442 | 9.466 | 45,782 | -0.28(-2.91%) |
Jun 19, 2008 | 9.458 | 9.789 | 9.458 | 9.749 | 16,033 | +0.28(+2.99%) |
Jun 18, 2008 | 9.521 | 9.678 | 9.442 | 9.466 | 29,614 | -0.04(-0.41%) |
Jun 17, 2008 | 9.521 | 9.592 | 9.442 | 9.505 | 14,782 | -0.02(-0.17%) |
Jun 16, 2008 | 9.718 | 9.718 | 9.521 | 9.521 | 18,592 | -0.17(-1.79%) |
Jun 13, 2008 | 9.568 | 9.836 | 9.450 | 9.694 | 46,349 | +0.25(+2.67%) |
Jun 12, 2008 | 9.568 | 9.592 | 9.442 | 9.442 | 13,435 | +0.00(+0.00%) |
Jun 11, 2008 | 9.450 | 9.836 | 9.442 | 9.442 | 21,279 | -0.01(-0.08%) |
Jun 10, 2008 | 9.482 | 9.710 | 9.364 | 9.450 | 29,340 | +0.01(+0.08%) |
Jun 09, 2008 | 9.324 | 9.568 | 9.156 | 9.442 | 54,898 | +0.11(+1.18%) |
Jun 06, 2008 | 9.442 | 9.537 | 9.324 | 9.332 | 66,988 | -0.15(-1.58%) |
Jun 05, 2008 | 9.301 | 9.616 | 9.285 | 9.482 | 56,395 | +0.08(+0.84%) |
Jun 04, 2008 | 9.387 | 9.553 | 9.143 | 9.403 | 37,499 | +0.22(+2.40%) |
Jun 03, 2008 | 9.419 | 9.442 | 9.128 | 9.183 | 31,207 | -0.20(-2.18%) |
Jun 02, 2008 | 9.710 | 9.836 | 9.261 | 9.387 | 19,719 | -0.39(-3.95%) |
May 30, 2008 | 9.836 | 9.836 | 9.576 | 9.773 | 13,561 | -0.10(-1.04%) |
May 29, 2008 | 9.671 | 9.875 | 9.560 | 9.875 | 6,081 | +0.16(+1.62%) |
May 28, 2008 | 9.836 | 9.836 | 9.490 | 9.718 | 5,769 | -0.14(-1.44%) |
May 27, 2008 | 9.584 | 9.859 | 8.719 | 9.859 | 14,802 | +0.28(+2.96%) |
May 26, 2008 | 9.757 | 9.757 | 9.442 | 9.576 | 11,792 | +0.00(+0.00%) |
May 23, 2008 | 9.757 | 9.757 | 9.442 | 9.576 | 11,792 | -0.28(-2.80%) |
May 22, 2008 | 9.828 | 9.852 | 9.568 | 9.852 | 29,750 | +0.24(+2.45%) |
May 21, 2008 | 9.317 | 9.820 | 9.317 | 9.616 | 51,860 | +0.38(+4.09%) |
May 20, 2008 | 9.364 | 9.403 | 9.128 | 9.238 | 11,686 | -0.13(-1.34%) |
May 19, 2008 | 9.104 | 9.678 | 9.065 | 9.364 | 28,328 | -0.06(-0.67%) |
May 16, 2008 | 9.450 | 9.710 | 9.285 | 9.427 | 30,114 | +0.09(+0.93%) |
May 15, 2008 | 9.057 | 9.521 | 9.057 | 9.340 | 23,959 | +0.00(+0.00%) |
May 14, 2008 | 9.269 | 9.521 | 9.246 | 9.340 | 32,433 | +0.05(+0.51%) |
May 13, 2008 | 9.261 | 9.379 | 9.049 | 9.293 | 25,315 | +0.06(+0.60%) |
May 12, 2008 | 9.175 | 9.254 | 9.049 | 9.238 | 23,333 | +0.16(+1.73%) |
May 09, 2008 | 8.656 | 9.285 | 8.593 | 9.080 | 126,861 | +0.59(+6.95%) |
May 08, 2008 | 8.868 | 9.442 | 7.751 | 8.490 | 90,079 | -0.04(-0.46%) |
May 07, 2008 | 8.837 | 9.096 | 8.490 | 8.530 | 19,432 | -0.59(-6.47%) |
May 06, 2008 | 8.994 | 9.175 | 8.994 | 9.120 | 11,103 | +0.06(+0.70%) |
May 05, 2008 | 9.269 | 9.820 | 9.049 | 9.057 | 10,296 | -0.32(-3.44%) |
May 02, 2008 | 9.537 | 9.804 | 9.269 | 9.379 | 19,178 | +0.02(+0.17%) |
May 01, 2008 | 9.285 | 9.580 | 9.175 | 9.364 | 8,055 | +0.17(+1.88%) |
Apr 30, 2008 | 9.246 | 9.435 | 9.175 | 9.191 | 13,111 | -0.04(-0.43%) |
Apr 29, 2008 | 9.293 | 9.309 | 9.057 | 9.230 | 12,638 | -0.03(-0.34%) |
Apr 28, 2008 | 9.309 | 9.324 | 9.206 | 9.261 | 17,403 | -0.02(-0.17%) |
Apr 25, 2008 | 9.191 | 9.466 | 9.057 | 9.277 | 12,409 | -0.02(-0.25%) |
Apr 24, 2008 | 8.892 | 9.435 | 8.758 | 9.301 | 10,349 | +0.24(+2.65%) |
Apr 23, 2008 | 9.238 | 9.285 | 8.844 | 9.061 | 126,908 | -0.18(-1.92%) |
Apr 22, 2008 | 9.198 | 9.301 | 9.167 | 9.238 | 15,115 | -0.02(-0.17%) |
Apr 21, 2008 | 9.411 | 9.466 | 9.214 | 9.254 | 13,210 | -0.28(-2.97%) |
Apr 18, 2008 | 9.403 | 9.804 | 8.679 | 9.537 | 16,910 | +0.18(+1.93%) |
Apr 17, 2008 | 9.293 | 9.356 | 9.049 | 9.356 | 16,925 | +0.03(+0.34%) |
Apr 16, 2008 | 9.198 | 9.403 | 9.088 | 9.324 | 43,050 | +0.25(+2.78%) |
Apr 15, 2008 | 9.065 | 9.143 | 8.813 | 9.073 | 18,915 | -0.01(-0.09%) |
Apr 14, 2008 | 8.656 | 9.120 | 8.640 | 9.080 | 16,326 | +0.24(+2.76%) |
Apr 11, 2008 | 8.852 | 9.143 | 8.703 | 8.837 | 37,776 | -0.34(-3.69%) |
Apr 10, 2008 | 9.096 | 9.419 | 8.852 | 9.175 | 61,390 | +0.11(+1.22%) |
Apr 09, 2008 | 9.136 | 9.206 | 9.065 | 9.065 | 6,181 | -0.08(-0.86%) |
Apr 08, 2008 | 9.356 | 9.442 | 9.057 | 9.143 | 25,992 | -0.34(-3.57%) |
Apr 07, 2008 | 9.639 | 9.694 | 9.450 | 9.482 | 8,430 | -0.15(-1.55%) |
Apr 04, 2008 | 9.631 | 9.773 | 9.608 | 9.631 | 76,067 | +0.00(+0.00%) |
Apr 03, 2008 | 9.639 | 9.718 | 9.560 | 9.631 | 32,872 | -0.13(-1.29%) |
Apr 02, 2008 | 9.797 | 9.993 | 9.568 | 9.757 | 24,638 | +0.03(+0.32%) |
Apr 01, 2008 | 9.663 | 10.07 | 9.600 | 9.726 | 31,957 | +0.28(+3.00%) |
Mar 31, 2008 | 9.686 | 9.686 | 9.419 | 9.442 | 25,719 | -0.16(-1.64%) |
Mar 28, 2008 | 9.930 | 9.930 | 9.560 | 9.600 | 18,471 | -0.44(-4.39%) |
Mar 27, 2008 | 10.23 | 10.23 | 9.852 | 10.04 | 4,477 | -0.19(-1.85%) |
Mar 26, 2008 | 10.08 | 10.23 | 10.07 | 10.23 | 12,708 | +0.00(+0.00%) |
Mar 25, 2008 | 9.938 | 10.23 | 9.930 | 10.23 | 28,405 | +0.00(+0.00%) |
Mar 24, 2008 | 9.978 | 10.23 | 9.978 | 10.23 | 7,174 | +0.16(+1.56%) |
Mar 21, 2008 | 9.836 | 10.07 | 9.073 | 10.07 | 85,555 | +0.00(+0.00%) |
Mar 20, 2008 | 9.836 | 10.07 | 9.073 | 10.07 | 85,555 | +0.32(+3.31%) |
Mar 19, 2008 | 9.710 | 9.836 | 9.537 | 9.749 | 16,122 | +0.05(+0.49%) |
Mar 18, 2008 | 9.946 | 9.946 | 9.057 | 9.702 | 30,322 | +0.01(+0.08%) |
Mar 17, 2008 | 9.466 | 9.844 | 9.309 | 9.694 | 5,149 | +0.17(+1.73%) |
Mar 14, 2008 | 9.804 | 9.804 | 9.529 | 9.529 | 14,206 | -0.42(-4.19%) |
Mar 13, 2008 | 9.741 | 10.07 | 9.529 | 9.946 | 41,686 | +0.07(+0.72%) |
Mar 12, 2008 | 10.10 | 10.10 | 9.797 | 9.875 | 17,319 | -0.20(-2.03%) |
Mar 11, 2008 | 9.797 | 10.09 | 9.553 | 10.08 | 16,836 | +0.47(+4.91%) |
Mar 10, 2008 | 9.836 | 9.915 | 9.411 | 9.608 | 16,945 | -0.16(-1.61%) |
Mar 07, 2008 | 9.403 | 9.993 | 9.403 | 9.765 | 39,044 | +0.07(+0.73%) |
Mar 06, 2008 | 9.726 | 10.13 | 9.694 | 9.694 | 40,900 | +0.04(+0.41%) |
Mar 05, 2008 | 9.403 | 9.820 | 8.986 | 9.655 | 20,984 | +0.05(+0.49%) |
Mar 04, 2008 | 9.356 | 9.765 | 9.238 | 9.608 | 17,764 | +0.17(+1.83%) |