Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.743 | 7.236 | 6.743 | 6.951 | 0 | +0.06(+0.84%) |
Feb 26, 2009 | 7.105 | 7.124 | 6.832 | 6.894 | 601,001 | -0.12(-1.65%) |
Feb 25, 2009 | 7.305 | 7.305 | 6.878 | 7.009 | 625,892 | -0.39(-5.25%) |
Feb 24, 2009 | 7.217 | 7.513 | 7.008 | 7.397 | 703,816 | +0.32(+4.57%) |
Feb 23, 2009 | 7.794 | 7.863 | 7.013 | 7.074 | 803,714 | -0.67(-8.69%) |
Feb 20, 2009 | 7.848 | 7.886 | 7.413 | 7.748 | 0 | -0.23(-2.94%) |
Feb 19, 2009 | 7.924 | 8.263 | 7.924 | 7.982 | 583,265 | +0.15(+1.92%) |
Feb 18, 2009 | 8.078 | 8.167 | 7.774 | 7.832 | 797,769 | -0.22(-2.68%) |
Feb 17, 2009 | 8.263 | 8.271 | 7.878 | 8.048 | 808,655 | -0.18(-2.24%) |
Feb 13, 2009 | 8.444 | 8.625 | 8.182 | 8.232 | 0 | -0.17(-2.01%) |
Feb 12, 2009 | 8.151 | 8.409 | 7.886 | 8.401 | 660,528 | +0.12(+1.39%) |
Feb 11, 2009 | 8.325 | 8.559 | 8.153 | 8.286 | 581,603 | +0.04(+0.47%) |
Feb 10, 2009 | 9.063 | 9.279 | 8.136 | 8.248 | 937,411 | -0.96(-10.41%) |
Feb 09, 2009 | 9.132 | 9.363 | 9.052 | 9.205 | 830,276 | +0.02(+0.17%) |
Feb 06, 2009 | 7.924 | 9.209 | 7.924 | 9.190 | 1,482,884 | +1.25(+15.69%) |
Feb 05, 2009 | 7.855 | 8.194 | 7.624 | 7.944 | 542,101 | -0.11(-1.34%) |
Feb 04, 2009 | 8.175 | 8.378 | 7.971 | 8.051 | 613,505 | -0.10(-1.18%) |
Feb 03, 2009 | 7.982 | 8.217 | 7.828 | 8.148 | 592,690 | +0.28(+3.52%) |
Feb 02, 2009 | 7.640 | 7.917 | 7.432 | 7.871 | 732,408 | +0.13(+1.69%) |
Jan 30, 2009 | 8.205 | 8.236 | 7.640 | 7.740 | 0 | -0.32(-4.01%) |
Jan 29, 2009 | 8.348 | 8.390 | 8.013 | 8.063 | 465,347 | -0.43(-5.12%) |
Jan 28, 2009 | 8.332 | 8.575 | 8.278 | 8.498 | 566,492 | +0.30(+3.71%) |
Jan 27, 2009 | 8.094 | 8.367 | 8.044 | 8.194 | 435,049 | +0.16(+1.96%) |
Jan 26, 2009 | 8.063 | 8.336 | 7.909 | 8.036 | 608,459 | -0.03(-0.43%) |
Jan 23, 2009 | 7.832 | 8.136 | 7.636 | 8.071 | 1,426,040 | +0.01(+0.14%) |
Jan 22, 2009 | 8.136 | 8.286 | 7.828 | 8.059 | 713,338 | -0.27(-3.23%) |
Jan 21, 2009 | 8.175 | 8.367 | 7.955 | 8.328 | 1,185,519 | +0.30(+3.79%) |
Jan 20, 2009 | 8.805 | 8.875 | 7.971 | 8.024 | 1,283,332 | -0.90(-10.09%) |
Jan 16, 2009 | 8.975 | 9.082 | 8.459 | 8.925 | 0 | -0.03(-0.34%) |
Jan 15, 2009 | 8.667 | 9.028 | 8.294 | 8.955 | 710,621 | +0.27(+3.10%) |
Jan 14, 2009 | 8.682 | 8.890 | 8.548 | 8.686 | 1,016,307 | -0.16(-1.83%) |
Jan 13, 2009 | 8.671 | 8.898 | 8.563 | 8.848 | 694,899 | +0.17(+1.91%) |
Jan 12, 2009 | 8.802 | 8.878 | 8.586 | 8.682 | 719,964 | -0.16(-1.83%) |
Jan 09, 2009 | 9.444 | 9.444 | 8.782 | 8.844 | 764,632 | -0.69(-7.22%) |
Jan 08, 2009 | 9.275 | 9.621 | 9.159 | 9.532 | 720,263 | +0.23(+2.48%) |
Jan 07, 2009 | 9.506 | 9.598 | 9.136 | 9.302 | 889,951 | -0.42(-4.35%) |
Jan 06, 2009 | 9.740 | 10.10 | 9.629 | 9.725 | 947,611 | +0.06(+0.64%) |
Jan 05, 2009 | 9.648 | 9.909 | 9.405 | 9.663 | 614,841 | +0.00(+0.04%) |
Jan 02, 2009 | 9.679 | 9.771 | 9.498 | 9.659 | 0 | +0.01(+0.12%) |
Jan 01, 2009 | 8.805 | 9.821 | 8.805 | 9.648 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.805 | 9.821 | 8.805 | 9.648 | 571,673 | +0.65(+7.23%) |
Dec 30, 2008 | 8.825 | 9.009 | 8.682 | 8.998 | 761,822 | +0.26(+2.95%) |
Dec 29, 2008 | 8.790 | 8.928 | 8.598 | 8.740 | 638,760 | -0.03(-0.39%) |
Dec 26, 2008 | 8.544 | 8.836 | 8.521 | 8.775 | 0 | +0.27(+3.21%) |
Dec 24, 2008 | 8.401 | 8.655 | 8.328 | 8.501 | 314,973 | +0.08(+1.01%) |
Dec 23, 2008 | 8.340 | 8.617 | 8.255 | 8.417 | 1,103,387 | +0.21(+2.53%) |
Dec 22, 2008 | 8.386 | 8.425 | 7.909 | 8.209 | 853,778 | -0.15(-1.75%) |
Dec 19, 2008 | 8.417 | 8.790 | 8.328 | 8.355 | 1,800,408 | +0.05(+0.60%) |
Dec 18, 2008 | 8.790 | 8.932 | 8.151 | 8.305 | 414,190 | -0.46(-5.27%) |
Dec 17, 2008 | 8.440 | 8.975 | 8.359 | 8.767 | 501,337 | +0.20(+2.29%) |
Dec 16, 2008 | 8.078 | 8.594 | 7.978 | 8.571 | 578,156 | +0.58(+7.22%) |
Dec 15, 2008 | 8.340 | 8.436 | 7.748 | 7.994 | 414,840 | -0.29(-3.48%) |
Dec 12, 2008 | 7.440 | 8.355 | 7.440 | 8.282 | 0 | +0.43(+5.44%) |
Dec 11, 2008 | 8.582 | 8.690 | 7.615 | 7.855 | 693,620 | -0.82(-9.41%) |
Dec 10, 2008 | 8.501 | 8.836 | 8.328 | 8.671 | 473,351 | +0.51(+6.22%) |
Dec 09, 2008 | 8.290 | 8.640 | 8.082 | 8.163 | 771,960 | -0.25(-3.02%) |
Dec 08, 2008 | 8.228 | 8.655 | 8.005 | 8.417 | 847,292 | +0.44(+5.55%) |
Dec 05, 2008 | 7.328 | 7.986 | 7.109 | 7.974 | 0 | +0.54(+7.24%) |
Dec 04, 2008 | 7.786 | 8.090 | 7.201 | 7.436 | 938,053 | -0.45(-5.75%) |
Dec 03, 2008 | 7.682 | 8.159 | 7.540 | 7.890 | 1,078,556 | -0.01(-0.15%) |
Dec 02, 2008 | 7.982 | 8.009 | 7.594 | 7.901 | 1,420,331 | +0.01(+0.15%) |
Dec 01, 2008 | 8.705 | 8.848 | 7.786 | 7.890 | 985,664 | -1.07(-11.97%) |
Nov 28, 2008 | 8.494 | 8.963 | 8.390 | 8.963 | 222,835 | +0.37(+4.25%) |
Nov 26, 2008 | 7.490 | 8.640 | 7.463 | 8.598 | 988,300 | +0.86(+11.08%) |
Nov 25, 2008 | 7.544 | 7.744 | 7.255 | 7.740 | 770,008 | +0.35(+4.79%) |
Nov 24, 2008 | 7.009 | 7.521 | 6.590 | 7.386 | 844,659 | +0.57(+8.35%) |
Nov 21, 2008 | 6.393 | 6.832 | 6.036 | 6.817 | 936,774 | +0.55(+8.71%) |
Nov 20, 2008 | 6.882 | 6.920 | 6.259 | 6.270 | 994,271 | -0.77(-10.93%) |
Nov 19, 2008 | 7.848 | 7.874 | 7.028 | 7.040 | 607,523 | -0.85(-10.78%) |
Nov 18, 2008 | 7.917 | 8.317 | 7.494 | 7.890 | 524,593 | +0.02(+0.20%) |
Nov 17, 2008 | 7.863 | 8.236 | 7.605 | 7.874 | 471,825 | -0.06(-0.73%) |
Nov 14, 2008 | 8.698 | 8.744 | 7.928 | 7.932 | 0 | -0.93(-10.46%) |
Nov 13, 2008 | 8.071 | 8.867 | 7.367 | 8.859 | 777,100 | +0.83(+10.40%) |
Nov 12, 2008 | 8.655 | 8.675 | 8.005 | 8.024 | 491,688 | -0.78(-8.87%) |
Nov 11, 2008 | 8.725 | 9.179 | 8.428 | 8.805 | 400,030 | +0.00(+0.04%) |
Nov 10, 2008 | 9.229 | 9.313 | 8.671 | 8.802 | 425,675 | -0.20(-2.22%) |
Nov 07, 2008 | 8.671 | 9.036 | 8.544 | 9.002 | 0 | +0.43(+5.03%) |
Nov 06, 2008 | 9.036 | 9.140 | 8.544 | 8.571 | 979,999 | -0.57(-6.23%) |
Nov 05, 2008 | 9.113 | 9.629 | 9.052 | 9.140 | 743,165 | -0.14(-1.49%) |
Nov 04, 2008 | 9.179 | 9.592 | 9.009 | 9.279 | 786,440 | +0.31(+3.47%) |
Nov 03, 2008 | 8.752 | 9.194 | 8.459 | 8.967 | 541,196 | +0.17(+1.92%) |
Oct 31, 2008 | 8.217 | 8.940 | 8.071 | 8.798 | 0 | +0.42(+5.00%) |
Oct 30, 2008 | 8.263 | 8.571 | 8.021 | 8.378 | 617,514 | +0.25(+3.12%) |
Oct 29, 2008 | 7.447 | 8.401 | 7.424 | 8.124 | 1,133,682 | +0.67(+8.98%) |
Oct 28, 2008 | 6.705 | 7.455 | 6.405 | 7.455 | 1,817,463 | +0.96(+14.74%) |
Oct 27, 2008 | 6.667 | 6.982 | 6.470 | 6.497 | 558,241 | -0.30(-4.36%) |
Oct 24, 2008 | 6.567 | 7.059 | 6.367 | 6.793 | 593,369 | -0.29(-4.13%) |
Oct 23, 2008 | 7.232 | 7.451 | 6.617 | 7.086 | 738,195 | -0.10(-1.34%) |
Oct 22, 2008 | 7.544 | 7.544 | 6.924 | 7.182 | 793,926 | -0.51(-6.60%) |
Oct 21, 2008 | 7.074 | 7.967 | 7.074 | 7.690 | 1,413,972 | -0.32(-3.99%) |
Oct 20, 2008 | 7.397 | 8.044 | 7.263 | 8.009 | 1,818,189 | +0.60(+8.16%) |
Oct 17, 2008 | 7.117 | 8.144 | 7.117 | 7.405 | 0 | -0.29(-3.75%) |
Oct 16, 2008 | 7.044 | 7.798 | 6.736 | 7.694 | 1,933,897 | +0.68(+9.71%) |
Oct 15, 2008 | 7.790 | 7.790 | 7.013 | 7.013 | 1,091,964 | -0.77(-9.93%) |
Oct 14, 2008 | 8.328 | 8.328 | 7.574 | 7.786 | 973,058 | -0.31(-3.85%) |
Oct 13, 2008 | 7.409 | 8.098 | 7.055 | 8.098 | 750,470 | +1.00(+14.03%) |
Oct 10, 2008 | 6.647 | 7.501 | 6.263 | 7.101 | 0 | +0.08(+1.15%) |
Oct 09, 2008 | 7.744 | 7.855 | 6.944 | 7.020 | 818,905 | -0.62(-8.11%) |
Oct 08, 2008 | 7.671 | 8.178 | 7.478 | 7.640 | 1,307,123 | -0.33(-4.15%) |
Oct 07, 2008 | 8.721 | 8.775 | 7.948 | 7.971 | 1,014,888 | -0.70(-8.12%) |
Oct 06, 2008 | 7.924 | 8.805 | 7.924 | 8.675 | 2,042,428 | -0.03(-0.35%) |
Oct 03, 2008 | 8.936 | 9.232 | 8.686 | 8.705 | 0 | -0.12(-1.39%) |
Oct 02, 2008 | 9.182 | 9.259 | 8.786 | 8.828 | 1,091,138 | -0.43(-4.69%) |
Oct 01, 2008 | 8.778 | 9.300 | 8.744 | 9.263 | 757,385 | +0.41(+4.65%) |
Sep 30, 2008 | 9.036 | 9.205 | 8.811 | 8.852 | 1,354,763 | -0.02(-0.26%) |
Sep 29, 2008 | 10.11 | 10.11 | 8.732 | 8.875 | 977,821 | -1.45(-14.01%) |
Sep 26, 2008 | 10.02 | 10.33 | 9.879 | 10.32 | 0 | +0.13(+1.24%) |
Sep 25, 2008 | 10.00 | 10.23 | 9.944 | 10.19 | 703,785 | +0.21(+2.08%) |
Sep 24, 2008 | 10.25 | 10.27 | 9.979 | 9.986 | 659,715 | -0.27(-2.59%) |
Sep 23, 2008 | 10.84 | 10.84 | 10.21 | 10.25 | 733,573 | -0.49(-4.55%) |
Sep 22, 2008 | 11.09 | 11.28 | 10.66 | 10.74 | 559,032 | -0.44(-3.92%) |
Sep 19, 2008 | 10.39 | 11.97 | 9.952 | 11.18 | 0 | +0.18(+1.61%) |
Sep 18, 2008 | 9.990 | 11.13 | 0.0077 | 11.00 | 1,383,628 | +1.17(+11.85%) |
Sep 17, 2008 | 10.53 | 10.53 | 9.706 | 9.836 | 707,286 | -0.85(-7.96%) |
Sep 16, 2008 | 10.14 | 10.69 | 9.940 | 10.69 | 870,909 | +0.30(+2.89%) |
Sep 15, 2008 | 10.77 | 10.90 | 10.24 | 10.39 | 695,573 | -0.52(-4.76%) |
Sep 12, 2008 | 10.97 | 11.17 | 10.81 | 10.91 | 0 | -0.14(-1.29%) |
Sep 11, 2008 | 10.79 | 11.06 | 10.51 | 11.05 | 451,785 | +0.13(+1.23%) |
Sep 10, 2008 | 10.52 | 11.01 | 10.51 | 10.91 | 582,108 | +0.53(+5.15%) |
Sep 09, 2008 | 10.66 | 10.90 | 10.29 | 10.38 | 905,566 | -0.29(-2.71%) |
Sep 08, 2008 | 10.71 | 10.76 | 10.49 | 10.67 | 562,637 | +0.23(+2.25%) |
Sep 05, 2008 | 10.26 | 10.49 | 10.19 | 10.43 | 0 | -0.05(-0.51%) |
Sep 04, 2008 | 10.61 | 10.67 | 10.35 | 10.49 | 684,839 | -0.25(-2.33%) |
Sep 03, 2008 | 10.91 | 11.03 | 10.54 | 10.74 | 936,186 | -0.15(-1.34%) |
Sep 02, 2008 | 10.84 | 11.29 | 10.64 | 10.88 | 706,743 | +0.09(+0.86%) |
Aug 29, 2008 | 10.73 | 10.80 | 10.60 | 10.79 | 0 | +0.04(+0.36%) |
Aug 28, 2008 | 10.69 | 10.86 | 10.64 | 10.75 | 382,798 | +0.06(+0.58%) |
Aug 27, 2008 | 10.29 | 10.84 | 10.29 | 10.69 | 513,836 | +0.36(+3.46%) |
Aug 26, 2008 | 10.26 | 10.43 | 10.19 | 10.33 | 424,198 | +0.05(+0.45%) |
Aug 25, 2008 | 10.61 | 10.61 | 10.13 | 10.29 | 548,516 | -0.34(-3.22%) |
Aug 22, 2008 | 10.64 | 10.71 | 10.45 | 10.63 | 0 | +0.05(+0.47%) |
Aug 21, 2008 | 10.67 | 10.71 | 10.47 | 10.58 | 424,804 | -0.06(-0.58%) |
Aug 20, 2008 | 10.46 | 10.86 | 10.42 | 10.64 | 1,476,848 | +0.21(+2.03%) |
Aug 19, 2008 | 10.53 | 10.62 | 10.23 | 10.43 | 767,531 | -0.19(-1.77%) |
Aug 18, 2008 | 10.56 | 10.77 | 10.48 | 10.62 | 885,113 | +0.09(+0.84%) |
Aug 15, 2008 | 10.76 | 11.00 | 10.27 | 10.53 | 0 | -0.18(-1.69%) |
Aug 14, 2008 | 10.41 | 10.75 | 10.40 | 10.71 | 590,938 | +0.27(+2.54%) |
Aug 13, 2008 | 10.34 | 10.57 | 10.26 | 10.44 | 829,670 | +0.06(+0.56%) |
Aug 12, 2008 | 10.23 | 10.41 | 10.12 | 10.39 | 551,420 | +0.09(+0.86%) |
Aug 11, 2008 | 10.07 | 10.38 | 10.07 | 10.30 | 617,524 | +0.25(+2.45%) |
Aug 08, 2008 | 9.790 | 10.16 | 9.698 | 10.05 | 564,576 | +0.33(+3.44%) |
Aug 07, 2008 | 9.782 | 9.886 | 9.559 | 9.717 | 616,960 | -0.10(-1.02%) |
Aug 06, 2008 | 9.702 | 9.936 | 9.686 | 9.817 | 847,742 | +0.05(+0.47%) |
Aug 05, 2008 | 9.694 | 9.794 | 9.606 | 9.771 | 807,275 | +0.17(+1.72%) |
Aug 04, 2008 | 9.829 | 9.848 | 9.602 | 9.606 | 1,122,119 | -0.21(-2.12%) |
Aug 01, 2008 | 9.936 | 9.944 | 9.721 | 9.813 | 649,665 | -0.06(-0.62%) |
Jul 31, 2008 | 10.02 | 10.08 | 9.771 | 9.875 | 656,010 | -0.30(-2.95%) |
Jul 30, 2008 | 9.959 | 10.18 | 9.890 | 10.17 | 762,376 | +0.30(+3.00%) |
Jul 29, 2008 | 9.879 | 10.06 | 9.690 | 9.879 | 1,180,645 | -0.13(-1.27%) |
Jul 28, 2008 | 10.16 | 10.21 | 9.809 | 10.01 | 798,795 | -0.15(-1.44%) |
Jul 25, 2008 | 10.20 | 10.40 | 10.02 | 10.15 | 733,604 | +0.15(+1.46%) |
Jul 24, 2008 | 10.46 | 10.47 | 9.906 | 10.01 | 1,229,064 | -0.43(-4.09%) |
Jul 23, 2008 | 12.06 | 12.06 | 10.35 | 10.43 | 1,557,044 | -1.67(-13.77%) |
Jul 22, 2008 | 11.71 | 12.31 | 11.15 | 12.10 | 1,515,836 | -0.52(-4.14%) |
Jul 21, 2008 | 12.27 | 12.82 | 12.19 | 12.62 | 568,855 | +0.48(+3.93%) |
Jul 18, 2008 | 12.46 | 12.52 | 12.07 | 12.14 | 799,206 | -0.30(-2.41%) |
Jul 17, 2008 | 12.33 | 12.44 | 12.14 | 12.44 | 546,299 | +0.15(+1.19%) |
Jul 16, 2008 | 12.11 | 12.31 | 11.91 | 12.30 | 512,593 | +0.22(+1.82%) |
Jul 15, 2008 | 12.09 | 12.30 | 11.78 | 12.08 | 458,476 | -0.13(-1.04%) |
Jul 14, 2008 | 12.41 | 12.49 | 12.03 | 12.21 | 585,102 | -0.07(-0.56%) |
Jul 11, 2008 | 11.94 | 12.37 | 11.86 | 12.28 | 804,499 | +0.22(+1.85%) |
Jul 10, 2008 | 11.71 | 12.17 | 11.56 | 12.05 | 527,723 | +0.43(+3.67%) |
Jul 09, 2008 | 11.88 | 11.99 | 11.58 | 11.63 | 499,970 | -0.21(-1.79%) |
Jul 08, 2008 | 11.56 | 11.89 | 11.41 | 11.84 | 600,414 | +0.31(+2.67%) |
Jul 07, 2008 | 11.66 | 11.90 | 11.40 | 11.53 | 455,003 | -0.08(-0.73%) |
Jul 04, 2008 | 11.57 | 11.79 | 11.42 | 11.61 | 353,917 | +0.00(+0.00%) |
Jul 03, 2008 | 11.57 | 11.79 | 11.42 | 11.61 | 353,917 | +0.05(+0.43%) |
Jul 02, 2008 | 12.13 | 12.19 | 11.49 | 11.56 | 761,019 | -0.66(-5.41%) |
Jul 01, 2008 | 12.28 | 12.31 | 11.89 | 12.23 | 534,079 | -0.16(-1.30%) |
Jun 30, 2008 | 12.41 | 12.53 | 12.29 | 12.39 | 557,087 | -0.03(-0.28%) |
Jun 27, 2008 | 12.58 | 12.63 | 12.22 | 12.42 | 1,457,091 | -0.14(-1.10%) |
Jun 26, 2008 | 12.72 | 12.76 | 12.48 | 12.56 | 483,159 | -0.29(-2.25%) |
Jun 25, 2008 | 12.96 | 12.96 | 12.60 | 12.85 | 893,380 | -0.08(-0.65%) |
Jun 24, 2008 | 13.53 | 13.53 | 12.93 | 12.93 | 591,191 | -0.61(-4.49%) |
Jun 23, 2008 | 13.53 | 13.69 | 13.50 | 13.54 | 373,281 | +0.06(+0.46%) |
Jun 20, 2008 | 13.54 | 13.79 | 13.36 | 13.48 | 1,037,236 | -0.02(-0.17%) |
Jun 19, 2008 | 13.36 | 13.51 | 13.26 | 13.50 | 369,221 | +0.17(+1.24%) |
Jun 18, 2008 | 13.33 | 13.43 | 13.07 | 13.34 | 322,013 | -0.01(-0.06%) |
Jun 17, 2008 | 13.48 | 13.57 | 13.29 | 13.34 | 239,688 | -0.15(-1.08%) |
Jun 16, 2008 | 13.35 | 13.60 | 13.14 | 13.49 | 315,173 | +0.12(+0.86%) |
Jun 13, 2008 | 13.22 | 13.41 | 13.09 | 13.38 | 818,076 | +0.22(+1.67%) |
Jun 12, 2008 | 13.31 | 13.66 | 13.14 | 13.16 | 444,282 | -0.06(-0.47%) |
Jun 11, 2008 | 13.54 | 13.60 | 13.21 | 13.22 | 446,604 | -0.39(-2.88%) |
Jun 10, 2008 | 13.68 | 13.78 | 13.48 | 13.61 | 652,178 | -0.06(-0.45%) |
Jun 09, 2008 | 13.39 | 13.81 | 13.39 | 13.67 | 637,319 | +0.28(+2.07%) |
Jun 06, 2008 | 13.73 | 13.86 | 13.37 | 13.39 | 467,226 | -0.45(-3.22%) |
Jun 05, 2008 | 13.30 | 13.84 | 13.30 | 13.84 | 439,395 | +0.57(+4.32%) |
Jun 04, 2008 | 13.33 | 13.42 | 13.13 | 13.27 | 407,899 | -0.12(-0.92%) |
Jun 03, 2008 | 13.69 | 13.69 | 13.23 | 13.39 | 701,507 | -0.19(-1.42%) |
Jun 02, 2008 | 13.76 | 13.79 | 13.30 | 13.58 | 528,289 | -0.18(-1.34%) |
May 30, 2008 | 13.73 | 13.84 | 13.61 | 13.77 | 593,650 | +0.04(+0.28%) |
May 29, 2008 | 13.71 | 14.06 | 13.57 | 13.73 | 514,423 | -0.04(-0.28%) |
May 28, 2008 | 13.58 | 13.80 | 13.49 | 13.77 | 296,849 | +0.26(+1.94%) |
May 27, 2008 | 13.30 | 13.53 | 13.21 | 13.51 | 480,161 | +0.20(+1.47%) |
May 26, 2008 | 13.75 | 13.75 | 13.21 | 13.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.75 | 13.75 | 13.21 | 13.31 | 852,848 | -0.48(-3.51%) |
May 22, 2008 | 13.74 | 14.02 | 13.71 | 13.79 | 547,037 | +0.11(+0.79%) |
May 21, 2008 | 13.84 | 14.13 | 13.58 | 13.69 | 553,193 | -0.08(-0.59%) |
May 20, 2008 | 13.73 | 13.77 | 13.53 | 13.77 | 539,187 | +0.00(+0.03%) |
May 19, 2008 | 13.88 | 14.06 | 13.55 | 13.76 | 394,816 | -0.11(-0.80%) |
May 16, 2008 | 13.93 | 13.93 | 13.54 | 13.88 | 523,509 | +0.05(+0.33%) |
May 15, 2008 | 13.91 | 13.97 | 13.58 | 13.83 | 697,322 | -0.04(-0.31%) |
May 14, 2008 | 13.93 | 14.13 | 13.75 | 13.87 | 744,418 | +0.00(+0.00%) |
May 13, 2008 | 13.73 | 13.91 | 13.45 | 13.87 | 524,822 | +0.26(+1.89%) |
May 12, 2008 | 13.41 | 13.66 | 13.26 | 13.61 | 863,880 | +0.29(+2.19%) |
May 09, 2008 | 13.24 | 13.41 | 13.01 | 13.32 | 275,559 | +0.05(+0.38%) |
May 08, 2008 | 13.11 | 13.42 | 13.08 | 13.27 | 635,973 | +0.15(+1.11%) |
May 07, 2008 | 13.02 | 13.58 | 12.94 | 13.13 | 743,095 | +0.14(+1.07%) |
May 06, 2008 | 12.93 | 13.24 | 12.88 | 12.99 | 781,176 | +0.05(+0.42%) |
May 05, 2008 | 12.76 | 13.08 | 12.71 | 12.93 | 839,535 | +0.23(+1.85%) |
May 02, 2008 | 12.76 | 12.93 | 12.54 | 12.70 | 467,928 | +0.02(+0.18%) |
May 01, 2008 | 12.47 | 12.78 | 12.37 | 12.68 | 528,830 | +0.22(+1.79%) |
Apr 30, 2008 | 12.39 | 12.69 | 12.36 | 12.45 | 635,853 | +0.12(+0.97%) |
Apr 29, 2008 | 12.30 | 12.69 | 12.28 | 12.33 | 894,238 | +0.05(+0.38%) |
Apr 28, 2008 | 12.43 | 12.43 | 12.19 | 12.29 | 848,031 | -0.16(-1.27%) |
Apr 25, 2008 | 12.36 | 12.55 | 12.24 | 12.44 | 574,195 | +0.11(+0.90%) |
Apr 24, 2008 | 12.09 | 12.44 | 11.83 | 12.33 | 966,721 | +0.48(+4.09%) |
Apr 23, 2008 | 12.29 | 12.29 | 11.72 | 11.85 | 641,110 | -0.39(-3.18%) |
Apr 22, 2008 | 12.18 | 12.60 | 12.12 | 12.24 | 691,458 | +0.38(+3.18%) |
Apr 21, 2008 | 11.79 | 12.03 | 11.76 | 11.86 | 289,441 | -0.02(-0.13%) |
Apr 18, 2008 | 11.98 | 11.98 | 11.64 | 11.88 | 659,226 | +0.18(+1.51%) |
Apr 17, 2008 | 11.96 | 12.11 | 11.70 | 11.70 | 491,319 | -0.35(-2.94%) |
Apr 16, 2008 | 11.66 | 12.08 | 11.66 | 12.05 | 388,109 | +0.48(+4.19%) |
Apr 15, 2008 | 11.26 | 11.64 | 11.23 | 11.57 | 392,128 | +0.36(+3.23%) |
Apr 14, 2008 | 11.24 | 11.39 | 11.08 | 11.21 | 410,442 | -0.07(-0.58%) |
Apr 11, 2008 | 11.71 | 11.71 | 11.20 | 11.27 | 447,641 | -0.56(-4.72%) |
Apr 10, 2008 | 11.48 | 11.90 | 11.34 | 11.83 | 383,367 | +0.37(+3.19%) |
Apr 09, 2008 | 11.78 | 11.93 | 11.31 | 11.46 | 427,040 | -0.38(-3.22%) |
Apr 08, 2008 | 11.81 | 11.87 | 11.56 | 11.84 | 456,480 | -0.04(-0.36%) |
Apr 07, 2008 | 12.03 | 12.20 | 11.86 | 11.89 | 516,009 | -0.03(-0.29%) |
Apr 04, 2008 | 11.81 | 12.10 | 11.56 | 11.92 | 410,676 | +0.07(+0.62%) |
Apr 03, 2008 | 11.81 | 11.96 | 11.66 | 11.85 | 489,234 | -0.05(-0.45%) |
Apr 02, 2008 | 11.48 | 12.02 | 11.48 | 11.90 | 736,710 | +0.30(+2.55%) |
Apr 01, 2008 | 11.32 | 11.63 | 11.15 | 11.61 | 844,469 | +0.51(+4.58%) |
Mar 31, 2008 | 11.36 | 11.36 | 10.96 | 11.10 | 847,191 | -0.22(-1.97%) |
Mar 28, 2008 | 11.23 | 11.52 | 11.17 | 11.32 | 570,727 | +0.08(+0.72%) |
Mar 27, 2008 | 11.55 | 11.59 | 11.19 | 11.24 | 381,353 | -0.28(-2.44%) |
Mar 26, 2008 | 11.19 | 11.52 | 11.11 | 11.52 | 594,255 | +0.26(+2.32%) |
Mar 25, 2008 | 11.01 | 11.31 | 11.00 | 11.26 | 389,411 | +0.27(+2.45%) |
Mar 24, 2008 | 10.56 | 11.13 | 10.54 | 10.99 | 482,574 | +0.45(+4.23%) |
Mar 21, 2008 | 10.74 | 10.79 | 10.44 | 10.54 | 1,826,738 | +0.00(+0.00%) |
Mar 20, 2008 | 10.74 | 10.79 | 10.44 | 10.54 | 1,826,738 | -0.03(-0.25%) |
Mar 19, 2008 | 11.07 | 11.18 | 10.54 | 10.57 | 862,528 | -0.40(-3.65%) |
Mar 18, 2008 | 10.47 | 11.03 | 10.46 | 10.97 | 626,339 | +0.51(+4.85%) |
Mar 17, 2008 | 10.42 | 10.71 | 10.18 | 10.46 | 549,546 | -0.22(-2.05%) |
Mar 14, 2008 | 11.23 | 11.23 | 10.52 | 10.68 | 391,491 | -0.43(-3.84%) |
Mar 13, 2008 | 10.64 | 11.12 | 10.41 | 11.11 | 382,652 | +0.32(+2.96%) |
Mar 12, 2008 | 10.81 | 11.08 | 10.71 | 10.79 | 379,273 | +0.00(+0.00%) |
Mar 11, 2008 | 10.55 | 10.84 | 10.49 | 10.79 | 660,804 | +0.55(+5.41%) |
Mar 10, 2008 | 10.66 | 10.68 | 10.21 | 10.24 | 443,742 | -0.36(-3.41%) |
Mar 07, 2008 | 10.72 | 11.01 | 10.40 | 10.60 | 768,945 | -0.26(-2.37%) |
Mar 06, 2008 | 11.09 | 11.16 | 10.79 | 10.86 | 562,021 | -0.32(-2.86%) |
Mar 05, 2008 | 11.29 | 11.33 | 11.06 | 11.18 | 350,158 | -0.03(-0.24%) |
Mar 04, 2008 | 11.02 | 11.27 | 10.87 | 11.20 | 593,995 | +0.05(+0.41%) |