Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.640 | 7.932 | 7.568 | 7.701 | 0 | -0.10(-1.34%) |
Feb 26, 2009 | 8.103 | 8.233 | 7.764 | 7.805 | 8,350,627 | -0.24(-2.99%) |
Feb 25, 2009 | 8.323 | 8.332 | 7.866 | 8.045 | 8,457,145 | -0.37(-4.44%) |
Feb 24, 2009 | 8.068 | 8.436 | 7.874 | 8.419 | 9,787,064 | +0.47(+5.94%) |
Feb 23, 2009 | 8.427 | 8.427 | 7.895 | 7.947 | 8,665,510 | -0.37(-4.49%) |
Feb 20, 2009 | 7.788 | 8.364 | 7.599 | 8.320 | 0 | +0.39(+4.97%) |
Feb 19, 2009 | 8.369 | 8.401 | 7.872 | 7.927 | 5,907,828 | -0.30(-3.63%) |
Feb 18, 2009 | 8.320 | 8.364 | 8.025 | 8.225 | 5,540,600 | -0.00(-0.04%) |
Feb 17, 2009 | 8.358 | 8.378 | 8.158 | 8.228 | 9,698,570 | -0.27(-3.17%) |
Feb 13, 2009 | 8.830 | 8.885 | 8.485 | 8.497 | 0 | -0.35(-3.96%) |
Feb 12, 2009 | 8.650 | 8.966 | 8.393 | 8.847 | 7,917,585 | -0.07(-0.81%) |
Feb 11, 2009 | 8.798 | 8.943 | 8.537 | 8.920 | 6,148,359 | +0.25(+2.94%) |
Feb 10, 2009 | 9.125 | 9.229 | 8.636 | 8.665 | 8,851,693 | -0.62(-6.70%) |
Feb 09, 2009 | 9.067 | 9.325 | 9.018 | 9.287 | 3,053,943 | +0.09(+0.94%) |
Feb 06, 2009 | 8.555 | 9.226 | 8.488 | 9.200 | 0 | +0.72(+8.43%) |
Feb 05, 2009 | 8.462 | 8.723 | 8.268 | 8.485 | 5,146,163 | -0.03(-0.34%) |
Feb 04, 2009 | 8.673 | 8.830 | 8.494 | 8.514 | 3,701,906 | -0.16(-1.87%) |
Feb 03, 2009 | 8.705 | 8.769 | 8.471 | 8.676 | 4,317,137 | -0.04(-0.50%) |
Feb 02, 2009 | 8.326 | 8.769 | 8.239 | 8.720 | 5,374,065 | +0.20(+2.31%) |
Jan 30, 2009 | 8.862 | 8.902 | 8.407 | 8.523 | 0 | -0.22(-2.52%) |
Jan 29, 2009 | 9.212 | 9.293 | 8.702 | 8.743 | 7,745,451 | -0.57(-6.15%) |
Jan 28, 2009 | 8.922 | 9.380 | 8.807 | 9.316 | 6,538,772 | +0.63(+7.20%) |
Jan 27, 2009 | 8.679 | 8.755 | 8.488 | 8.691 | 4,212,470 | +0.33(+3.91%) |
Jan 26, 2009 | 8.488 | 8.659 | 8.210 | 8.364 | 4,053,096 | -0.10(-1.23%) |
Jan 23, 2009 | 8.034 | 8.511 | 7.889 | 8.468 | 5,448,186 | +0.19(+2.31%) |
Jan 22, 2009 | 8.529 | 8.659 | 8.112 | 8.277 | 6,827,849 | -0.34(-3.93%) |
Jan 21, 2009 | 8.248 | 8.778 | 7.924 | 8.616 | 7,258,669 | +0.56(+6.90%) |
Jan 20, 2009 | 8.653 | 8.737 | 7.987 | 8.060 | 8,379,667 | -0.69(-7.94%) |
Jan 16, 2009 | 8.676 | 8.775 | 8.207 | 8.755 | 0 | +0.44(+5.26%) |
Jan 15, 2009 | 7.860 | 8.384 | 7.599 | 8.317 | 6,798,930 | +0.44(+5.59%) |
Jan 14, 2009 | 8.210 | 8.228 | 7.834 | 7.877 | 6,123,330 | -0.45(-5.46%) |
Jan 13, 2009 | 8.074 | 8.410 | 7.990 | 8.332 | 3,596,815 | +0.19(+2.35%) |
Jan 12, 2009 | 8.390 | 8.471 | 8.039 | 8.141 | 4,090,512 | -0.25(-3.00%) |
Jan 09, 2009 | 8.789 | 8.789 | 8.378 | 8.393 | 3,884,575 | -0.40(-4.58%) |
Jan 08, 2009 | 8.618 | 8.908 | 8.540 | 8.795 | 3,613,775 | +0.15(+1.74%) |
Jan 07, 2009 | 8.922 | 8.954 | 8.592 | 8.645 | 4,557,301 | -0.35(-3.89%) |
Jan 06, 2009 | 8.749 | 9.047 | 8.491 | 8.995 | 5,771,145 | +0.31(+3.57%) |
Jan 05, 2009 | 8.743 | 9.009 | 8.610 | 8.685 | 5,000,754 | -0.08(-0.86%) |
Jan 02, 2009 | 9.119 | 9.119 | 8.755 | 8.760 | 0 | -0.32(-3.48%) |
Jan 01, 2009 | 8.908 | 9.119 | 8.734 | 9.076 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.908 | 9.119 | 8.734 | 9.076 | 4,324,691 | +0.17(+1.92%) |
Dec 30, 2008 | 8.537 | 8.908 | 8.491 | 8.905 | 3,903,974 | +0.43(+5.13%) |
Dec 29, 2008 | 8.786 | 8.786 | 8.401 | 8.471 | 4,047,493 | -0.36(-4.07%) |
Dec 26, 2008 | 8.755 | 8.844 | 8.581 | 8.830 | 0 | +0.14(+1.63%) |
Dec 24, 2008 | 8.546 | 8.737 | 8.546 | 8.688 | 948,234 | -0.05(-0.56%) |
Dec 23, 2008 | 8.870 | 8.995 | 8.633 | 8.737 | 3,805,287 | -0.02(-0.20%) |
Dec 22, 2008 | 8.986 | 9.012 | 8.372 | 8.755 | 6,277,074 | -0.12(-1.34%) |
Dec 19, 2008 | 8.818 | 8.963 | 8.587 | 8.873 | 6,697,480 | +0.15(+1.76%) |
Dec 18, 2008 | 9.423 | 9.461 | 8.618 | 8.720 | 6,280,718 | -0.63(-6.78%) |
Dec 17, 2008 | 9.125 | 9.640 | 8.920 | 9.354 | 5,899,351 | -0.02(-0.22%) |
Dec 16, 2008 | 8.407 | 9.374 | 8.364 | 9.374 | 8,496,837 | +1.01(+12.12%) |
Dec 15, 2008 | 8.876 | 8.876 | 8.152 | 8.361 | 6,283,692 | -0.43(-4.84%) |
Dec 12, 2008 | 8.002 | 8.830 | 7.895 | 8.786 | 0 | +0.71(+8.74%) |
Dec 11, 2008 | 9.053 | 9.134 | 7.993 | 8.080 | 10,184,143 | -1.06(-11.62%) |
Dec 10, 2008 | 8.650 | 9.224 | 8.627 | 9.142 | 4,541,685 | +0.58(+6.76%) |
Dec 09, 2008 | 8.769 | 9.154 | 8.506 | 8.563 | 6,388,593 | -0.32(-3.59%) |
Dec 08, 2008 | 8.859 | 9.212 | 8.407 | 8.882 | 8,079,533 | +0.24(+2.78%) |
Dec 05, 2008 | 8.149 | 8.705 | 7.934 | 8.642 | 0 | +0.43(+5.18%) |
Dec 04, 2008 | 8.300 | 8.876 | 8.123 | 8.216 | 6,984,701 | -0.39(-4.51%) |
Dec 03, 2008 | 7.947 | 8.636 | 7.918 | 8.604 | 6,785,662 | +0.07(+0.81%) |
Dec 02, 2008 | 8.005 | 8.595 | 7.903 | 8.534 | 9,880,590 | +0.74(+9.55%) |
Dec 01, 2008 | 9.362 | 9.542 | 7.738 | 7.790 | 8,066,521 | -1.88(-19.43%) |
Nov 28, 2008 | 9.669 | 9.881 | 9.270 | 9.669 | 3,236,291 | -0.08(-0.86%) |
Nov 26, 2008 | 9.403 | 9.823 | 9.148 | 9.753 | 6,425,774 | +0.21(+2.25%) |
Nov 25, 2008 | 10.40 | 10.40 | 9.061 | 9.539 | 8,633,151 | -0.53(-5.23%) |
Nov 24, 2008 | 8.925 | 10.07 | 8.561 | 10.07 | 9,444,575 | +1.34(+15.36%) |
Nov 21, 2008 | 8.451 | 9.174 | 7.834 | 8.726 | 9,005,291 | +0.52(+6.31%) |
Nov 20, 2008 | 8.404 | 9.061 | 7.831 | 8.207 | 9,287,000 | -0.45(-5.25%) |
Nov 19, 2008 | 9.195 | 9.386 | 8.468 | 8.662 | 5,431,181 | -0.58(-6.30%) |
Nov 18, 2008 | 8.783 | 9.339 | 8.668 | 9.244 | 5,257,150 | +0.49(+5.62%) |
Nov 17, 2008 | 8.827 | 9.192 | 8.688 | 8.752 | 3,258,726 | -0.11(-1.24%) |
Nov 14, 2008 | 9.655 | 9.742 | 8.781 | 8.862 | 0 | -0.90(-9.20%) |
Nov 13, 2008 | 8.714 | 9.788 | 8.471 | 9.759 | 9,491,991 | +1.18(+13.81%) |
Nov 12, 2008 | 8.636 | 8.786 | 8.549 | 8.575 | 7,962,535 | -0.25(-2.89%) |
Nov 11, 2008 | 8.500 | 9.090 | 8.317 | 8.830 | 3,354,546 | +0.14(+1.60%) |
Nov 10, 2008 | 9.307 | 9.643 | 8.647 | 8.691 | 3,888,340 | -0.56(-6.01%) |
Nov 07, 2008 | 8.566 | 9.264 | 8.416 | 9.247 | 0 | +0.77(+9.08%) |
Nov 06, 2008 | 8.882 | 8.882 | 8.410 | 8.477 | 4,126,533 | -0.40(-4.47%) |
Nov 05, 2008 | 9.122 | 9.368 | 8.792 | 8.873 | 5,417,875 | -0.49(-5.26%) |
Nov 04, 2008 | 9.438 | 9.449 | 9.064 | 9.365 | 3,644,991 | +0.08(+0.81%) |
Nov 03, 2008 | 9.542 | 9.652 | 9.206 | 9.290 | 2,051,815 | -0.29(-2.99%) |
Oct 31, 2008 | 9.105 | 9.640 | 8.917 | 9.577 | 0 | +0.38(+4.09%) |
Oct 30, 2008 | 9.247 | 9.267 | 8.804 | 9.200 | 3,591,371 | +0.14(+1.57%) |
Oct 29, 2008 | 9.261 | 9.435 | 8.833 | 9.058 | 6,534,347 | -0.20(-2.16%) |
Oct 28, 2008 | 8.045 | 9.261 | 7.695 | 9.258 | 7,624,177 | +1.34(+16.93%) |
Oct 27, 2008 | 7.727 | 8.372 | 7.727 | 7.918 | 5,396,922 | -0.13(-1.65%) |
Oct 24, 2008 | 8.239 | 8.511 | 7.869 | 8.051 | 0 | -0.82(-9.27%) |
Oct 23, 2008 | 9.212 | 9.345 | 8.173 | 8.873 | 5,608,793 | -0.25(-2.79%) |
Oct 22, 2008 | 9.881 | 9.881 | 8.856 | 9.128 | 4,653,833 | -0.71(-7.18%) |
Oct 21, 2008 | 9.875 | 10.04 | 9.805 | 9.834 | 3,354,018 | -0.28(-2.78%) |
Oct 20, 2008 | 9.774 | 10.12 | 9.536 | 10.12 | 3,620,728 | +0.41(+4.21%) |
Oct 17, 2008 | 9.640 | 10.23 | 9.371 | 9.707 | 0 | -0.05(-0.50%) |
Oct 16, 2008 | 9.116 | 10.12 | 8.885 | 9.756 | 7,030,490 | +0.71(+7.81%) |
Oct 15, 2008 | 10.17 | 10.84 | 8.975 | 9.050 | 6,212,611 | -1.81(-16.64%) |
Oct 14, 2008 | 11.95 | 11.97 | 10.27 | 10.86 | 4,841,705 | -0.83(-7.11%) |
Oct 13, 2008 | 11.76 | 11.76 | 11.03 | 11.69 | 5,636,907 | +0.48(+4.32%) |
Oct 10, 2008 | 9.267 | 11.20 | 8.902 | 11.20 | 0 | +1.04(+10.22%) |
Oct 09, 2008 | 11.48 | 11.62 | 10.16 | 10.16 | 4,970,464 | -1.00(-8.99%) |
Oct 08, 2008 | 11.28 | 11.58 | 10.71 | 11.17 | 4,482,905 | -0.11(-1.00%) |
Oct 07, 2008 | 11.86 | 12.14 | 11.22 | 11.28 | 5,255,734 | -0.45(-3.87%) |
Oct 06, 2008 | 11.87 | 11.94 | 11.06 | 11.74 | 6,415,971 | -0.44(-3.61%) |
Oct 03, 2008 | 12.89 | 13.09 | 12.17 | 12.18 | 0 | -0.48(-3.78%) |
Oct 02, 2008 | 13.19 | 13.29 | 12.57 | 12.65 | 2,729,336 | -0.65(-4.85%) |
Oct 01, 2008 | 13.56 | 13.63 | 13.16 | 13.30 | 2,245,245 | -0.41(-2.98%) |
Sep 30, 2008 | 12.92 | 13.88 | 12.88 | 13.71 | 3,311,130 | +0.74(+5.67%) |
Sep 29, 2008 | 13.78 | 13.78 | 12.77 | 12.97 | 3,623,215 | -0.93(-6.68%) |
Sep 26, 2008 | 13.51 | 13.90 | 13.26 | 13.90 | 0 | +0.24(+1.76%) |
Sep 25, 2008 | 13.33 | 13.70 | 13.24 | 13.66 | 3,030,893 | +0.37(+2.81%) |
Sep 24, 2008 | 13.17 | 13.42 | 12.92 | 13.29 | 2,032,824 | +0.08(+0.57%) |
Sep 23, 2008 | 12.85 | 13.41 | 12.75 | 13.21 | 2,284,170 | +0.42(+3.26%) |
Sep 22, 2008 | 13.88 | 14.04 | 12.78 | 12.80 | 3,567,785 | -1.50(-10.51%) |
Sep 19, 2008 | 13.01 | 14.34 | 12.08 | 14.30 | 0 | +0.66(+4.86%) |
Sep 18, 2008 | 13.10 | 13.68 | 12.74 | 13.64 | 5,886,654 | +0.74(+5.70%) |
Sep 17, 2008 | 13.28 | 13.55 | 12.80 | 12.90 | 3,997,331 | -0.64(-4.75%) |
Sep 16, 2008 | 12.56 | 13.59 | 12.56 | 13.54 | 4,933,790 | +0.66(+5.12%) |
Sep 15, 2008 | 12.95 | 13.34 | 12.54 | 12.88 | 4,357,889 | -0.45(-3.39%) |
Sep 12, 2008 | 12.91 | 13.34 | 12.87 | 13.33 | 0 | +0.31(+2.38%) |
Sep 11, 2008 | 12.60 | 13.06 | 12.56 | 13.02 | 1,805,357 | +0.12(+0.94%) |
Sep 10, 2008 | 12.97 | 12.98 | 12.64 | 12.90 | 2,472,111 | +0.05(+0.41%) |
Sep 09, 2008 | 13.29 | 13.38 | 12.71 | 12.85 | 3,684,427 | -0.52(-3.92%) |
Sep 08, 2008 | 13.19 | 13.39 | 13.01 | 13.38 | 3,865,974 | +0.47(+3.66%) |
Sep 05, 2008 | 12.72 | 12.92 | 12.52 | 12.90 | 0 | +0.06(+0.47%) |
Sep 04, 2008 | 13.29 | 13.36 | 12.83 | 12.84 | 2,472,574 | -0.51(-3.80%) |
Sep 03, 2008 | 13.25 | 13.35 | 13.07 | 13.35 | 2,583,285 | +0.12(+0.88%) |
Sep 02, 2008 | 13.10 | 13.38 | 13.00 | 13.23 | 2,021,436 | +0.21(+1.60%) |
Aug 29, 2008 | 13.17 | 13.22 | 12.94 | 13.02 | 0 | -0.23(-1.70%) |
Aug 28, 2008 | 12.82 | 13.25 | 12.82 | 13.25 | 3,333,441 | +0.54(+4.28%) |
Aug 27, 2008 | 12.38 | 12.74 | 12.38 | 12.71 | 1,447,479 | +0.17(+1.39%) |
Aug 26, 2008 | 12.37 | 12.53 | 12.31 | 12.53 | 1,515,576 | +0.22(+1.79%) |
Aug 25, 2008 | 12.63 | 12.63 | 12.28 | 12.31 | 3,057,027 | -0.41(-3.19%) |
Aug 22, 2008 | 12.74 | 12.77 | 12.47 | 12.72 | 0 | +0.24(+1.93%) |
Aug 21, 2008 | 12.18 | 12.65 | 12.17 | 12.48 | 2,454,021 | -0.02(-0.14%) |
Aug 20, 2008 | 12.56 | 12.70 | 12.28 | 12.49 | 3,076,837 | -0.01(-0.05%) |
Aug 19, 2008 | 12.82 | 12.90 | 12.36 | 12.50 | 3,416,871 | -0.41(-3.16%) |
Aug 18, 2008 | 13.17 | 13.32 | 12.85 | 12.91 | 2,258,557 | -0.25(-1.91%) |
Aug 15, 2008 | 13.49 | 13.53 | 12.98 | 13.16 | 0 | -0.08(-0.63%) |
Aug 14, 2008 | 12.93 | 13.42 | 12.93 | 13.24 | 1,680,850 | +0.08(+0.59%) |
Aug 13, 2008 | 13.02 | 13.59 | 13.00 | 13.17 | 1,663,230 | -0.10(-0.74%) |
Aug 12, 2008 | 13.57 | 13.61 | 13.15 | 13.26 | 4,350,463 | -0.34(-2.51%) |
Aug 11, 2008 | 13.52 | 13.80 | 13.45 | 13.61 | 2,229,055 | -0.01(-0.11%) |
Aug 08, 2008 | 13.11 | 13.68 | 13.07 | 13.62 | 2,761,571 | +0.56(+4.32%) |
Aug 07, 2008 | 13.46 | 13.51 | 12.99 | 13.06 | 2,105,418 | -0.52(-3.84%) |
Aug 06, 2008 | 13.71 | 13.71 | 13.48 | 13.58 | 2,405,203 | -0.14(-1.06%) |
Aug 05, 2008 | 13.46 | 13.75 | 13.35 | 13.72 | 3,036,913 | +0.42(+3.18%) |
Aug 04, 2008 | 13.46 | 13.46 | 13.16 | 13.30 | 2,331,427 | -0.16(-1.20%) |
Aug 01, 2008 | 13.52 | 13.63 | 13.32 | 13.46 | 2,722,141 | -0.06(-0.47%) |
Jul 31, 2008 | 13.72 | 13.74 | 13.37 | 13.53 | 2,173,622 | -0.16(-1.18%) |
Jul 30, 2008 | 13.66 | 13.86 | 13.31 | 13.69 | 3,370,432 | -0.03(-0.25%) |
Jul 29, 2008 | 13.72 | 13.89 | 13.13 | 13.72 | 3,738,151 | +0.67(+5.12%) |
Jul 28, 2008 | 13.20 | 13.52 | 13.05 | 13.05 | 2,549,710 | -0.23(-1.70%) |
Jul 25, 2008 | 13.33 | 13.68 | 13.01 | 13.28 | 3,772,966 | +0.12(+0.88%) |
Jul 24, 2008 | 13.64 | 13.65 | 13.14 | 13.16 | 4,261,448 | -0.54(-3.97%) |
Jul 23, 2008 | 13.67 | 13.90 | 13.32 | 13.71 | 3,688,825 | +0.03(+0.21%) |
Jul 22, 2008 | 13.46 | 13.68 | 13.24 | 13.68 | 5,757,449 | +0.29(+2.18%) |
Jul 21, 2008 | 13.52 | 13.52 | 13.24 | 13.39 | 2,168,796 | -0.08(-0.56%) |
Jul 18, 2008 | 13.20 | 13.47 | 13.18 | 13.46 | 4,156,332 | +0.21(+1.55%) |
Jul 17, 2008 | 12.96 | 13.32 | 12.63 | 13.26 | 4,667,294 | +0.40(+3.11%) |
Jul 16, 2008 | 11.91 | 12.98 | 11.82 | 12.86 | 3,185,013 | +0.90(+7.50%) |
Jul 15, 2008 | 11.94 | 12.36 | 11.80 | 11.96 | 2,600,304 | -0.14(-1.15%) |
Jul 14, 2008 | 12.41 | 12.53 | 12.01 | 12.10 | 2,588,984 | -0.21(-1.69%) |
Jul 11, 2008 | 11.84 | 12.54 | 11.84 | 12.31 | 2,557,547 | +0.20(+1.65%) |
Jul 10, 2008 | 11.88 | 12.28 | 11.75 | 12.11 | 2,244,927 | +0.23(+1.90%) |
Jul 09, 2008 | 12.85 | 12.85 | 11.81 | 11.88 | 2,593,907 | -0.89(-7.00%) |
Jul 08, 2008 | 11.96 | 12.78 | 11.84 | 12.78 | 3,961,442 | +0.76(+6.34%) |
Jul 07, 2008 | 12.20 | 12.37 | 11.90 | 12.01 | 2,074,983 | -0.15(-1.24%) |
Jul 04, 2008 | 12.22 | 12.45 | 12.09 | 12.16 | 1,088,945 | +0.00(+0.00%) |
Jul 03, 2008 | 12.22 | 12.45 | 12.09 | 12.16 | 1,088,945 | -0.01(-0.10%) |
Jul 02, 2008 | 12.54 | 12.63 | 12.18 | 12.18 | 2,014,303 | -0.34(-2.71%) |
Jul 01, 2008 | 12.15 | 12.56 | 12.05 | 12.52 | 2,376,004 | +0.22(+1.81%) |
Jun 30, 2008 | 12.24 | 12.52 | 12.16 | 12.29 | 1,431,807 | +0.02(+0.16%) |
Jun 27, 2008 | 12.42 | 12.47 | 12.24 | 12.27 | 2,428,481 | -0.17(-1.35%) |
Jun 26, 2008 | 12.62 | 12.70 | 12.44 | 12.44 | 1,685,019 | -0.42(-3.24%) |
Jun 25, 2008 | 12.80 | 13.02 | 12.70 | 12.86 | 2,044,382 | +0.05(+0.43%) |
Jun 24, 2008 | 12.74 | 13.03 | 12.69 | 12.80 | 1,186,561 | +0.04(+0.32%) |
Jun 23, 2008 | 12.99 | 13.15 | 12.76 | 12.76 | 1,318,267 | -0.19(-1.48%) |
Jun 20, 2008 | 13.12 | 13.16 | 12.90 | 12.95 | 2,320,225 | -0.30(-2.23%) |
Jun 19, 2008 | 12.95 | 13.27 | 12.95 | 13.25 | 1,158,627 | +0.26(+2.03%) |
Jun 18, 2008 | 13.03 | 13.20 | 12.91 | 12.98 | 1,774,842 | -0.07(-0.51%) |
Jun 17, 2008 | 13.50 | 13.54 | 13.04 | 13.05 | 2,374,260 | -0.42(-3.10%) |
Jun 16, 2008 | 13.36 | 13.47 | 13.19 | 13.47 | 1,438,156 | +0.10(+0.71%) |
Jun 13, 2008 | 13.22 | 13.37 | 13.07 | 13.37 | 1,507,700 | +0.19(+1.47%) |
Jun 12, 2008 | 13.03 | 13.44 | 13.03 | 13.18 | 1,591,334 | +0.01(+0.07%) |
Jun 11, 2008 | 13.31 | 13.34 | 13.14 | 13.17 | 1,817,378 | -0.12(-0.94%) |
Jun 10, 2008 | 13.17 | 13.31 | 12.88 | 13.29 | 2,200,779 | +0.10(+0.75%) |
Jun 09, 2008 | 13.49 | 13.51 | 13.15 | 13.20 | 1,949,387 | -0.21(-1.60%) |
Jun 06, 2008 | 13.75 | 13.75 | 13.37 | 13.41 | 2,297,846 | -0.41(-2.93%) |
Jun 05, 2008 | 13.58 | 13.81 | 13.48 | 13.81 | 2,179,262 | +0.15(+1.12%) |
Jun 04, 2008 | 13.46 | 13.75 | 13.42 | 13.66 | 1,605,593 | +0.17(+1.29%) |
Jun 03, 2008 | 13.55 | 13.55 | 13.29 | 13.49 | 2,121,815 | +0.02(+0.15%) |
Jun 02, 2008 | 13.75 | 13.82 | 13.40 | 13.47 | 3,248,888 | -0.27(-1.98%) |
May 30, 2008 | 13.35 | 13.90 | 13.34 | 13.74 | 4,488,407 | +0.52(+3.94%) |
May 29, 2008 | 12.87 | 13.25 | 12.85 | 13.22 | 1,625,130 | +0.30(+2.31%) |
May 28, 2008 | 12.85 | 12.96 | 12.64 | 12.92 | 1,333,117 | +0.12(+0.90%) |
May 27, 2008 | 12.70 | 12.93 | 12.64 | 12.80 | 916,977 | +0.17(+1.33%) |
May 26, 2008 | 12.73 | 12.76 | 12.59 | 12.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.73 | 12.76 | 12.59 | 12.64 | 1,255,725 | -0.11(-0.86%) |
May 22, 2008 | 12.57 | 12.81 | 12.57 | 12.75 | 1,211,045 | +0.12(+0.92%) |
May 21, 2008 | 12.78 | 12.91 | 12.63 | 12.63 | 1,476,698 | -0.19(-1.45%) |
May 20, 2008 | 12.89 | 12.93 | 12.75 | 12.82 | 1,651,171 | -0.09(-0.72%) |
May 19, 2008 | 12.91 | 13.06 | 12.85 | 12.91 | 836,583 | +0.00(+0.00%) |
May 16, 2008 | 12.80 | 12.98 | 12.76 | 12.91 | 1,426,930 | +0.01(+0.11%) |
May 15, 2008 | 12.90 | 12.90 | 12.66 | 12.89 | 1,527,285 | +0.00(+0.00%) |
May 14, 2008 | 12.87 | 12.99 | 12.84 | 12.89 | 1,112,665 | +0.12(+0.97%) |
May 13, 2008 | 12.85 | 12.85 | 12.61 | 12.77 | 1,973,436 | -0.07(-0.56%) |
May 12, 2008 | 12.50 | 12.84 | 12.50 | 12.84 | 1,483,113 | +0.34(+2.71%) |
May 09, 2008 | 12.42 | 12.64 | 12.39 | 12.50 | 1,646,978 | -0.02(-0.16%) |
May 08, 2008 | 12.53 | 12.62 | 12.45 | 12.52 | 1,521,327 | +0.09(+0.70%) |
May 07, 2008 | 12.77 | 12.80 | 12.44 | 12.44 | 1,630,370 | -0.29(-2.30%) |
May 06, 2008 | 12.58 | 12.73 | 12.47 | 12.73 | 1,915,312 | +0.12(+0.99%) |
May 05, 2008 | 12.48 | 12.64 | 12.40 | 12.60 | 2,066,962 | +0.16(+1.26%) |
May 02, 2008 | 12.72 | 12.72 | 12.41 | 12.45 | 1,335,000 | -0.16(-1.24%) |
May 01, 2008 | 12.17 | 12.60 | 12.16 | 12.60 | 2,038,437 | +0.44(+3.59%) |
Apr 30, 2008 | 12.36 | 12.44 | 12.16 | 12.17 | 2,209,328 | -0.13(-1.08%) |
Apr 29, 2008 | 12.54 | 12.54 | 12.21 | 12.30 | 2,081,097 | -0.20(-1.62%) |
Apr 28, 2008 | 12.46 | 12.60 | 12.30 | 12.50 | 1,978,600 | +0.18(+1.46%) |
Apr 25, 2008 | 12.53 | 12.53 | 12.12 | 12.32 | 3,004,043 | -0.20(-1.59%) |
Apr 24, 2008 | 12.52 | 12.53 | 12.22 | 12.52 | 2,637,316 | +0.02(+0.18%) |
Apr 23, 2008 | 12.80 | 12.83 | 12.39 | 12.50 | 1,964,831 | -0.30(-2.31%) |
Apr 22, 2008 | 12.80 | 12.91 | 12.56 | 12.80 | 2,889,218 | -0.29(-2.21%) |
Apr 21, 2008 | 13.30 | 13.30 | 12.94 | 13.09 | 1,508,871 | -0.20(-1.50%) |
Apr 18, 2008 | 13.48 | 13.54 | 13.16 | 13.29 | 1,854,027 | -0.03(-0.20%) |
Apr 17, 2008 | 13.33 | 13.46 | 13.20 | 13.31 | 2,277,656 | -0.10(-0.71%) |
Apr 16, 2008 | 12.83 | 13.41 | 12.83 | 13.41 | 3,203,507 | +0.65(+5.06%) |
Apr 15, 2008 | 12.52 | 12.76 | 12.47 | 12.76 | 1,768,946 | +0.34(+2.70%) |
Apr 14, 2008 | 12.66 | 12.67 | 12.40 | 12.43 | 1,739,672 | -0.26(-2.03%) |
Apr 11, 2008 | 12.75 | 12.85 | 12.66 | 12.68 | 1,585,140 | -0.28(-2.14%) |
Apr 10, 2008 | 12.76 | 13.09 | 12.58 | 12.96 | 1,826,006 | +0.23(+1.84%) |
Apr 09, 2008 | 13.04 | 13.09 | 12.72 | 12.73 | 1,698,922 | -0.26(-2.01%) |
Apr 08, 2008 | 12.83 | 13.07 | 12.75 | 12.99 | 2,438,377 | +0.09(+0.67%) |
Apr 07, 2008 | 13.05 | 13.08 | 12.77 | 12.90 | 1,394,495 | -0.10(-0.78%) |
Apr 04, 2008 | 13.21 | 13.22 | 12.94 | 13.00 | 2,036,403 | -0.22(-1.64%) |
Apr 03, 2008 | 12.94 | 13.22 | 12.78 | 13.22 | 2,050,693 | +0.30(+2.35%) |
Apr 02, 2008 | 12.91 | 12.99 | 12.69 | 12.91 | 1,629,872 | -0.03(-0.27%) |
Apr 01, 2008 | 12.58 | 12.96 | 12.58 | 12.95 | 2,471,828 | +0.37(+2.97%) |
Mar 31, 2008 | 12.28 | 12.75 | 12.20 | 12.58 | 2,531,240 | +0.34(+2.77%) |
Mar 28, 2008 | 12.51 | 12.60 | 12.22 | 12.24 | 1,622,563 | -0.23(-1.86%) |
Mar 27, 2008 | 12.76 | 12.85 | 12.47 | 12.47 | 2,749,992 | -0.21(-1.62%) |
Mar 26, 2008 | 13.01 | 13.04 | 12.64 | 12.67 | 3,120,336 | -0.36(-2.78%) |
Mar 25, 2008 | 12.74 | 13.08 | 12.69 | 13.04 | 3,950,944 | +0.19(+1.44%) |
Mar 24, 2008 | 12.75 | 13.00 | 12.71 | 12.85 | 2,090,665 | +0.10(+0.80%) |
Mar 21, 2008 | 12.17 | 12.75 | 12.17 | 12.75 | 3,441,603 | +0.00(+0.00%) |
Mar 20, 2008 | 12.17 | 12.75 | 12.17 | 12.75 | 3,441,603 | +0.58(+4.78%) |
Mar 19, 2008 | 12.45 | 12.67 | 12.17 | 12.17 | 3,549,689 | -0.16(-1.27%) |
Mar 18, 2008 | 11.84 | 12.32 | 11.68 | 12.32 | 4,783,449 | +0.69(+5.92%) |
Mar 17, 2008 | 11.42 | 11.76 | 11.25 | 11.63 | 5,846,350 | -0.01(-0.10%) |
Mar 14, 2008 | 11.95 | 12.13 | 11.48 | 11.65 | 3,183,245 | -0.18(-1.52%) |
Mar 13, 2008 | 11.61 | 11.90 | 11.44 | 11.83 | 3,511,640 | +0.05(+0.42%) |
Mar 12, 2008 | 12.03 | 12.23 | 11.75 | 11.78 | 2,796,807 | -0.30(-2.49%) |
Mar 11, 2008 | 11.75 | 12.08 | 11.63 | 12.08 | 3,174,253 | +0.57(+4.98%) |
Mar 10, 2008 | 11.77 | 11.77 | 11.46 | 11.50 | 3,043,193 | -0.27(-2.29%) |
Mar 07, 2008 | 11.91 | 11.98 | 11.57 | 11.77 | 4,101,524 | -0.22(-1.81%) |
Mar 06, 2008 | 12.37 | 12.37 | 11.98 | 11.99 | 2,677,316 | -0.45(-3.63%) |
Mar 05, 2008 | 12.50 | 12.62 | 12.33 | 12.44 | 2,212,399 | +0.06(+0.51%) |
Mar 04, 2008 | 12.41 | 12.54 | 12.25 | 12.38 | 2,578,332 | -0.19(-1.47%) |