Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.411 | 6.556 | 6.305 | 6.404 | 0 | -0.14(-2.12%) |
Feb 26, 2009 | 6.417 | 6.767 | 6.411 | 6.543 | 386,321 | +0.16(+2.48%) |
Feb 25, 2009 | 6.318 | 6.536 | 6.120 | 6.384 | 599,969 | -0.04(-0.62%) |
Feb 24, 2009 | 6.351 | 6.464 | 6.114 | 6.424 | 355,486 | +0.27(+4.40%) |
Feb 23, 2009 | 6.325 | 6.616 | 6.120 | 6.153 | 1,261,819 | -0.15(-2.31%) |
Feb 20, 2009 | 6.140 | 6.437 | 6.107 | 6.299 | 430,710 | +0.05(+0.74%) |
Feb 19, 2009 | 6.272 | 6.398 | 6.206 | 6.252 | 359,143 | -0.01(-0.21%) |
Feb 18, 2009 | 6.147 | 6.338 | 6.147 | 6.266 | 411,826 | +0.15(+2.48%) |
Feb 17, 2009 | 5.942 | 6.186 | 5.942 | 6.114 | 394,074 | +0.01(+0.22%) |
Feb 13, 2009 | 6.167 | 6.206 | 5.988 | 6.101 | 622,597 | -0.03(-0.54%) |
Feb 12, 2009 | 6.035 | 6.160 | 5.975 | 6.134 | 398,488 | +0.03(+0.54%) |
Feb 11, 2009 | 6.068 | 6.206 | 5.929 | 6.101 | 416,123 | +0.08(+1.32%) |
Feb 10, 2009 | 6.094 | 6.239 | 5.975 | 6.021 | 256,123 | -0.09(-1.41%) |
Feb 09, 2009 | 6.087 | 6.147 | 6.074 | 6.107 | 594,090 | +0.00(+0.00%) |
Feb 06, 2009 | 6.153 | 6.219 | 6.074 | 6.107 | 715,092 | -0.07(-1.18%) |
Feb 05, 2009 | 6.358 | 6.358 | 6.061 | 6.180 | 585,346 | -0.20(-3.11%) |
Feb 04, 2009 | 6.457 | 6.616 | 6.371 | 6.378 | 326,315 | -0.10(-1.53%) |
Feb 03, 2009 | 6.378 | 6.503 | 6.272 | 6.477 | 309,345 | +0.07(+1.13%) |
Feb 02, 2009 | 6.305 | 6.596 | 6.153 | 6.404 | 514,793 | -0.03(-0.41%) |
Jan 30, 2009 | 6.556 | 6.629 | 6.404 | 6.431 | 0 | -0.12(-1.81%) |
Jan 29, 2009 | 6.767 | 6.767 | 6.404 | 6.550 | 584,091 | -0.18(-2.75%) |
Jan 28, 2009 | 6.781 | 6.847 | 6.688 | 6.734 | 724,908 | -0.02(-0.29%) |
Jan 27, 2009 | 6.556 | 6.959 | 6.556 | 6.754 | 251,749 | +0.13(+1.99%) |
Jan 26, 2009 | 6.655 | 6.774 | 6.530 | 6.622 | 200,799 | -0.04(-0.59%) |
Jan 23, 2009 | 6.563 | 6.728 | 6.563 | 6.662 | 233,807 | +0.05(+0.80%) |
Jan 22, 2009 | 6.754 | 6.754 | 6.576 | 6.609 | 228,724 | -0.18(-2.63%) |
Jan 21, 2009 | 6.622 | 6.787 | 6.602 | 6.787 | 311,896 | +0.20(+3.11%) |
Jan 20, 2009 | 6.781 | 6.820 | 6.583 | 6.583 | 301,681 | -0.24(-3.48%) |
Jan 16, 2009 | 7.005 | 7.005 | 6.635 | 6.820 | 0 | -0.13(-1.81%) |
Jan 15, 2009 | 6.774 | 6.972 | 6.609 | 6.946 | 278,677 | +0.20(+2.94%) |
Jan 14, 2009 | 6.800 | 6.873 | 6.609 | 6.748 | 318,487 | -0.07(-1.06%) |
Jan 13, 2009 | 6.886 | 6.926 | 6.774 | 6.820 | 244,765 | -0.07(-0.96%) |
Jan 12, 2009 | 7.038 | 7.038 | 6.800 | 6.886 | 284,930 | -0.05(-0.76%) |
Jan 09, 2009 | 7.269 | 7.355 | 6.926 | 6.939 | 361,849 | -0.36(-4.97%) |
Jan 08, 2009 | 7.335 | 7.335 | 7.131 | 7.302 | 244,903 | -0.03(-0.36%) |
Jan 07, 2009 | 7.626 | 7.639 | 7.263 | 7.329 | 273,132 | -0.31(-4.06%) |
Jan 06, 2009 | 7.553 | 7.857 | 7.533 | 7.639 | 234,693 | +0.12(+1.58%) |
Jan 05, 2009 | 7.447 | 7.540 | 7.269 | 7.520 | 254,199 | +0.09(+1.15%) |
Jan 02, 2009 | 7.269 | 7.467 | 7.236 | 7.434 | 0 | +0.12(+1.62%) |
Jan 01, 2009 | 7.084 | 7.335 | 6.899 | 7.315 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.084 | 7.335 | 6.899 | 7.315 | 440,205 | +0.20(+2.88%) |
Dec 30, 2008 | 7.064 | 7.183 | 7.025 | 7.111 | 257,500 | +0.09(+1.22%) |
Dec 29, 2008 | 7.012 | 7.084 | 6.959 | 7.025 | 214,260 | -0.01(-0.19%) |
Dec 26, 2008 | 6.899 | 7.083 | 6.800 | 7.038 | 173,081 | +0.19(+2.80%) |
Dec 24, 2008 | 7.005 | 7.098 | 6.820 | 6.847 | 147,180 | -0.17(-2.45%) |
Dec 23, 2008 | 7.045 | 7.098 | 6.880 | 7.018 | 272,914 | +0.08(+1.14%) |
Dec 22, 2008 | 7.771 | 7.863 | 6.734 | 6.939 | 674,050 | -0.90(-11.53%) |
Dec 19, 2008 | 7.830 | 8.088 | 7.566 | 7.844 | 472,848 | +0.07(+0.85%) |
Dec 18, 2008 | 7.731 | 7.903 | 7.593 | 7.778 | 418,587 | +0.03(+0.34%) |
Dec 17, 2008 | 7.751 | 7.923 | 7.593 | 7.751 | 191,035 | -0.09(-1.10%) |
Dec 16, 2008 | 7.698 | 7.857 | 7.533 | 7.837 | 254,049 | +0.20(+2.59%) |
Dec 15, 2008 | 7.718 | 7.890 | 7.560 | 7.639 | 318,136 | -0.11(-1.36%) |
Dec 12, 2008 | 7.269 | 7.916 | 7.104 | 7.745 | 419,282 | +0.43(+5.87%) |
Dec 11, 2008 | 7.910 | 7.923 | 7.203 | 7.315 | 340,716 | -0.83(-10.21%) |
Dec 10, 2008 | 7.903 | 8.187 | 7.857 | 8.147 | 309,689 | +0.32(+4.14%) |
Dec 09, 2008 | 7.916 | 8.253 | 7.692 | 7.824 | 287,674 | -0.13(-1.58%) |
Dec 08, 2008 | 7.778 | 8.068 | 7.593 | 7.949 | 357,415 | +0.29(+3.79%) |
Dec 05, 2008 | 7.342 | 7.685 | 7.034 | 7.659 | 372,421 | +0.28(+3.85%) |
Dec 04, 2008 | 7.322 | 7.712 | 7.190 | 7.375 | 283,157 | -0.04(-0.53%) |
Dec 03, 2008 | 7.190 | 7.480 | 7.098 | 7.414 | 315,396 | +0.12(+1.63%) |
Dec 02, 2008 | 7.071 | 7.335 | 6.932 | 7.296 | 367,532 | +0.28(+4.05%) |
Dec 01, 2008 | 7.593 | 7.678 | 6.998 | 7.012 | 425,589 | -0.67(-8.68%) |
Nov 28, 2008 | 7.401 | 7.678 | 7.335 | 7.678 | 184,878 | +0.22(+2.92%) |
Nov 26, 2008 | 7.084 | 7.527 | 6.932 | 7.461 | 498,521 | +0.40(+5.71%) |
Nov 25, 2008 | 6.840 | 7.058 | 6.787 | 7.058 | 429,515 | +0.29(+4.29%) |
Nov 24, 2008 | 6.431 | 6.827 | 6.417 | 6.767 | 465,985 | +0.44(+6.88%) |
Nov 21, 2008 | 6.318 | 6.332 | 5.784 | 6.332 | 714,583 | +0.18(+3.01%) |
Nov 20, 2008 | 6.708 | 6.708 | 6.107 | 6.147 | 551,104 | -0.67(-9.87%) |
Nov 19, 2008 | 7.731 | 7.731 | 6.820 | 6.820 | 609,181 | -0.92(-11.94%) |
Nov 18, 2008 | 8.068 | 8.114 | 7.593 | 7.745 | 383,696 | -0.27(-3.38%) |
Nov 17, 2008 | 8.187 | 8.332 | 8.009 | 8.015 | 332,402 | -0.18(-2.25%) |
Nov 14, 2008 | 8.266 | 8.576 | 8.187 | 8.200 | 343,045 | -0.20(-2.36%) |
Nov 13, 2008 | 8.220 | 8.398 | 7.791 | 8.398 | 534,248 | +0.19(+2.33%) |
Nov 12, 2008 | 8.306 | 8.477 | 8.200 | 8.207 | 342,512 | -0.15(-1.74%) |
Nov 11, 2008 | 8.385 | 8.517 | 8.253 | 8.352 | 264,687 | -0.16(-1.86%) |
Nov 10, 2008 | 8.834 | 8.959 | 8.326 | 8.510 | 409,748 | -0.13(-1.45%) |
Nov 07, 2008 | 8.748 | 8.801 | 8.444 | 8.636 | 592,356 | -0.05(-0.53%) |
Nov 06, 2008 | 8.913 | 9.045 | 8.385 | 8.682 | 484,085 | -0.43(-4.71%) |
Nov 05, 2008 | 9.151 | 9.309 | 9.091 | 9.111 | 394,208 | -0.05(-0.50%) |
Nov 04, 2008 | 9.395 | 9.408 | 8.979 | 9.157 | 389,917 | -0.16(-1.70%) |
Nov 03, 2008 | 9.349 | 9.441 | 9.210 | 9.316 | 258,365 | -0.09(-0.91%) |
Oct 31, 2008 | 9.171 | 9.402 | 8.999 | 9.402 | 565,040 | +0.16(+1.71%) |
Oct 30, 2008 | 9.303 | 9.382 | 8.834 | 9.243 | 542,086 | +0.11(+1.16%) |
Oct 29, 2008 | 9.276 | 9.362 | 9.111 | 9.138 | 322,328 | -0.17(-1.84%) |
Oct 28, 2008 | 8.821 | 9.309 | 8.590 | 9.309 | 659,822 | +0.47(+5.30%) |
Oct 27, 2008 | 8.992 | 9.250 | 8.841 | 8.841 | 540,267 | -0.25(-2.76%) |
Oct 24, 2008 | 8.959 | 9.408 | 8.867 | 9.091 | 441,467 | -0.28(-3.03%) |
Oct 23, 2008 | 9.620 | 9.765 | 9.243 | 9.375 | 449,064 | -0.20(-2.14%) |
Oct 22, 2008 | 9.725 | 10.07 | 9.481 | 9.580 | 363,203 | -0.20(-2.03%) |
Oct 21, 2008 | 9.699 | 9.972 | 9.653 | 9.778 | 237,743 | -0.07(-0.74%) |
Oct 20, 2008 | 9.435 | 9.857 | 9.250 | 9.851 | 303,285 | +0.37(+3.90%) |
Oct 17, 2008 | 9.831 | 10.40 | 9.481 | 9.481 | 637,513 | -1.04(-9.86%) |
Oct 16, 2008 | 9.593 | 10.56 | 9.488 | 10.52 | 543,152 | +1.00(+10.47%) |
Oct 15, 2008 | 9.897 | 10.08 | 9.243 | 9.521 | 445,393 | -0.54(-5.38%) |
Oct 14, 2008 | 9.884 | 10.20 | 9.837 | 10.06 | 699,429 | +0.28(+2.83%) |
Oct 13, 2008 | 9.058 | 9.824 | 8.953 | 9.785 | 579,761 | +0.97(+11.01%) |
Oct 10, 2008 | 8.352 | 9.006 | 8.253 | 8.814 | 1,005,418 | +0.23(+2.69%) |
Oct 09, 2008 | 9.091 | 9.309 | 8.451 | 8.583 | 560,632 | -0.42(-4.69%) |
Oct 08, 2008 | 9.276 | 9.507 | 8.979 | 9.006 | 603,189 | -0.40(-4.21%) |
Oct 07, 2008 | 9.534 | 9.692 | 9.342 | 9.402 | 507,869 | -0.16(-1.66%) |
Oct 06, 2008 | 9.804 | 9.923 | 9.184 | 9.560 | 578,508 | -0.34(-3.40%) |
Oct 03, 2008 | 10.02 | 10.24 | 9.897 | 9.897 | 0 | -0.11(-1.12%) |
Oct 02, 2008 | 10.10 | 10.17 | 9.956 | 10.01 | 380,712 | -0.11(-1.11%) |
Oct 01, 2008 | 10.14 | 10.23 | 9.970 | 10.12 | 397,519 | -0.09(-0.84%) |
Sep 30, 2008 | 10.00 | 10.35 | 9.923 | 10.21 | 523,742 | +0.18(+1.84%) |
Sep 29, 2008 | 9.930 | 10.20 | 9.930 | 10.02 | 321,453 | -0.03(-0.33%) |
Sep 26, 2008 | 10.04 | 10.13 | 9.903 | 10.06 | 323,081 | +0.02(+0.20%) |
Sep 25, 2008 | 10.01 | 10.10 | 9.976 | 10.04 | 621,108 | +0.09(+0.93%) |
Sep 24, 2008 | 10.19 | 10.24 | 9.943 | 9.943 | 286,593 | -0.22(-2.21%) |
Sep 23, 2008 | 10.47 | 10.48 | 10.11 | 10.17 | 494,397 | -0.32(-3.02%) |
Sep 22, 2008 | 10.89 | 11.06 | 10.41 | 10.48 | 511,707 | -0.50(-4.51%) |
Sep 19, 2008 | 10.84 | 10.98 | 10.70 | 10.98 | 0 | +0.17(+1.53%) |
Sep 18, 2008 | 10.15 | 10.81 | 10.15 | 10.81 | 1,271,151 | +0.67(+6.57%) |
Sep 17, 2008 | 10.25 | 10.26 | 9.910 | 10.15 | 782,335 | -0.03(-0.32%) |
Sep 16, 2008 | 9.903 | 10.23 | 9.903 | 10.18 | 530,217 | +0.15(+1.51%) |
Sep 15, 2008 | 10.10 | 10.20 | 9.771 | 10.03 | 320,064 | -0.07(-0.65%) |
Sep 12, 2008 | 10.01 | 10.23 | 9.920 | 10.10 | 371,125 | +0.08(+0.79%) |
Sep 11, 2008 | 10.45 | 10.47 | 9.910 | 10.02 | 697,281 | -0.66(-6.18%) |
Sep 10, 2008 | 10.64 | 10.83 | 10.57 | 10.68 | 698,095 | -0.04(-0.37%) |
Sep 09, 2008 | 10.76 | 11.00 | 10.72 | 10.72 | 487,420 | -0.20(-1.81%) |
Sep 08, 2008 | 10.81 | 11.02 | 10.67 | 10.91 | 406,879 | +0.31(+2.93%) |
Sep 05, 2008 | 10.80 | 10.80 | 10.45 | 10.60 | 0 | -0.15(-1.35%) |
Sep 04, 2008 | 10.80 | 10.89 | 10.67 | 10.75 | 399,051 | -0.14(-1.27%) |
Sep 03, 2008 | 10.79 | 10.97 | 10.72 | 10.89 | 339,050 | +0.05(+0.43%) |
Sep 02, 2008 | 10.74 | 10.93 | 10.74 | 10.84 | 228,846 | +0.10(+0.92%) |
Aug 29, 2008 | 10.50 | 10.83 | 10.48 | 10.74 | 290,593 | +0.21(+2.01%) |
Aug 28, 2008 | 10.80 | 10.86 | 10.47 | 10.53 | 785,880 | -0.25(-2.33%) |
Aug 27, 2008 | 10.80 | 10.95 | 10.57 | 10.78 | 278,720 | -0.04(-0.37%) |
Aug 26, 2008 | 10.77 | 10.97 | 10.70 | 10.82 | 188,470 | +0.07(+0.61%) |
Aug 25, 2008 | 11.08 | 11.09 | 10.66 | 10.76 | 201,944 | -0.34(-3.09%) |
Aug 22, 2008 | 10.89 | 11.20 | 10.85 | 11.10 | 410,216 | +0.24(+2.19%) |
Aug 21, 2008 | 10.93 | 10.98 | 10.74 | 10.86 | 335,185 | -0.07(-0.60%) |
Aug 20, 2008 | 10.76 | 11.22 | 10.74 | 10.93 | 526,713 | +0.24(+2.29%) |
Aug 19, 2008 | 10.60 | 10.70 | 10.59 | 10.68 | 299,847 | +0.03(+0.25%) |
Aug 18, 2008 | 10.66 | 10.75 | 10.59 | 10.66 | 213,227 | -0.05(-0.49%) |
Aug 15, 2008 | 10.65 | 10.79 | 10.54 | 10.71 | 0 | +0.13(+1.25%) |
Aug 14, 2008 | 10.56 | 10.65 | 10.44 | 10.58 | 183,559 | +0.07(+0.63%) |
Aug 13, 2008 | 10.40 | 10.60 | 10.31 | 10.51 | 297,742 | +0.13(+1.21%) |
Aug 12, 2008 | 10.22 | 10.43 | 10.21 | 10.39 | 373,270 | +0.09(+0.83%) |
Aug 11, 2008 | 10.32 | 10.52 | 10.15 | 10.30 | 501,796 | +0.00(+0.00%) |
Aug 08, 2008 | 10.23 | 10.33 | 9.956 | 10.30 | 776,208 | +0.09(+0.91%) |
Aug 07, 2008 | 10.10 | 10.21 | 9.970 | 10.21 | 550,274 | +0.05(+0.52%) |
Aug 06, 2008 | 10.20 | 10.29 | 10.02 | 10.15 | 457,649 | -0.14(-1.35%) |
Aug 05, 2008 | 10.70 | 10.70 | 9.903 | 10.29 | 2,077,773 | -0.90(-8.08%) |
Aug 04, 2008 | 11.00 | 11.31 | 10.90 | 11.20 | 609,596 | +0.26(+2.42%) |
Aug 01, 2008 | 10.89 | 11.03 | 10.75 | 10.93 | 344,048 | +0.11(+1.04%) |
Jul 31, 2008 | 10.68 | 10.87 | 10.53 | 10.82 | 560,116 | +0.09(+0.86%) |
Jul 30, 2008 | 11.09 | 11.18 | 10.72 | 10.73 | 378,849 | -0.42(-3.73%) |
Jul 29, 2008 | 11.14 | 11.19 | 10.94 | 11.14 | 237,920 | +0.12(+1.08%) |
Jul 28, 2008 | 11.00 | 11.05 | 10.89 | 11.03 | 224,145 | +0.04(+0.36%) |
Jul 25, 2008 | 11.12 | 11.16 | 10.93 | 10.99 | 405,542 | -0.12(-1.07%) |
Jul 24, 2008 | 11.12 | 11.20 | 10.91 | 11.11 | 352,288 | +0.05(+0.48%) |
Jul 23, 2008 | 11.03 | 11.12 | 10.89 | 11.05 | 358,678 | +0.08(+0.72%) |
Jul 22, 2008 | 10.58 | 10.99 | 10.57 | 10.97 | 319,102 | +0.28(+2.66%) |
Jul 21, 2008 | 10.79 | 10.79 | 10.43 | 10.69 | 246,122 | -0.05(-0.49%) |
Jul 18, 2008 | 10.79 | 10.83 | 10.66 | 10.74 | 313,524 | -0.01(-0.12%) |
Jul 17, 2008 | 10.68 | 10.79 | 10.43 | 10.76 | 358,900 | +0.08(+0.74%) |
Jul 16, 2008 | 10.05 | 10.68 | 9.937 | 10.68 | 502,756 | +0.63(+6.24%) |
Jul 15, 2008 | 10.34 | 10.34 | 9.970 | 10.05 | 660,558 | -0.18(-1.81%) |
Jul 14, 2008 | 9.976 | 10.33 | 9.910 | 10.23 | 950,035 | +0.42(+4.24%) |
Jul 11, 2008 | 10.03 | 10.04 | 9.204 | 9.818 | 1,707,427 | -0.36(-3.50%) |
Jul 10, 2008 | 10.15 | 10.25 | 9.989 | 10.17 | 410,561 | +0.03(+0.26%) |
Jul 09, 2008 | 10.43 | 10.43 | 10.13 | 10.15 | 292,643 | -0.20(-1.98%) |
Jul 08, 2008 | 10.07 | 10.36 | 10.06 | 10.35 | 510,608 | +0.23(+2.28%) |
Jul 07, 2008 | 10.14 | 10.21 | 9.983 | 10.12 | 705,068 | +0.02(+0.20%) |
Jul 04, 2008 | 10.09 | 10.20 | 9.983 | 10.10 | 432,179 | +0.00(+0.00%) |
Jul 03, 2008 | 10.09 | 10.20 | 9.983 | 10.10 | 432,179 | +0.00(+0.00%) |
Jul 02, 2008 | 10.11 | 10.20 | 10.02 | 10.10 | 933,687 | +0.01(+0.07%) |
Jul 01, 2008 | 10.22 | 10.23 | 9.970 | 10.10 | 561,408 | -0.12(-1.16%) |
Jun 30, 2008 | 10.10 | 10.29 | 9.976 | 10.21 | 804,359 | +0.07(+0.72%) |
Jun 27, 2008 | 10.03 | 10.16 | 9.930 | 10.14 | 593,625 | +0.07(+0.72%) |
Jun 26, 2008 | 10.08 | 10.13 | 9.983 | 10.07 | 636,893 | -0.15(-1.42%) |
Jun 25, 2008 | 10.08 | 10.43 | 10.07 | 10.21 | 479,066 | +0.15(+1.44%) |
Jun 24, 2008 | 9.976 | 10.13 | 9.976 | 10.07 | 607,666 | -0.07(-0.72%) |
Jun 23, 2008 | 10.43 | 10.53 | 10.11 | 10.14 | 396,543 | -0.27(-2.60%) |
Jun 20, 2008 | 10.43 | 10.77 | 10.34 | 10.41 | 1,199,033 | -0.14(-1.31%) |
Jun 19, 2008 | 10.13 | 10.59 | 10.13 | 10.55 | 717,305 | +0.39(+3.83%) |
Jun 18, 2008 | 10.25 | 10.37 | 10.02 | 10.16 | 551,104 | -0.16(-1.53%) |
Jun 17, 2008 | 10.57 | 10.58 | 10.12 | 10.32 | 663,083 | -0.26(-2.50%) |
Jun 16, 2008 | 10.07 | 10.62 | 10.07 | 10.58 | 673,796 | +0.57(+5.67%) |
Jun 13, 2008 | 10.10 | 10.16 | 9.884 | 10.02 | 889,986 | -0.12(-1.17%) |
Jun 12, 2008 | 10.33 | 10.56 | 10.11 | 10.13 | 996,415 | -0.18(-1.79%) |
Jun 11, 2008 | 10.65 | 10.65 | 10.32 | 10.32 | 788,923 | -0.42(-3.88%) |
Jun 10, 2008 | 10.68 | 10.79 | 10.60 | 10.74 | 532,500 | +0.09(+0.81%) |
Jun 09, 2008 | 10.81 | 10.85 | 10.57 | 10.65 | 470,098 | -0.07(-0.62%) |
Jun 06, 2008 | 10.90 | 10.92 | 10.72 | 10.72 | 471,267 | -0.26(-2.35%) |
Jun 05, 2008 | 10.93 | 11.01 | 10.82 | 10.97 | 497,462 | +0.16(+1.47%) |
Jun 04, 2008 | 10.81 | 10.99 | 10.78 | 10.81 | 343,186 | -0.07(-0.67%) |
Jun 03, 2008 | 10.77 | 11.05 | 10.70 | 10.89 | 714,035 | +0.10(+0.92%) |
Jun 02, 2008 | 10.90 | 10.99 | 10.73 | 10.79 | 534,078 | -0.20(-1.86%) |
May 30, 2008 | 11.04 | 11.08 | 10.83 | 10.99 | 717,577 | -0.06(-0.54%) |
May 29, 2008 | 10.68 | 11.07 | 10.67 | 11.05 | 1,049,825 | +0.32(+3.02%) |
May 28, 2008 | 10.77 | 10.89 | 10.69 | 10.73 | 575,717 | -0.01(-0.12%) |
May 27, 2008 | 10.93 | 10.93 | 10.60 | 10.74 | 830,419 | -0.12(-1.09%) |
May 26, 2008 | 10.95 | 10.95 | 10.77 | 10.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.95 | 10.95 | 10.77 | 10.86 | 419,167 | -0.14(-1.26%) |
May 22, 2008 | 10.92 | 11.03 | 10.92 | 11.00 | 395,813 | +0.03(+0.24%) |
May 21, 2008 | 10.95 | 11.13 | 10.87 | 10.97 | 685,679 | +0.11(+0.97%) |
May 20, 2008 | 10.79 | 10.98 | 10.77 | 10.87 | 540,774 | +0.09(+0.86%) |
May 19, 2008 | 10.90 | 10.99 | 10.72 | 10.78 | 864,909 | -0.03(-0.31%) |
May 16, 2008 | 10.68 | 10.81 | 10.60 | 10.81 | 879,355 | +0.15(+1.36%) |
May 15, 2008 | 10.75 | 10.75 | 10.56 | 10.66 | 1,025,219 | -0.07(-0.62%) |
May 14, 2008 | 10.96 | 10.98 | 10.70 | 10.73 | 838,327 | -0.17(-1.51%) |
May 13, 2008 | 11.25 | 11.25 | 10.87 | 10.89 | 1,022,347 | -0.28(-2.54%) |
May 12, 2008 | 10.64 | 11.28 | 10.55 | 11.18 | 1,868,516 | +0.55(+5.22%) |
May 09, 2008 | 10.64 | 10.67 | 10.50 | 10.62 | 1,031,456 | -0.01(-0.12%) |
May 08, 2008 | 10.89 | 10.97 | 10.48 | 10.64 | 1,926,132 | -0.13(-1.17%) |
May 07, 2008 | 11.46 | 11.52 | 10.70 | 10.76 | 2,532,849 | -0.41(-3.66%) |
May 06, 2008 | 12.06 | 12.38 | 11.15 | 11.17 | 2,213,037 | -0.96(-7.89%) |
May 05, 2008 | 11.82 | 12.15 | 11.82 | 12.13 | 582,584 | +0.19(+1.60%) |
May 02, 2008 | 11.86 | 11.94 | 11.75 | 11.94 | 345,835 | +0.25(+2.15%) |
May 01, 2008 | 11.59 | 11.82 | 11.59 | 11.69 | 313,954 | +0.03(+0.28%) |
Apr 30, 2008 | 11.77 | 11.86 | 11.59 | 11.65 | 584,391 | -0.14(-1.18%) |
Apr 29, 2008 | 11.67 | 11.82 | 11.60 | 11.79 | 583,120 | +0.18(+1.54%) |
Apr 28, 2008 | 11.74 | 11.90 | 11.60 | 11.61 | 524,206 | -0.07(-0.57%) |
Apr 25, 2008 | 11.84 | 11.85 | 11.64 | 11.68 | 505,591 | -0.08(-0.67%) |
Apr 24, 2008 | 11.87 | 11.92 | 11.62 | 11.76 | 571,456 | -0.11(-0.94%) |
Apr 23, 2008 | 12.05 | 12.05 | 11.75 | 11.87 | 696,844 | -0.10(-0.84%) |
Apr 22, 2008 | 12.31 | 12.31 | 11.90 | 11.97 | 900,616 | -0.41(-3.31%) |
Apr 21, 2008 | 12.52 | 12.53 | 12.28 | 12.38 | 327,555 | -0.15(-1.16%) |
Apr 18, 2008 | 12.53 | 12.60 | 12.37 | 12.52 | 440,591 | +0.13(+1.01%) |
Apr 17, 2008 | 12.48 | 12.51 | 12.32 | 12.40 | 247,899 | -0.15(-1.16%) |
Apr 16, 2008 | 12.64 | 12.68 | 12.38 | 12.54 | 361,671 | +0.01(+0.05%) |
Apr 15, 2008 | 12.59 | 12.59 | 12.31 | 12.54 | 570,502 | +0.01(+0.05%) |
Apr 14, 2008 | 12.53 | 12.62 | 12.50 | 12.53 | 261,261 | +0.05(+0.37%) |
Apr 11, 2008 | 12.48 | 12.76 | 12.47 | 12.48 | 315,587 | -0.06(-0.47%) |
Apr 10, 2008 | 12.73 | 12.74 | 12.53 | 12.54 | 526,360 | -0.16(-1.25%) |
Apr 09, 2008 | 12.98 | 13.11 | 12.69 | 12.70 | 802,544 | -0.34(-2.63%) |
Apr 08, 2008 | 12.82 | 13.05 | 12.60 | 13.05 | 1,062,665 | +0.36(+2.81%) |
Apr 07, 2008 | 12.52 | 12.76 | 12.48 | 12.69 | 1,097,657 | +0.52(+4.23%) |
Apr 04, 2008 | 12.25 | 12.31 | 12.04 | 12.17 | 401,670 | -0.05(-0.38%) |
Apr 03, 2008 | 12.21 | 12.42 | 12.14 | 12.22 | 465,872 | -0.01(-0.11%) |
Apr 02, 2008 | 12.33 | 12.65 | 12.17 | 12.23 | 539,508 | -0.14(-1.12%) |
Apr 01, 2008 | 12.35 | 12.47 | 12.28 | 12.37 | 479,484 | +0.09(+0.70%) |
Mar 31, 2008 | 12.05 | 12.45 | 12.05 | 12.29 | 380,169 | +0.23(+1.92%) |
Mar 28, 2008 | 12.21 | 12.32 | 12.05 | 12.06 | 537,148 | +0.01(+0.05%) |
Mar 27, 2008 | 12.61 | 12.61 | 12.02 | 12.05 | 791,024 | -0.38(-3.08%) |
Mar 26, 2008 | 12.51 | 12.51 | 12.25 | 12.43 | 669,961 | +0.02(+0.16%) |
Mar 25, 2008 | 12.83 | 12.86 | 12.37 | 12.41 | 963,229 | -0.38(-2.99%) |
Mar 24, 2008 | 12.41 | 12.80 | 12.41 | 12.80 | 947,528 | +0.51(+4.14%) |
Mar 21, 2008 | 12.48 | 12.65 | 12.23 | 12.29 | 936,839 | +0.00(+0.00%) |
Mar 20, 2008 | 12.48 | 12.65 | 12.23 | 12.29 | 936,839 | -0.11(-0.91%) |
Mar 19, 2008 | 12.67 | 12.67 | 12.40 | 12.40 | 591,497 | +0.04(+0.32%) |
Mar 18, 2008 | 12.39 | 12.42 | 11.98 | 12.36 | 585,171 | +0.28(+2.29%) |
Mar 17, 2008 | 11.93 | 12.25 | 11.65 | 12.08 | 530,934 | +0.09(+0.77%) |
Mar 14, 2008 | 12.33 | 12.33 | 11.86 | 11.99 | 685,461 | -0.28(-2.26%) |
Mar 13, 2008 | 12.21 | 12.31 | 11.99 | 12.27 | 925,260 | -0.01(-0.11%) |
Mar 12, 2008 | 12.30 | 12.45 | 12.19 | 12.28 | 1,697,776 | +0.29(+2.42%) |
Mar 11, 2008 | 11.75 | 12.11 | 11.69 | 11.99 | 1,419,954 | +0.45(+3.89%) |
Mar 10, 2008 | 11.62 | 11.88 | 11.51 | 11.54 | 413,339 | -0.08(-0.68%) |
Mar 07, 2008 | 11.36 | 11.82 | 11.36 | 11.62 | 854,494 | +0.18(+1.56%) |
Mar 06, 2008 | 11.69 | 11.75 | 11.44 | 11.44 | 257,182 | -0.29(-2.48%) |
Mar 05, 2008 | 11.79 | 11.80 | 11.63 | 11.73 | 496,879 | -0.06(-0.50%) |
Mar 04, 2008 | 11.50 | 11.85 | 11.44 | 11.79 | 403,039 | +0.19(+1.65%) |