Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.900 | 10.18 | 9.860 | 10.18 | 786,771 | +0.32(+3.25%) |
Mar 30, 2009 | 9.750 | 10.47 | 9.750 | 9.860 | 897,031 | -0.61(-5.83%) |
Mar 26, 2009 | 10.10 | 10.47 | 10.01 | 10.47 | 2,189,009 | +0.46(+4.60%) |
Mar 25, 2009 | 9.790 | 10.01 | 9.750 | 10.01 | 1,087,729 | +0.26(+2.67%) |
Mar 24, 2009 | 9.550 | 9.750 | 9.680 | 9.750 | 733,626 | +0.07(+0.72%) |
Mar 23, 2009 | 9.250 | 9.680 | 9.490 | 9.680 | 586,612 | +0.52(+5.68%) |
Mar 20, 2009 | 9.160 | 9.550 | 9.160 | 9.160 | 816,596 | -0.39(-4.08%) |
Mar 19, 2009 | 9.690 | 9.650 | 9.550 | 9.550 | 1,075,160 | -0.08(-0.83%) |
Mar 18, 2009 | 9.700 | 9.710 | 9.210 | 9.630 | 1,354,944 | +0.42(+4.56%) |
Mar 17, 2009 | 9.150 | 9.210 | 9.140 | 9.210 | 597,277 | +0.07(+0.77%) |
Mar 16, 2009 | 9.100 | 9.190 | 9.000 | 9.140 | 1,234,058 | -0.10(-1.08%) |
Mar 13, 2009 | 9.300 | 9.300 | 9.080 | 9.240 | 1,010,183 | -0.06(-0.65%) |
Mar 12, 2009 | 9.280 | 9.370 | 9.190 | 9.300 | 427,535 | +0.07(+0.76%) |
Mar 11, 2009 | 9.130 | 9.310 | 8.990 | 9.230 | 941,704 | +0.23(+2.56%) |
Mar 10, 2009 | 8.920 | 9.250 | 8.900 | 9.000 | 1,591,786 | +0.15(+1.69%) |
Mar 09, 2009 | 8.780 | 9.010 | 8.640 | 8.850 | 828,785 | -0.15(-1.67%) |
Mar 06, 2009 | 9.150 | 9.280 | 8.940 | 9.000 | 661,011 | -0.11(-1.21%) |
Mar 05, 2009 | 9.200 | 9.350 | 9.040 | 9.110 | 1,021,592 | -0.14(-1.51%) |
Mar 04, 2009 | 9.380 | 9.440 | 9.240 | 9.250 | 1,643,272 | -0.10(-1.07%) |
Mar 02, 2009 | 9.150 | 9.490 | 9.150 | 9.350 | 932,608 | +0.05(+0.54%) |
Feb 27, 2009 | 9.440 | 9.760 | 9.150 | 9.300 | 2,504,756 | -0.19(-2.00%) |
Feb 26, 2009 | 9.540 | 9.650 | 9.280 | 9.490 | 2,133,265 | +0.08(+0.85%) |
Feb 25, 2009 | 8.920 | 9.510 | 8.920 | 9.410 | 1,404,623 | +0.40(+4.44%) |
Feb 24, 2009 | 9.080 | 9.180 | 8.990 | 9.010 | 3,364,506 | -0.07(-0.77%) |
Feb 23, 2009 | 9.240 | 9.440 | 8.960 | 9.080 | 8,490,217 | -0.08(-0.87%) |
Feb 20, 2009 | 9.500 | 9.630 | 9.110 | 9.160 | 545,852 | -0.46(-4.78%) |
Feb 19, 2009 | 9.900 | 9.940 | 9.460 | 9.620 | 813,548 | -0.26(-2.63%) |
Feb 18, 2009 | 9.730 | 9.880 | 9.700 | 9.880 | 3,235,420 | +0.15(+1.54%) |
Feb 17, 2009 | 9.710 | 9.930 | 9.580 | 9.730 | 601,179 | -0.09(-0.92%) |
Feb 13, 2009 | 9.970 | 9.990 | 9.740 | 9.820 | 907,633 | -0.15(-1.50%) |
Feb 12, 2009 | 9.920 | 10.07 | 9.780 | 9.970 | 1,317,882 | +0.06(+0.61%) |
Feb 11, 2009 | 10.15 | 10.15 | 9.910 | 9.910 | 906,400 | -0.24(-2.36%) |
Feb 10, 2009 | 10.06 | 10.16 | 9.980 | 10.15 | 740,838 | +0.09(+0.89%) |
Feb 09, 2009 | 10.30 | 10.30 | 10.03 | 10.06 | 868,087 | -0.28(-2.71%) |
Feb 06, 2009 | 10.15 | 10.38 | 9.960 | 10.34 | 1,295,098 | +0.25(+2.48%) |
Feb 05, 2009 | 9.750 | 10.19 | 9.700 | 10.09 | 2,048,590 | +0.38(+3.91%) |
Feb 04, 2009 | 9.910 | 9.970 | 9.710 | 9.710 | 1,238,921 | -0.15(-1.52%) |
Feb 03, 2009 | 9.880 | 10.03 | 9.800 | 9.860 | 1,135,717 | -0.18(-1.79%) |
Feb 02, 2009 | 9.760 | 10.15 | 9.760 | 10.04 | 1,283,386 | +0.11(+1.11%) |
Jan 30, 2009 | 10.17 | 10.33 | 9.810 | 9.930 | 870,136 | -0.18(-1.78%) |
Jan 29, 2009 | 9.930 | 10.31 | 9.820 | 10.11 | 566,295 | +0.19(+1.92%) |
Jan 28, 2009 | 10.22 | 10.34 | 9.810 | 9.920 | 940,998 | -0.23(-2.27%) |
Jan 27, 2009 | 9.760 | 10.26 | 9.760 | 10.15 | 1,682,791 | +0.50(+5.18%) |
Jan 26, 2009 | 9.260 | 9.760 | 9.160 | 9.650 | 1,014,852 | +0.39(+4.21%) |
Jan 23, 2009 | 9.400 | 9.500 | 9.140 | 9.260 | 756,626 | -0.20(-2.11%) |
Jan 22, 2009 | 9.350 | 9.470 | 9.290 | 9.460 | 749,137 | +0.03(+0.32%) |
Jan 21, 2009 | 9.110 | 9.500 | 9.110 | 9.430 | 2,448,842 | +0.53(+5.96%) |
Jan 20, 2009 | 9.630 | 9.660 | 8.900 | 8.900 | 1,389,542 | -0.73(-7.58%) |
Jan 19, 2009 | 9.650 | 9.790 | 9.570 | 9.630 | 122,433 | +0.08(+0.84%) |
Jan 16, 2009 | 9.710 | 9.710 | 9.550 | 9.550 | 1,260,318 | -0.05(-0.52%) |
Jan 15, 2009 | 9.700 | 9.750 | 9.550 | 9.600 | 1,200,341 | -0.15(-1.54%) |
Jan 14, 2009 | 9.620 | 9.790 | 9.560 | 9.750 | 2,103,627 | -0.03(-0.31%) |
Jan 13, 2009 | 9.540 | 9.790 | 9.530 | 9.780 | 1,410,588 | +0.09(+0.93%) |
Jan 12, 2009 | 9.800 | 9.800 | 9.510 | 9.690 | 1,547,361 | +0.00(+0.00%) |
Jan 09, 2009 | 9.410 | 9.780 | 9.410 | 9.690 | 1,030,583 | +0.22(+2.32%) |
Jan 08, 2009 | 9.570 | 9.700 | 9.370 | 9.470 | 865,814 | -0.20(-2.07%) |
Jan 07, 2009 | 10.05 | 10.05 | 9.670 | 9.670 | 378,607 | -0.46(-4.54%) |
Jan 06, 2009 | 9.990 | 10.19 | 9.910 | 10.13 | 804,560 | +0.26(+2.63%) |
Jan 05, 2009 | 9.360 | 9.990 | 9.360 | 9.870 | 1,061,472 | +0.17(+1.75%) |
Jan 02, 2009 | 9.380 | 9.790 | 9.380 | 9.700 | 200,392 | +0.10(+1.04%) |
Jan 01, 2009 | 9.360 | 9.650 | 9.300 | 9.600 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.360 | 9.650 | 9.300 | 9.600 | 303,143 | +0.20(+2.13%) |
Dec 30, 2008 | 9.160 | 9.400 | 9.150 | 9.400 | 5,797,622 | +0.10(+1.08%) |
Dec 29, 2008 | 9.150 | 9.340 | 9.030 | 9.300 | 503,554 | +0.39(+4.38%) |
Dec 24, 2008 | 8.850 | 8.980 | 8.770 | 8.910 | 2,167,573 | +0.00(+0.00%) |
Dec 23, 2008 | 9.120 | 9.120 | 8.770 | 8.910 | 324,608 | +0.11(+1.25%) |
Dec 22, 2008 | 9.340 | 9.340 | 8.650 | 8.800 | 614,372 | -0.28(-3.08%) |
Dec 19, 2008 | 9.190 | 9.330 | 9.010 | 9.080 | 1,313,725 | -0.02(-0.22%) |
Dec 18, 2008 | 8.910 | 9.270 | 8.900 | 9.100 | 1,025,292 | +0.15(+1.68%) |
Dec 17, 2008 | 9.000 | 9.000 | 8.900 | 8.950 | 6,620 | -0.13(-1.43%) |
Dec 16, 2008 | 8.810 | 9.150 | 8.590 | 9.080 | 974,320 | +0.00(+0.00%) |
Dec 15, 2008 | 8.990 | 9.120 | 8.780 | 9.080 | 908,231 | +0.28(+3.18%) |
Dec 12, 2008 | 8.910 | 9.060 | 8.610 | 8.800 | 1,131,696 | -0.25(-2.76%) |
Dec 11, 2008 | 9.340 | 9.420 | 8.910 | 9.050 | 888,704 | -0.32(-3.42%) |
Dec 10, 2008 | 9.350 | 9.670 | 9.120 | 9.370 | 1,056,023 | -0.13(-1.37%) |
Dec 09, 2008 | 9.300 | 9.850 | 9.190 | 9.500 | 1,890,009 | +0.07(+0.74%) |
Dec 08, 2008 | 9.550 | 9.870 | 9.390 | 9.430 | 2,063,162 | -0.17(-1.77%) |
Dec 05, 2008 | 8.500 | 9.690 | 8.480 | 9.600 | 2,403,328 | +0.97(+11.24%) |
Dec 04, 2008 | 8.830 | 9.190 | 8.550 | 8.630 | 1,313,400 | -0.17(-1.93%) |
Dec 03, 2008 | 8.820 | 9.120 | 8.460 | 8.800 | 1,466,593 | -0.16(-1.79%) |
Dec 02, 2008 | 9.070 | 9.080 | 8.820 | 8.960 | 1,534,979 | -0.11(-1.21%) |
Dec 01, 2008 | 9.450 | 9.550 | 9.060 | 9.070 | 1,049,579 | -0.70(-7.16%) |
Nov 28, 2008 | 9.060 | 9.770 | 9.040 | 9.770 | 926,123 | +0.64(+7.01%) |
Nov 27, 2008 | 9.020 | 9.280 | 9.020 | 9.130 | 224,976 | +0.11(+1.22%) |
Nov 26, 2008 | 8.990 | 9.120 | 8.950 | 9.020 | 1,228,332 | +0.11(+1.23%) |
Nov 25, 2008 | 9.360 | 9.360 | 8.820 | 8.910 | 1,037,152 | -0.27(-2.94%) |
Nov 24, 2008 | 9.110 | 9.620 | 9.110 | 9.180 | 1,553,906 | -0.10(-1.08%) |
Nov 21, 2008 | 9.020 | 9.690 | 8.740 | 9.280 | 1,662,624 | +0.13(+1.42%) |
Nov 20, 2008 | 8.970 | 9.550 | 8.970 | 9.150 | 712,689 | -0.07(-0.76%) |
Nov 19, 2008 | 8.900 | 9.470 | 8.760 | 9.220 | 1,348,432 | +0.29(+3.25%) |
Nov 18, 2008 | 8.960 | 9.280 | 8.780 | 8.930 | 693,561 | +0.18(+2.06%) |
Nov 17, 2008 | 9.130 | 9.240 | 8.750 | 8.750 | 678,791 | -0.21(-2.34%) |
Nov 14, 2008 | 9.600 | 9.600 | 8.830 | 8.960 | 1,337,908 | -0.23(-2.50%) |
Nov 13, 2008 | 8.900 | 9.320 | 8.620 | 9.190 | 688,926 | +0.19(+2.11%) |
Nov 12, 2008 | 9.080 | 9.080 | 8.710 | 9.000 | 1,654,011 | -0.09(-0.99%) |
Nov 11, 2008 | 9.320 | 9.560 | 8.960 | 9.090 | 967,293 | -0.41(-4.32%) |
Nov 10, 2008 | 9.730 | 9.940 | 9.190 | 9.500 | 2,058,671 | +0.09(+0.96%) |
Nov 07, 2008 | 9.560 | 10.10 | 9.370 | 9.410 | 829,047 | -0.14(-1.47%) |
Nov 06, 2008 | 9.440 | 9.660 | 9.300 | 9.550 | 2,637,504 | +0.11(+1.17%) |
Nov 05, 2008 | 9.700 | 9.990 | 9.350 | 9.440 | 1,356,573 | -0.48(-4.84%) |
Nov 04, 2008 | 9.830 | 10.40 | 9.680 | 9.920 | 1,269,644 | +0.02(+0.20%) |
Nov 03, 2008 | 9.620 | 9.950 | 9.370 | 9.900 | 2,318,155 | +0.28(+2.91%) |
Oct 31, 2008 | 9.000 | 9.750 | 9.000 | 9.620 | 1,290,449 | +0.49(+5.37%) |
Oct 30, 2008 | 8.900 | 9.130 | 8.780 | 9.130 | 3,348,330 | +0.24(+2.70%) |
Oct 29, 2008 | 9.100 | 9.100 | 8.790 | 8.890 | 3,125,210 | -0.31(-3.37%) |
Oct 28, 2008 | 8.660 | 9.280 | 8.660 | 9.200 | 2,595,337 | +0.77(+9.13%) |
Oct 27, 2008 | 8.790 | 8.990 | 8.430 | 8.430 | 1,631,730 | -0.59(-6.54%) |
Oct 24, 2008 | 8.410 | 9.080 | 8.410 | 9.020 | 776,035 | +0.19(+2.15%) |
Oct 23, 2008 | 9.210 | 9.370 | 8.700 | 8.830 | 872,889 | -0.40(-4.33%) |
Oct 22, 2008 | 8.910 | 9.380 | 8.910 | 9.230 | 1,082,866 | +0.23(+2.56%) |
Oct 21, 2008 | 9.150 | 9.320 | 8.940 | 9.000 | 1,629,405 | -0.30(-3.23%) |
Oct 20, 2008 | 9.650 | 9.650 | 9.170 | 9.300 | 1,065,859 | -0.05(-0.53%) |
Oct 17, 2008 | 9.400 | 9.400 | 9.130 | 9.350 | 1,045,845 | +0.28(+3.09%) |
Oct 16, 2008 | 9.450 | 9.490 | 8.840 | 9.070 | 708,624 | -0.17(-1.84%) |
Oct 15, 2008 | 9.250 | 9.750 | 9.020 | 9.240 | 1,469,571 | -0.29(-3.04%) |
Oct 14, 2008 | 9.500 | 9.600 | 8.980 | 9.530 | 1,679,225 | +0.55(+6.12%) |
Oct 10, 2008 | 8.910 | 9.330 | 8.300 | 8.980 | 1,823,455 | -0.17(-1.86%) |
Oct 09, 2008 | 9.350 | 9.670 | 9.010 | 9.150 | 1,347,245 | -0.51(-5.28%) |
Oct 08, 2008 | 9.010 | 9.740 | 9.010 | 9.660 | 1,548,813 | +0.13(+1.36%) |
Oct 07, 2008 | 9.940 | 9.950 | 9.490 | 9.530 | 1,884,139 | -0.16(-1.65%) |
Oct 06, 2008 | 9.650 | 9.720 | 9.070 | 9.690 | 1,106,369 | +0.03(+0.31%) |
Oct 03, 2008 | 9.160 | 9.960 | 9.160 | 9.660 | 1,446,716 | +0.40(+4.32%) |
Oct 02, 2008 | 9.490 | 9.490 | 9.200 | 9.260 | 1,185,395 | -0.29(-3.04%) |
Oct 01, 2008 | 9.300 | 9.740 | 9.210 | 9.550 | 1,471,285 | +0.24(+2.58%) |
Sep 30, 2008 | 9.310 | 9.680 | 9.160 | 9.310 | 1,905,390 | +0.02(+0.22%) |
Sep 29, 2008 | 9.890 | 9.970 | 9.210 | 9.290 | 785,757 | -0.60(-6.07%) |
Sep 26, 2008 | 10.11 | 10.40 | 9.780 | 9.890 | 1,180,853 | -0.49(-4.72%) |
Sep 25, 2008 | 10.10 | 10.52 | 10.10 | 10.38 | 994,325 | +0.16(+1.57%) |
Sep 24, 2008 | 10.09 | 10.26 | 9.850 | 10.22 | 3,200,334 | +0.32(+3.23%) |
Sep 23, 2008 | 9.850 | 10.10 | 9.640 | 9.900 | 1,357,707 | -0.04(-0.40%) |
Sep 22, 2008 | 10.20 | 10.20 | 9.800 | 9.940 | 1,116,414 | -0.05(-0.50%) |
Sep 19, 2008 | 10.20 | 10.52 | 9.910 | 9.990 | 1,169,856 | +0.07(+0.71%) |
Sep 18, 2008 | 10.10 | 10.23 | 9.900 | 9.920 | 793,830 | -0.23(-2.27%) |
Sep 17, 2008 | 10.10 | 10.59 | 10.10 | 10.15 | 1,235,158 | -0.16(-1.55%) |
Sep 16, 2008 | 10.00 | 10.35 | 9.930 | 10.31 | 841,839 | +0.19(+1.88%) |
Sep 15, 2008 | 10.60 | 10.66 | 10.03 | 10.12 | 1,056,707 | -0.56(-5.24%) |
Sep 12, 2008 | 10.98 | 10.98 | 10.62 | 10.68 | 643,431 | -0.20(-1.84%) |
Sep 11, 2008 | 10.78 | 10.97 | 10.78 | 10.88 | 920,816 | +0.04(+0.37%) |
Sep 10, 2008 | 10.60 | 10.97 | 10.51 | 10.84 | 768,775 | +0.22(+2.07%) |
Sep 09, 2008 | 10.70 | 11.05 | 10.55 | 10.62 | 816,311 | -0.15(-1.39%) |
Sep 08, 2008 | 11.00 | 11.09 | 10.70 | 10.77 | 1,813,227 | -0.13(-1.19%) |
Sep 05, 2008 | 10.65 | 11.01 | 10.65 | 10.90 | 663,106 | +0.12(+1.11%) |
Sep 04, 2008 | 10.90 | 11.07 | 10.73 | 10.78 | 618,244 | -0.22(-2.00%) |
Sep 03, 2008 | 10.66 | 11.08 | 10.66 | 11.00 | 1,106,983 | +0.25(+2.33%) |
Sep 02, 2008 | 11.36 | 11.39 | 10.70 | 10.75 | 1,833,249 | -0.84(-7.25%) |
Aug 29, 2008 | 11.28 | 11.59 | 11.09 | 11.59 | 817,957 | +0.18(+1.58%) |
Aug 28, 2008 | 11.09 | 11.59 | 11.03 | 11.41 | 1,532,919 | +0.42(+3.82%) |
Aug 27, 2008 | 10.72 | 11.21 | 10.72 | 10.99 | 1,155,618 | +0.24(+2.23%) |
Aug 26, 2008 | 10.90 | 11.09 | 10.70 | 10.75 | 595,064 | -0.27(-2.45%) |
Aug 25, 2008 | 11.19 | 11.19 | 10.93 | 11.02 | 660,509 | -0.14(-1.25%) |
Aug 22, 2008 | 11.00 | 11.19 | 10.91 | 11.16 | 450,140 | +0.03(+0.27%) |
Aug 21, 2008 | 11.05 | 11.22 | 11.02 | 11.13 | 914,176 | -0.01(-0.09%) |
Aug 20, 2008 | 11.20 | 11.44 | 11.06 | 11.14 | 916,463 | -0.06(-0.54%) |
Aug 19, 2008 | 11.06 | 11.25 | 11.00 | 11.20 | 961,330 | +0.00(+0.00%) |
Aug 18, 2008 | 11.48 | 11.48 | 11.14 | 11.20 | 675,148 | -0.30(-2.61%) |
Aug 15, 2008 | 11.45 | 11.56 | 11.34 | 11.50 | 1,029,765 | +0.05(+0.44%) |
Aug 14, 2008 | 11.66 | 11.68 | 11.37 | 11.45 | 1,279,402 | -0.15(-1.29%) |
Aug 13, 2008 | 11.40 | 11.65 | 11.31 | 11.60 | 1,668,031 | +0.20(+1.75%) |
Aug 12, 2008 | 11.27 | 11.42 | 11.25 | 11.40 | 1,657,396 | +0.02(+0.18%) |
Aug 11, 2008 | 11.36 | 11.50 | 11.26 | 11.38 | 1,534,097 | -0.12(-1.04%) |
Aug 08, 2008 | 11.35 | 11.57 | 11.25 | 11.50 | 870,226 | +0.20(+1.77%) |
Aug 07, 2008 | 11.11 | 11.30 | 10.98 | 11.30 | 1,384,914 | +0.10(+0.89%) |
Aug 06, 2008 | 11.15 | 11.20 | 11.07 | 11.20 | 1,388,741 | +0.06(+0.54%) |
Aug 05, 2008 | 10.56 | 11.20 | 10.56 | 11.14 | 1,172,085 | +0.32(+2.96%) |
Aug 04, 2008 | 10.95 | 11.05 | 10.68 | 10.82 | 543,971 | +0.00(+0.00%) |
Aug 01, 2008 | 10.95 | 11.05 | 10.68 | 10.82 | 543,971 | -0.08(-0.73%) |
Jul 31, 2008 | 11.05 | 11.38 | 10.90 | 10.90 | 1,135,819 | -0.32(-2.85%) |
Jul 30, 2008 | 11.10 | 11.22 | 10.80 | 11.22 | 1,994,874 | +0.11(+0.99%) |
Jul 29, 2008 | 10.64 | 11.11 | 10.35 | 11.11 | 1,816,192 | +0.78(+7.55%) |
Jul 28, 2008 | 10.45 | 10.64 | 10.32 | 10.33 | 2,120,394 | -0.25(-2.36%) |
Jul 25, 2008 | 10.59 | 10.64 | 10.40 | 10.58 | 1,629,400 | +0.19(+1.83%) |
Jul 24, 2008 | 10.45 | 10.69 | 10.39 | 10.39 | 1,281,268 | -0.05(-0.48%) |
Jul 23, 2008 | 10.15 | 10.65 | 10.03 | 10.44 | 2,077,506 | +0.36(+3.57%) |
Jul 22, 2008 | 9.980 | 10.18 | 9.970 | 10.08 | 1,188,242 | +0.01(+0.10%) |
Jul 21, 2008 | 10.20 | 10.40 | 10.00 | 10.07 | 659,987 | -0.06(-0.59%) |
Jul 18, 2008 | 10.14 | 10.30 | 10.00 | 10.13 | 1,233,703 | +0.11(+1.10%) |
Jul 17, 2008 | 10.07 | 10.25 | 9.920 | 10.02 | 1,853,978 | -0.05(-0.50%) |
Jul 16, 2008 | 9.060 | 10.10 | 9.060 | 10.07 | 1,472,208 | +1.07(+11.89%) |
Jul 15, 2008 | 9.530 | 9.580 | 8.950 | 9.000 | 2,753,934 | -0.59(-6.15%) |
Jul 14, 2008 | 9.800 | 9.800 | 9.520 | 9.590 | 951,452 | -0.33(-3.33%) |
Jul 11, 2008 | 9.980 | 10.00 | 9.750 | 9.920 | 826,543 | -0.08(-0.80%) |
Jul 10, 2008 | 10.33 | 10.33 | 9.870 | 10.00 | 1,773,722 | -0.31(-3.01%) |
Jul 09, 2008 | 10.35 | 10.44 | 10.23 | 10.31 | 579,164 | +0.00(+0.00%) |
Jul 08, 2008 | 10.73 | 10.74 | 10.15 | 10.31 | 1,704,992 | +0.36(+3.62%) |
Jul 07, 2008 | 10.14 | 10.18 | 9.580 | 9.950 | 3,313,161 | -0.31(-3.02%) |
Jul 04, 2008 | 10.23 | 10.41 | 9.940 | 10.26 | 390,444 | +0.31(+3.12%) |
Jul 03, 2008 | 10.02 | 10.31 | 9.940 | 9.950 | 2,112,521 | -0.19(-1.87%) |
Jul 02, 2008 | 10.08 | 10.26 | 10.06 | 10.14 | 1,954,546 | -0.02(-0.20%) |
Jul 01, 2008 | 9.940 | 10.29 | 9.860 | 10.16 | 2,844,649 | +0.00(+0.00%) |
Jun 30, 2008 | 9.940 | 10.29 | 9.860 | 10.16 | 2,844,649 | +0.41(+4.21%) |
Jun 27, 2008 | 10.17 | 10.17 | 9.680 | 9.750 | 3,019,475 | -0.45(-4.41%) |
Jun 26, 2008 | 10.11 | 10.32 | 9.850 | 10.20 | 1,991,881 | +0.08(+0.79%) |
Jun 25, 2008 | 10.19 | 10.39 | 10.09 | 10.12 | 1,683,583 | -0.11(-1.08%) |
Jun 24, 2008 | 10.40 | 10.40 | 10.20 | 10.23 | 3,804,808 | -0.13(-1.25%) |
Jun 23, 2008 | 10.29 | 10.42 | 10.25 | 10.36 | 1,706,192 | +0.09(+0.88%) |
Jun 20, 2008 | 10.51 | 10.57 | 10.23 | 10.27 | 2,004,336 | -0.26(-2.47%) |
Jun 19, 2008 | 10.58 | 10.75 | 10.52 | 10.53 | 1,101,599 | -0.16(-1.50%) |
Jun 18, 2008 | 10.77 | 10.80 | 10.52 | 10.69 | 890,750 | -0.13(-1.20%) |
Jun 17, 2008 | 11.19 | 11.19 | 10.70 | 10.82 | 2,869,879 | -0.31(-2.79%) |
Jun 16, 2008 | 10.83 | 11.15 | 10.83 | 11.13 | 2,320,278 | +0.24(+2.20%) |
Jun 13, 2008 | 10.80 | 11.07 | 10.80 | 10.89 | 1,531,949 | +0.06(+0.55%) |
Jun 12, 2008 | 10.67 | 10.90 | 10.67 | 10.83 | 1,913,724 | +0.08(+0.74%) |
Jun 11, 2008 | 10.75 | 10.87 | 10.67 | 10.75 | 3,430,792 | -0.07(-0.65%) |
Jun 10, 2008 | 10.65 | 10.89 | 10.56 | 10.82 | 2,251,180 | +0.19(+1.79%) |
Jun 09, 2008 | 10.82 | 10.93 | 10.54 | 10.63 | 1,972,748 | -0.23(-2.12%) |
Jun 06, 2008 | 10.98 | 10.98 | 10.77 | 10.86 | 1,228,343 | -0.22(-1.99%) |
Jun 05, 2008 | 10.90 | 11.13 | 10.70 | 11.08 | 3,144,693 | +0.31(+2.88%) |
Jun 04, 2008 | 10.66 | 10.81 | 10.47 | 10.77 | 945,071 | +0.07(+0.65%) |
Jun 03, 2008 | 10.40 | 10.83 | 10.40 | 10.70 | 1,031,970 | +0.28(+2.69%) |
Jun 02, 2008 | 10.51 | 10.53 | 10.30 | 10.42 | 976,675 | -0.27(-2.53%) |
May 30, 2008 | 10.91 | 10.91 | 10.68 | 10.69 | 1,333,445 | -0.16(-1.47%) |
May 29, 2008 | 10.50 | 10.94 | 10.50 | 10.85 | 842,913 | +0.22(+2.07%) |
May 28, 2008 | 10.55 | 10.65 | 10.24 | 10.63 | 1,760,138 | +0.06(+0.57%) |
May 27, 2008 | 10.48 | 10.59 | 10.46 | 10.57 | 1,812,744 | +0.01(+0.09%) |
May 26, 2008 | 10.55 | 10.69 | 10.53 | 10.56 | 479,573 | -0.06(-0.56%) |
May 23, 2008 | 10.52 | 10.68 | 10.48 | 10.62 | 1,862,929 | +0.07(+0.66%) |
May 22, 2008 | 10.17 | 10.56 | 10.17 | 10.55 | 1,537,285 | +0.30(+2.93%) |
May 21, 2008 | 10.60 | 10.70 | 10.15 | 10.25 | 1,079,693 | -0.33(-3.12%) |
May 20, 2008 | 11.00 | 11.02 | 10.47 | 10.58 | 3,063,304 | -0.40(-3.64%) |
May 19, 2008 | 11.10 | 11.14 | 10.91 | 10.98 | 2,179,607 | +0.00(+0.00%) |
May 16, 2008 | 11.10 | 11.14 | 10.91 | 10.98 | 2,179,607 | -0.13(-1.17%) |
May 15, 2008 | 11.11 | 11.20 | 11.06 | 11.11 | 2,929,334 | -0.11(-0.98%) |
May 14, 2008 | 11.05 | 11.27 | 10.99 | 11.22 | 1,595,517 | +0.22(+2.00%) |
May 13, 2008 | 11.09 | 11.09 | 10.95 | 11.00 | 1,335,239 | -0.09(-0.81%) |
May 12, 2008 | 10.90 | 11.13 | 10.85 | 11.09 | 1,231,419 | +0.15(+1.37%) |
May 09, 2008 | 10.88 | 11.00 | 10.84 | 10.94 | 590,325 | +0.00(+0.00%) |
May 08, 2008 | 10.95 | 11.19 | 10.81 | 10.94 | 2,272,109 | -0.11(-1.00%) |
May 07, 2008 | 11.35 | 11.35 | 11.00 | 11.05 | 14,332,202 | -0.47(-4.08%) |
May 06, 2008 | 11.57 | 11.60 | 11.44 | 11.52 | 587,267 | -0.13(-1.12%) |
May 05, 2008 | 11.66 | 11.78 | 11.57 | 11.65 | 928,778 | -0.11(-0.94%) |
May 02, 2008 | 11.73 | 11.78 | 11.76 | 11.76 | 847,293 | -0.01(-0.08%) |
May 01, 2008 | 11.73 | 11.95 | 11.77 | 11.77 | 577,895 | +0.04(+0.34%) |
Apr 30, 2008 | 11.46 | 11.91 | 11.46 | 11.73 | 1,267,046 | +0.21(+1.82%) |
Apr 29, 2008 | 11.77 | 11.85 | 11.39 | 11.52 | 1,525,901 | -0.19(-1.62%) |
Apr 28, 2008 | 11.64 | 11.85 | 11.56 | 11.71 | 419,766 | -0.01(-0.09%) |
Apr 25, 2008 | 11.60 | 11.78 | 11.55 | 11.72 | 448,724 | +0.20(+1.74%) |
Apr 24, 2008 | 11.50 | 11.81 | 11.50 | 11.52 | 944,764 | -0.18(-1.54%) |
Apr 23, 2008 | 11.73 | 11.79 | 11.53 | 11.70 | 1,527,499 | -0.10(-0.85%) |
Apr 22, 2008 | 11.92 | 11.95 | 11.72 | 11.80 | 576,489 | -0.18(-1.50%) |
Apr 21, 2008 | 11.83 | 12.02 | 11.79 | 11.98 | 755,697 | +0.00(+0.00%) |
Apr 18, 2008 | 11.79 | 12.00 | 11.78 | 11.98 | 2,131,569 | +0.19(+1.61%) |
Apr 17, 2008 | 11.52 | 11.84 | 11.52 | 11.79 | 1,294,616 | +0.19(+1.64%) |
Apr 16, 2008 | 11.37 | 11.61 | 11.37 | 11.60 | 1,505,877 | +0.15(+1.31%) |
Apr 15, 2008 | 11.47 | 11.54 | 11.35 | 11.45 | 1,103,269 | +0.04(+0.35%) |
Apr 14, 2008 | 11.47 | 11.56 | 11.35 | 11.41 | 887,722 | -0.10(-0.87%) |
Apr 11, 2008 | 11.60 | 11.68 | 11.38 | 11.51 | 2,353,547 | -0.13(-1.12%) |
Apr 10, 2008 | 11.62 | 11.70 | 11.36 | 11.64 | 3,411,019 | -0.01(-0.09%) |
Apr 09, 2008 | 11.30 | 11.72 | 11.23 | 11.65 | 1,312,772 | +0.33(+2.92%) |
Apr 08, 2008 | 11.25 | 11.38 | 11.17 | 11.32 | 1,127,796 | -0.06(-0.53%) |
Apr 07, 2008 | 11.40 | 11.45 | 11.32 | 11.38 | 1,292,862 | -0.05(-0.44%) |
Apr 04, 2008 | 11.28 | 11.44 | 11.26 | 11.43 | 980,976 | +0.03(+0.26%) |
Apr 03, 2008 | 11.39 | 11.44 | 11.31 | 11.40 | 690,470 | +0.08(+0.71%) |
Apr 02, 2008 | 11.34 | 11.55 | 11.23 | 11.32 | 2,541,332 | +0.01(+0.09%) |