Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.508 | 9.848 | 9.448 | 9.848 | 10,352 | +0.33(+3.44%) |
Mar 30, 2009 | 9.314 | 9.521 | 9.227 | 9.521 | 12,543 | +0.01(+0.07%) |
Mar 26, 2009 | 9.434 | 9.601 | 9.434 | 9.514 | 12,880 | +0.08(+0.85%) |
Mar 25, 2009 | 9.381 | 9.522 | 9.381 | 9.434 | 10,618 | +0.09(+1.00%) |
Mar 24, 2009 | 9.474 | 9.548 | 9.327 | 9.341 | 51,839 | -0.08(-0.85%) |
Mar 23, 2009 | 9.528 | 9.608 | 9.381 | 9.421 | 16,624 | -0.12(-1.26%) |
Mar 20, 2009 | 9.775 | 9.775 | 9.307 | 9.541 | 84,531 | -0.10(-1.04%) |
Mar 19, 2009 | 9.748 | 9.882 | 9.635 | 9.641 | 41,487 | -0.07(-0.69%) |
Mar 18, 2009 | 9.741 | 9.755 | 9.635 | 9.708 | 5,890 | -0.09(-0.89%) |
Mar 17, 2009 | 9.842 | 9.905 | 9.735 | 9.795 | 7,338 | -0.07(-0.68%) |
Mar 16, 2009 | 10.00 | 10.02 | 9.862 | 9.862 | 3,894 | +0.02(+0.20%) |
Mar 13, 2009 | 9.842 | 9.868 | 9.514 | 9.842 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 9.962 | 10.02 | 9.681 | 9.848 | 25,760 | -0.17(-1.67%) |
Mar 11, 2009 | 9.347 | 10.10 | 9.347 | 10.02 | 16,789 | +0.91(+9.97%) |
Mar 10, 2009 | 8.713 | 9.274 | 8.713 | 9.107 | 15,913 | +0.43(+4.92%) |
Mar 09, 2009 | 8.747 | 8.753 | 8.580 | 8.680 | 21,299 | -0.07(-0.84%) |
Mar 06, 2009 | 8.813 | 8.860 | 8.686 | 8.753 | 0 | -0.11(-1.28%) |
Mar 05, 2009 | 9.448 | 9.448 | 8.740 | 8.867 | 12,730 | -0.61(-6.48%) |
Mar 04, 2009 | 9.548 | 9.591 | 9.401 | 9.481 | 10,633 | +0.11(+1.21%) |
Mar 02, 2009 | 9.534 | 9.628 | 9.368 | 9.368 | 5,541 | -0.35(-3.57%) |
Feb 27, 2009 | 9.922 | 9.942 | 9.327 | 9.715 | 0 | -0.24(-2.38%) |
Feb 26, 2009 | 9.922 | 9.988 | 9.922 | 9.952 | 1,198 | +0.00(+0.03%) |
Feb 25, 2009 | 10.14 | 10.14 | 9.948 | 9.948 | 12,266 | -0.18(-1.78%) |
Feb 24, 2009 | 10.18 | 10.35 | 10.09 | 10.13 | 11,083 | -0.02(-0.20%) |
Feb 23, 2009 | 10.38 | 10.42 | 10.14 | 10.15 | 8,241 | -0.24(-2.31%) |
Feb 20, 2009 | 10.47 | 10.54 | 10.12 | 10.39 | 0 | -0.11(-1.08%) |
Feb 19, 2009 | 10.52 | 10.75 | 10.50 | 10.50 | 7,638 | +0.02(+0.19%) |
Feb 18, 2009 | 10.38 | 10.52 | 10.38 | 10.48 | 2,995 | -0.02(-0.19%) |
Feb 17, 2009 | 10.57 | 10.57 | 10.42 | 10.50 | 2,546 | -0.15(-1.38%) |
Feb 13, 2009 | 10.50 | 10.65 | 10.45 | 10.65 | 16,138 | +0.15(+1.46%) |
Feb 12, 2009 | 10.38 | 10.62 | 10.34 | 10.50 | 18,032 | +0.09(+0.90%) |
Feb 11, 2009 | 10.46 | 10.49 | 10.35 | 10.40 | 4,043 | -0.09(-0.83%) |
Feb 10, 2009 | 10.50 | 10.58 | 10.30 | 10.49 | 15,953 | -0.01(-0.13%) |
Feb 09, 2009 | 11.02 | 11.02 | 10.46 | 10.50 | 7,039 | -0.45(-4.08%) |
Feb 06, 2009 | 10.58 | 10.95 | 10.36 | 10.95 | 15,276 | +0.35(+3.27%) |
Feb 05, 2009 | 10.28 | 10.60 | 10.28 | 10.60 | 16,265 | +0.18(+1.73%) |
Feb 04, 2009 | 10.35 | 10.61 | 9.995 | 10.42 | 27,559 | +0.11(+1.04%) |
Feb 03, 2009 | 10.18 | 10.36 | 9.441 | 10.32 | 21,290 | +0.15(+1.44%) |
Feb 02, 2009 | 10.72 | 10.86 | 9.915 | 10.17 | 20,369 | -0.55(-5.11%) |
Jan 30, 2009 | 10.96 | 11.00 | 10.02 | 10.72 | 0 | -0.33(-2.96%) |
Jan 29, 2009 | 11.10 | 11.10 | 10.47 | 11.04 | 16,167 | -0.11(-0.96%) |
Jan 28, 2009 | 10.50 | 11.32 | 10.50 | 11.15 | 13,329 | +0.84(+8.16%) |
Jan 27, 2009 | 10.74 | 10.77 | 10.31 | 10.31 | 15,200 | -0.46(-4.28%) |
Jan 26, 2009 | 10.84 | 10.85 | 10.68 | 10.77 | 6,097 | -0.04(-0.37%) |
Jan 23, 2009 | 10.92 | 10.92 | 10.73 | 10.81 | 4,043 | -0.14(-1.28%) |
Jan 22, 2009 | 10.92 | 11.12 | 10.92 | 10.95 | 6,290 | +0.07(+0.61%) |
Jan 21, 2009 | 10.90 | 10.94 | 10.85 | 10.88 | 1,497 | +0.01(+0.06%) |
Jan 20, 2009 | 11.02 | 11.04 | 10.60 | 10.88 | 13,629 | +0.07(+0.62%) |
Jan 16, 2009 | 10.87 | 10.90 | 10.70 | 10.81 | 0 | -0.03(-0.25%) |
Jan 15, 2009 | 10.88 | 11.06 | 10.84 | 10.84 | 8,077 | -0.21(-1.87%) |
Jan 14, 2009 | 11.13 | 11.19 | 10.90 | 11.04 | 26,845 | -0.16(-1.43%) |
Jan 13, 2009 | 11.46 | 11.50 | 11.16 | 11.20 | 5,990 | -0.21(-1.81%) |
Jan 12, 2009 | 12.06 | 12.06 | 10.86 | 11.41 | 12,410 | -0.31(-2.62%) |
Jan 09, 2009 | 11.64 | 11.97 | 11.52 | 11.72 | 4,792 | +0.20(+1.74%) |
Jan 08, 2009 | 11.82 | 11.82 | 11.50 | 11.52 | 6,477 | -0.33(-2.82%) |
Jan 07, 2009 | 11.58 | 12.02 | 11.58 | 11.85 | 13,335 | +0.21(+1.84%) |
Jan 06, 2009 | 11.53 | 11.89 | 11.53 | 11.64 | 10,178 | +0.16(+1.40%) |
Jan 05, 2009 | 12.17 | 12.18 | 11.48 | 11.48 | 11,117 | -0.77(-6.27%) |
Jan 02, 2009 | 12.35 | 12.38 | 12.02 | 12.25 | 0 | -0.27(-2.19%) |
Jan 01, 2009 | 11.98 | 12.52 | 11.86 | 12.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.98 | 12.52 | 11.86 | 12.52 | 21,117 | +0.51(+4.23%) |
Dec 30, 2008 | 12.10 | 12.21 | 11.62 | 12.01 | 25,656 | -0.12(-0.99%) |
Dec 29, 2008 | 12.18 | 12.22 | 12.00 | 12.13 | 7,338 | -0.11(-0.93%) |
Dec 26, 2008 | 12.19 | 12.25 | 12.14 | 12.25 | 5,841 | +0.02(+0.16%) |
Dec 24, 2008 | 12.13 | 12.34 | 11.95 | 12.23 | 14,977 | +0.02(+0.16%) |
Dec 23, 2008 | 12.29 | 12.29 | 11.82 | 12.21 | 10,633 | -0.01(-0.11%) |
Dec 22, 2008 | 12.02 | 12.22 | 11.78 | 12.22 | 8,632 | +0.21(+1.72%) |
Dec 19, 2008 | 12.10 | 12.11 | 11.92 | 12.01 | 6,590 | -0.01(-0.06%) |
Dec 18, 2008 | 12.07 | 12.11 | 11.98 | 12.02 | 3,359 | -0.06(-0.50%) |
Dec 17, 2008 | 11.74 | 12.17 | 11.66 | 12.08 | 24,748 | +0.26(+2.20%) |
Dec 16, 2008 | 11.48 | 11.82 | 11.34 | 11.82 | 28,232 | +0.29(+2.49%) |
Dec 15, 2008 | 11.96 | 12.31 | 11.46 | 11.53 | 76,180 | -0.42(-3.52%) |
Dec 12, 2008 | 11.03 | 11.95 | 10.66 | 11.95 | 15,814 | +0.65(+5.73%) |
Dec 11, 2008 | 12.14 | 12.14 | 10.98 | 11.30 | 29,640 | -0.97(-7.89%) |
Dec 10, 2008 | 10.94 | 12.27 | 10.48 | 12.27 | 38,251 | +0.99(+8.82%) |
Dec 09, 2008 | 11.56 | 12.10 | 10.75 | 11.28 | 24,555 | -0.42(-3.60%) |
Dec 08, 2008 | 11.30 | 11.70 | 11.24 | 11.70 | 14,653 | +0.38(+3.36%) |
Dec 05, 2008 | 11.12 | 11.32 | 10.74 | 11.32 | 47,536 | +0.04(+0.35%) |
Dec 04, 2008 | 11.52 | 11.52 | 11.12 | 11.28 | 22,832 | -0.52(-4.40%) |
Dec 03, 2008 | 11.92 | 12.20 | 11.80 | 11.80 | 17,253 | -0.44(-3.61%) |
Dec 02, 2008 | 12.44 | 12.44 | 12.17 | 12.24 | 14,412 | -0.02(-0.16%) |
Dec 01, 2008 | 12.69 | 12.69 | 12.26 | 12.26 | 8,529 | -0.40(-3.16%) |
Nov 28, 2008 | 11.89 | 12.66 | 11.88 | 12.66 | 34,227 | +0.84(+7.12%) |
Nov 26, 2008 | 11.85 | 11.85 | 11.32 | 11.82 | 30,126 | -0.04(-0.34%) |
Nov 25, 2008 | 11.60 | 11.92 | 11.56 | 11.86 | 20,325 | +0.29(+2.54%) |
Nov 24, 2008 | 11.69 | 11.70 | 11.29 | 11.56 | 17,972 | -0.13(-1.14%) |
Nov 21, 2008 | 11.88 | 11.88 | 11.19 | 11.70 | 25,504 | -0.19(-1.63%) |
Nov 20, 2008 | 11.86 | 11.89 | 11.68 | 11.89 | 15,883 | +0.01(+0.06%) |
Nov 19, 2008 | 11.76 | 12.02 | 11.76 | 11.88 | 11,038 | +0.04(+0.34%) |
Nov 18, 2008 | 12.05 | 12.05 | 11.72 | 11.84 | 19,148 | -0.14(-1.17%) |
Nov 17, 2008 | 11.88 | 12.06 | 10.62 | 11.98 | 29,578 | +0.19(+1.64%) |
Nov 14, 2008 | 11.46 | 12.02 | 11.46 | 11.79 | 0 | +0.17(+1.49%) |
Nov 13, 2008 | 11.35 | 11.62 | 11.20 | 11.62 | 19,355 | +0.27(+2.35%) |
Nov 12, 2008 | 11.60 | 11.60 | 11.17 | 11.35 | 23,957 | -0.25(-2.19%) |
Nov 11, 2008 | 11.56 | 11.60 | 11.32 | 11.60 | 41,133 | -0.06(-0.52%) |
Nov 10, 2008 | 10.73 | 11.66 | 10.52 | 11.66 | 37,742 | +0.98(+9.19%) |
Nov 07, 2008 | 10.80 | 10.82 | 10.63 | 10.68 | 12,431 | -0.17(-1.54%) |
Nov 06, 2008 | 10.46 | 10.85 | 10.26 | 10.85 | 18,703 | +0.39(+3.70%) |
Nov 05, 2008 | 10.68 | 10.68 | 10.04 | 10.46 | 21,761 | -0.31(-2.85%) |
Nov 04, 2008 | 10.84 | 10.94 | 10.50 | 10.77 | 17,514 | -0.10(-0.92%) |
Nov 03, 2008 | 10.97 | 10.97 | 10.80 | 10.87 | 6,140 | -0.18(-1.63%) |
Oct 31, 2008 | 11.26 | 11.26 | 10.92 | 11.05 | 21,809 | -0.30(-2.65%) |
Oct 30, 2008 | 11.20 | 11.35 | 11.02 | 11.35 | 10,371 | +0.28(+2.53%) |
Oct 29, 2008 | 10.85 | 11.07 | 10.65 | 11.07 | 8,147 | +0.19(+1.72%) |
Oct 28, 2008 | 11.13 | 11.13 | 10.58 | 10.88 | 8,883 | +0.23(+2.13%) |
Oct 27, 2008 | 10.68 | 11.35 | 10.66 | 10.66 | 31,901 | -0.19(-1.79%) |
Oct 24, 2008 | 10.64 | 10.85 | 10.42 | 10.85 | 8,477 | +0.41(+3.97%) |
Oct 23, 2008 | 10.84 | 10.84 | 10.44 | 10.44 | 16,175 | -0.50(-4.58%) |
Oct 22, 2008 | 11.10 | 11.55 | 10.69 | 10.94 | 34,522 | -0.33(-2.96%) |
Oct 21, 2008 | 11.48 | 11.48 | 10.90 | 11.27 | 29,280 | -0.08(-0.71%) |
Oct 20, 2008 | 10.18 | 11.73 | 10.18 | 11.35 | 64,820 | +1.17(+11.48%) |
Oct 17, 2008 | 10.18 | 10.35 | 10.15 | 10.18 | 39,978 | +0.00(+0.00%) |
Oct 16, 2008 | 9.107 | 10.26 | 8.980 | 10.18 | 69,392 | +0.99(+10.83%) |
Oct 15, 2008 | 8.653 | 9.334 | 8.413 | 9.187 | 27,543 | +0.69(+8.09%) |
Oct 14, 2008 | 8.853 | 8.893 | 8.480 | 8.500 | 43,825 | -0.19(-2.15%) |
Oct 13, 2008 | 8.005 | 8.780 | 8.005 | 8.686 | 98,805 | +0.93(+11.96%) |
Oct 10, 2008 | 8.513 | 8.580 | 6.804 | 7.758 | 46,167 | -0.78(-9.15%) |
Oct 09, 2008 | 9.902 | 9.902 | 8.486 | 8.540 | 25,760 | -1.41(-14.16%) |
Oct 08, 2008 | 9.815 | 10.00 | 9.715 | 9.948 | 79,783 | -0.03(-0.27%) |
Oct 07, 2008 | 10.12 | 10.27 | 9.615 | 9.975 | 20,219 | +0.03(+0.27%) |
Oct 06, 2008 | 10.64 | 10.74 | 9.948 | 9.948 | 8,881 | -0.69(-6.47%) |
Oct 03, 2008 | 10.58 | 10.66 | 10.27 | 10.64 | 0 | -0.03(-0.31%) |
Oct 02, 2008 | 10.90 | 10.90 | 10.42 | 10.67 | 14,265 | -0.35(-3.15%) |
Oct 01, 2008 | 11.22 | 11.22 | 10.92 | 11.02 | 12,038 | -0.28(-2.48%) |
Sep 30, 2008 | 10.69 | 11.35 | 10.53 | 11.30 | 87,411 | +0.38(+3.49%) |
Sep 29, 2008 | 10.94 | 11.18 | 10.86 | 10.92 | 23,514 | +0.05(+0.49%) |
Sep 26, 2008 | 10.90 | 10.97 | 10.80 | 10.86 | 0 | -0.10(-0.91%) |
Sep 25, 2008 | 10.98 | 11.26 | 10.79 | 10.96 | 9,619 | -0.01(-0.06%) |
Sep 24, 2008 | 11.00 | 11.16 | 10.96 | 10.97 | 5,541 | +0.03(+0.29%) |
Sep 23, 2008 | 10.84 | 11.10 | 10.84 | 10.94 | 11,307 | +0.04(+0.38%) |
Sep 22, 2008 | 10.88 | 11.77 | 10.87 | 10.90 | 13,591 | +0.20(+1.87%) |
Sep 19, 2008 | 10.88 | 11.04 | 10.68 | 10.70 | 0 | -0.15(-1.42%) |
Sep 18, 2008 | 10.92 | 10.96 | 10.84 | 10.85 | 3,744 | +0.10(+0.93%) |
Sep 17, 2008 | 10.76 | 10.82 | 10.68 | 10.75 | 10,181 | -0.03(-0.25%) |
Sep 16, 2008 | 11.05 | 11.12 | 10.70 | 10.78 | 19,657 | -0.33(-3.01%) |
Sep 15, 2008 | 11.04 | 11.16 | 10.78 | 11.11 | 8,125 | +0.09(+0.85%) |
Sep 12, 2008 | 11.12 | 11.12 | 11.01 | 11.02 | 10,711 | -0.10(-0.90%) |
Sep 11, 2008 | 11.31 | 11.31 | 11.05 | 11.12 | 16,924 | -0.13(-1.13%) |
Sep 10, 2008 | 11.22 | 11.35 | 11.22 | 11.24 | 9,276 | -0.08(-0.71%) |
Sep 09, 2008 | 11.58 | 11.58 | 11.25 | 11.32 | 11,412 | -0.12(-1.05%) |
Sep 08, 2008 | 11.68 | 11.68 | 11.38 | 11.44 | 16,961 | -0.11(-0.92%) |
Sep 05, 2008 | 11.63 | 11.63 | 11.26 | 11.55 | 0 | -0.07(-0.57%) |
Sep 04, 2008 | 12.06 | 12.09 | 11.62 | 11.62 | 7,626 | -0.35(-2.96%) |
Sep 03, 2008 | 12.09 | 12.15 | 11.84 | 11.97 | 14,745 | -0.04(-0.33%) |
Sep 02, 2008 | 12.35 | 12.35 | 11.98 | 12.01 | 5,391 | -0.27(-2.23%) |
Aug 29, 2008 | 11.96 | 12.35 | 11.78 | 12.29 | 0 | +0.27(+2.28%) |
Aug 28, 2008 | 11.85 | 12.01 | 11.85 | 12.01 | 3,295 | +0.36(+3.09%) |
Aug 27, 2008 | 11.96 | 12.00 | 11.65 | 11.65 | 4,942 | -0.31(-2.62%) |
Aug 26, 2008 | 11.88 | 11.99 | 11.66 | 11.96 | 2,995 | +0.10(+0.84%) |
Aug 25, 2008 | 11.85 | 11.99 | 11.55 | 11.86 | 21,023 | +0.04(+0.34%) |
Aug 22, 2008 | 12.01 | 12.01 | 11.70 | 11.82 | 0 | -0.06(-0.51%) |
Aug 21, 2008 | 11.67 | 11.88 | 11.60 | 11.88 | 5,841 | +0.10(+0.85%) |
Aug 20, 2008 | 11.79 | 11.84 | 11.68 | 11.78 | 18,624 | -0.10(-0.84%) |
Aug 19, 2008 | 11.74 | 12.02 | 11.62 | 11.88 | 27,273 | +0.03(+0.28%) |
Aug 18, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 149 | -0.08(-0.63%) |
Aug 15, 2008 | 11.92 | 11.94 | 11.92 | 11.93 | 0 | +0.10(+0.86%) |
Aug 14, 2008 | 11.70 | 12.02 | 11.67 | 11.82 | 9,372 | +0.07(+0.57%) |
Aug 13, 2008 | 11.68 | 11.76 | 11.68 | 11.76 | 8,387 | +0.03(+0.23%) |
Aug 12, 2008 | 11.76 | 11.82 | 11.68 | 11.73 | 4,782 | -0.11(-0.90%) |
Aug 11, 2008 | 11.64 | 11.86 | 11.64 | 11.84 | 3,744 | +0.19(+1.66%) |
Aug 08, 2008 | 11.52 | 11.68 | 11.21 | 11.64 | 17,737 | +0.16(+1.39%) |
Aug 07, 2008 | 11.38 | 11.48 | 11.35 | 11.48 | 3,444 | +0.01(+0.06%) |
Aug 06, 2008 | 11.40 | 11.50 | 11.40 | 11.48 | 898 | +0.11(+1.00%) |
Aug 05, 2008 | 11.39 | 11.50 | 11.16 | 11.36 | 3,182 | -0.09(-0.76%) |
Aug 04, 2008 | 11.54 | 11.54 | 11.27 | 11.45 | 1,947 | +0.10(+0.88%) |
Aug 01, 2008 | 11.55 | 11.58 | 11.35 | 11.35 | 1,797 | -0.15(-1.28%) |
Jul 31, 2008 | 11.32 | 11.68 | 11.27 | 11.50 | 7,851 | +0.21(+1.89%) |
Jul 30, 2008 | 11.20 | 11.48 | 11.19 | 11.28 | 14,078 | +0.21(+1.87%) |
Jul 29, 2008 | 11.08 | 11.34 | 11.06 | 11.08 | 7,159 | -0.10(-0.90%) |
Jul 28, 2008 | 11.08 | 11.34 | 11.08 | 11.18 | 3,519 | +0.20(+1.82%) |
Jul 25, 2008 | 11.04 | 11.20 | 10.98 | 10.98 | 12,580 | +0.09(+0.86%) |
Jul 24, 2008 | 11.06 | 11.16 | 10.88 | 10.88 | 6,185 | -0.27(-2.39%) |
Jul 23, 2008 | 11.08 | 11.30 | 11.08 | 11.15 | 4,872 | +0.10(+0.91%) |
Jul 22, 2008 | 11.21 | 11.21 | 10.89 | 11.05 | 3,444 | -0.27(-2.36%) |
Jul 21, 2008 | 11.34 | 11.34 | 11.18 | 11.32 | 748 | +0.03(+0.24%) |
Jul 18, 2008 | 11.35 | 11.35 | 11.06 | 11.29 | 2,995 | +0.00(+0.00%) |
Jul 17, 2008 | 11.46 | 11.56 | 11.29 | 11.29 | 2,845 | -0.03(-0.29%) |
Jul 16, 2008 | 11.36 | 11.48 | 10.95 | 11.32 | 8,589 | -0.14(-1.22%) |
Jul 15, 2008 | 11.71 | 11.72 | 11.33 | 11.46 | 16,624 | -0.31(-2.66%) |
Jul 14, 2008 | 11.59 | 11.92 | 11.59 | 11.78 | 23,514 | +0.20(+1.73%) |
Jul 11, 2008 | 11.54 | 11.58 | 11.54 | 11.58 | 1,797 | +0.00(+0.00%) |
Jul 10, 2008 | 11.54 | 11.89 | 11.46 | 11.58 | 22,465 | +0.04(+0.35%) |
Jul 09, 2008 | 11.56 | 11.72 | 11.33 | 11.54 | 27,785 | -0.03(-0.23%) |
Jul 08, 2008 | 11.63 | 11.82 | 11.50 | 11.56 | 20,590 | -0.07(-0.63%) |
Jul 07, 2008 | 11.65 | 11.75 | 11.41 | 11.64 | 27,782 | -0.03(-0.29%) |
Jul 04, 2008 | 11.88 | 11.88 | 11.43 | 11.67 | 14,354 | +0.00(+0.00%) |
Jul 03, 2008 | 11.88 | 11.88 | 11.43 | 11.67 | 14,354 | -0.21(-1.80%) |
Jul 02, 2008 | 11.92 | 12.15 | 11.73 | 11.88 | 22,922 | +0.02(+0.17%) |
Jul 01, 2008 | 11.92 | 11.92 | 11.66 | 11.86 | 9,741 | -0.12(-1.00%) |
Jun 30, 2008 | 11.72 | 11.98 | 11.72 | 11.98 | 26,659 | +0.23(+1.99%) |
Jun 27, 2008 | 11.35 | 11.75 | 10.94 | 11.75 | 37,817 | +0.32(+2.80%) |
Jun 26, 2008 | 11.79 | 11.82 | 11.40 | 11.43 | 28,805 | -0.42(-3.55%) |
Jun 25, 2008 | 11.90 | 12.01 | 11.72 | 11.85 | 12,917 | -0.09(-0.78%) |
Jun 24, 2008 | 12.27 | 12.42 | 11.92 | 11.94 | 47,328 | -0.30(-2.45%) |
Jun 23, 2008 | 12.02 | 12.25 | 11.96 | 12.25 | 29,747 | +0.19(+1.61%) |
Jun 20, 2008 | 12.55 | 12.58 | 11.89 | 12.05 | 49,125 | -0.47(-3.78%) |
Jun 19, 2008 | 12.62 | 13.15 | 12.39 | 12.53 | 45,755 | -0.01(-0.11%) |
Jun 18, 2008 | 13.13 | 13.13 | 11.96 | 12.54 | 56,501 | -0.58(-4.43%) |
Jun 17, 2008 | 13.71 | 13.82 | 13.12 | 13.12 | 79,080 | -0.53(-3.91%) |
Jun 16, 2008 | 13.49 | 13.66 | 13.29 | 13.65 | 67,847 | +0.43(+3.23%) |
Jun 13, 2008 | 12.57 | 13.26 | 12.42 | 13.23 | 73,992 | +0.75(+6.05%) |
Jun 12, 2008 | 12.44 | 12.66 | 12.33 | 12.47 | 7,263 | -0.02(-0.16%) |
Jun 11, 2008 | 12.76 | 13.07 | 12.35 | 12.49 | 50,326 | -0.27(-2.09%) |
Jun 10, 2008 | 12.67 | 13.09 | 12.57 | 12.76 | 39,839 | +0.17(+1.38%) |
Jun 09, 2008 | 11.94 | 13.02 | 11.94 | 12.59 | 67,847 | +0.61(+5.13%) |
Jun 06, 2008 | 11.22 | 12.31 | 11.22 | 11.97 | 113,112 | +0.83(+7.49%) |
Jun 05, 2008 | 11.35 | 11.35 | 10.96 | 11.14 | 74,170 | -0.28(-2.46%) |
Jun 04, 2008 | 11.79 | 11.79 | 11.36 | 11.42 | 7,556 | -0.36(-3.03%) |
Jun 03, 2008 | 11.82 | 11.97 | 11.57 | 11.77 | 24,038 | -0.04(-0.32%) |
Jun 02, 2008 | 11.50 | 12.17 | 11.46 | 11.81 | 41,121 | +0.36(+3.15%) |
May 30, 2008 | 11.07 | 11.47 | 11.04 | 11.45 | 29,355 | +0.45(+4.07%) |
May 29, 2008 | 10.88 | 11.12 | 10.72 | 11.00 | 40,139 | -0.07(-0.66%) |
May 28, 2008 | 11.08 | 11.08 | 10.88 | 11.08 | 8,986 | +0.01(+0.06%) |
May 27, 2008 | 10.98 | 11.08 | 10.98 | 11.07 | 13,779 | +0.11(+0.97%) |
May 26, 2008 | 11.01 | 11.14 | 10.94 | 10.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.01 | 11.14 | 10.94 | 10.96 | 41,187 | -0.07(-0.67%) |
May 22, 2008 | 10.93 | 11.12 | 10.93 | 11.04 | 17,755 | +0.08(+0.73%) |
May 21, 2008 | 11.02 | 11.21 | 10.94 | 10.96 | 21,267 | -0.10(-0.91%) |
May 20, 2008 | 10.89 | 11.32 | 10.89 | 11.06 | 24,113 | +0.20(+1.84%) |
May 19, 2008 | 10.88 | 10.94 | 10.83 | 10.86 | 5,391 | -0.06(-0.55%) |
May 16, 2008 | 10.96 | 10.96 | 10.78 | 10.92 | 8,087 | -0.04(-0.37%) |
May 15, 2008 | 10.85 | 11.03 | 10.79 | 10.96 | 26,285 | +0.15(+1.36%) |
May 14, 2008 | 10.82 | 10.90 | 10.58 | 10.81 | 24,101 | -0.03(-0.25%) |
May 13, 2008 | 10.79 | 10.88 | 10.72 | 10.84 | 20,968 | +0.05(+0.43%) |
May 12, 2008 | 10.82 | 10.95 | 10.66 | 10.79 | 22,615 | +0.01(+0.12%) |
May 09, 2008 | 10.23 | 10.92 | 10.23 | 10.78 | 29,064 | +0.52(+5.08%) |
May 08, 2008 | 10.86 | 10.92 | 9.982 | 10.26 | 72,361 | -0.57(-5.24%) |
May 07, 2008 | 11.11 | 11.20 | 10.82 | 10.82 | 8,836 | -0.31(-2.82%) |
May 06, 2008 | 11.30 | 11.36 | 11.03 | 11.14 | 50,548 | -0.17(-1.48%) |
May 05, 2008 | 11.51 | 11.53 | 10.90 | 11.30 | 45,619 | -0.17(-1.51%) |
May 02, 2008 | 11.72 | 11.72 | 11.42 | 11.48 | 11,832 | -0.25(-2.11%) |
May 01, 2008 | 11.82 | 11.82 | 11.72 | 11.72 | 2,246 | -0.03(-0.23%) |
Apr 30, 2008 | 11.58 | 11.87 | 11.58 | 11.75 | 23,512 | +0.17(+1.44%) |
Apr 29, 2008 | 11.62 | 11.66 | 11.46 | 11.58 | 22,554 | +0.04(+0.35%) |
Apr 28, 2008 | 11.56 | 11.62 | 11.50 | 11.54 | 12,820 | -0.02(-0.17%) |
Apr 25, 2008 | 11.54 | 11.58 | 11.52 | 11.56 | 8,403 | +0.01(+0.12%) |
Apr 24, 2008 | 11.52 | 11.56 | 11.48 | 11.55 | 13,030 | +0.03(+0.29%) |
Apr 23, 2008 | 11.48 | 11.54 | 11.48 | 11.52 | 14,415 | -0.02(-0.17%) |
Apr 22, 2008 | 11.45 | 11.59 | 11.45 | 11.54 | 5,841 | +0.01(+0.12%) |
Apr 21, 2008 | 11.55 | 11.60 | 11.52 | 11.52 | 11,083 | +0.03(+0.29%) |
Apr 18, 2008 | 11.52 | 11.68 | 11.43 | 11.49 | 25,910 | -0.03(-0.23%) |
Apr 17, 2008 | 11.50 | 11.62 | 11.50 | 11.52 | 20,610 | -0.03(-0.29%) |
Apr 16, 2008 | 11.57 | 11.62 | 11.52 | 11.55 | 21,718 | +0.01(+0.12%) |
Apr 15, 2008 | 11.47 | 12.01 | 11.47 | 11.54 | 20,069 | +0.07(+0.58%) |
Apr 14, 2008 | 11.60 | 11.60 | 11.46 | 11.47 | 2,695 | -0.05(-0.41%) |
Apr 11, 2008 | 11.68 | 11.70 | 11.46 | 11.52 | 2,396 | -0.15(-1.26%) |
Apr 10, 2008 | 11.86 | 11.90 | 11.65 | 11.66 | 5,092 | -0.10(-0.85%) |
Apr 09, 2008 | 11.63 | 12.11 | 11.63 | 11.76 | 13,779 | +0.16(+1.38%) |
Apr 08, 2008 | 11.56 | 11.95 | 11.50 | 11.60 | 16,624 | +0.12(+1.05%) |
Apr 07, 2008 | 11.62 | 11.66 | 11.35 | 11.48 | 31,002 | -0.03(-0.29%) |
Apr 04, 2008 | 11.69 | 11.70 | 11.42 | 11.52 | 13,928 | -0.21(-1.82%) |
Apr 03, 2008 | 11.91 | 11.91 | 11.69 | 11.73 | 35,196 | -0.17(-1.40%) |
Apr 02, 2008 | 11.91 | 12.02 | 11.90 | 11.90 | 5,391 | -0.08(-0.67%) |