Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.452 | 8.484 | 8.279 | 8.436 | 156,052 | +0.03(+0.37%) |
Mar 30, 2009 | 8.662 | 8.736 | 8.289 | 8.405 | 230,755 | -1.06(-11.20%) |
Mar 26, 2009 | 9.486 | 9.528 | 9.303 | 9.465 | 111,574 | +0.23(+2.44%) |
Mar 25, 2009 | 9.150 | 9.439 | 9.124 | 9.240 | 167,316 | +0.10(+1.15%) |
Mar 24, 2009 | 9.282 | 9.292 | 9.014 | 9.135 | 110,683 | -0.15(-1.58%) |
Mar 23, 2009 | 9.219 | 9.345 | 8.877 | 9.282 | 163,260 | +0.57(+6.51%) |
Mar 20, 2009 | 9.455 | 9.639 | 8.713 | 8.715 | 254,142 | -0.75(-7.93%) |
Mar 19, 2009 | 8.862 | 9.854 | 8.757 | 9.465 | 410,037 | +0.80(+9.21%) |
Mar 18, 2009 | 8.400 | 8.741 | 8.258 | 8.667 | 125,578 | +0.19(+2.29%) |
Mar 17, 2009 | 8.421 | 8.709 | 8.190 | 8.473 | 143,400 | +0.05(+0.56%) |
Mar 16, 2009 | 8.410 | 9.035 | 8.358 | 8.426 | 375,011 | +0.06(+0.69%) |
Mar 13, 2009 | 8.310 | 8.562 | 8.310 | 8.368 | 155,544 | +0.08(+0.95%) |
Mar 12, 2009 | 7.743 | 8.400 | 7.554 | 8.289 | 228,682 | +0.50(+6.47%) |
Mar 11, 2009 | 7.617 | 7.985 | 7.617 | 7.785 | 124,889 | +0.15(+1.99%) |
Mar 10, 2009 | 7.455 | 7.717 | 7.334 | 7.633 | 110,145 | +0.39(+5.36%) |
Mar 09, 2009 | 7.134 | 7.523 | 7.124 | 7.245 | 121,378 | -0.03(-0.36%) |
Mar 06, 2009 | 7.544 | 7.843 | 7.140 | 7.271 | 211,144 | -0.22(-2.94%) |
Mar 05, 2009 | 7.649 | 7.749 | 7.397 | 7.491 | 181,631 | -0.24(-3.06%) |
Mar 04, 2009 | 7.402 | 7.817 | 7.402 | 7.728 | 245,332 | +0.59(+8.24%) |
Mar 02, 2009 | 7.659 | 7.843 | 7.087 | 7.140 | 197,406 | -0.65(-8.29%) |
Feb 27, 2009 | 7.623 | 7.858 | 7.323 | 7.785 | 127,245 | +0.24(+3.20%) |
Feb 26, 2009 | 7.192 | 7.806 | 7.192 | 7.544 | 247,519 | +0.38(+5.27%) |
Feb 25, 2009 | 7.313 | 7.418 | 6.987 | 7.166 | 269,718 | -0.06(-0.80%) |
Feb 24, 2009 | 7.187 | 7.350 | 6.851 | 7.224 | 322,597 | +0.08(+1.10%) |
Feb 23, 2009 | 7.875 | 7.875 | 7.129 | 7.145 | 136,674 | -0.62(-7.98%) |
Feb 20, 2009 | 7.491 | 7.764 | 7.129 | 7.764 | 178,369 | +0.19(+2.57%) |
Feb 19, 2009 | 8.011 | 8.137 | 7.434 | 7.570 | 623,649 | -0.23(-2.90%) |
Feb 18, 2009 | 8.610 | 8.610 | 7.743 | 7.796 | 234,782 | -0.78(-9.12%) |
Feb 17, 2009 | 8.793 | 9.072 | 8.578 | 8.578 | 69,429 | -0.54(-5.93%) |
Feb 13, 2009 | 8.799 | 9.444 | 8.799 | 9.119 | 82,197 | +0.25(+2.78%) |
Feb 12, 2009 | 8.898 | 9.145 | 8.772 | 8.872 | 107,505 | -0.17(-1.92%) |
Feb 11, 2009 | 9.208 | 9.318 | 8.988 | 9.045 | 67,824 | -0.04(-0.46%) |
Feb 10, 2009 | 9.738 | 9.791 | 8.998 | 9.087 | 218,055 | -0.73(-7.48%) |
Feb 09, 2009 | 9.623 | 9.912 | 9.544 | 9.822 | 262,352 | +0.24(+2.46%) |
Feb 06, 2009 | 9.177 | 9.633 | 8.993 | 9.586 | 221,097 | +0.36(+3.87%) |
Feb 05, 2009 | 8.925 | 9.282 | 8.867 | 9.229 | 124,477 | +0.30(+3.41%) |
Feb 04, 2009 | 9.082 | 9.295 | 8.914 | 8.925 | 105,764 | -0.02(-0.23%) |
Feb 03, 2009 | 8.704 | 9.014 | 8.505 | 8.946 | 115,995 | +0.22(+2.53%) |
Feb 02, 2009 | 8.594 | 8.778 | 8.478 | 8.725 | 95,526 | +0.13(+1.53%) |
Jan 30, 2009 | 8.872 | 8.935 | 8.526 | 8.594 | 109,688 | -0.16(-1.86%) |
Jan 29, 2009 | 9.108 | 9.108 | 8.720 | 8.757 | 83,638 | -0.35(-3.86%) |
Jan 28, 2009 | 9.397 | 9.627 | 9.030 | 9.108 | 224,431 | -0.25(-2.69%) |
Jan 27, 2009 | 9.024 | 9.397 | 9.024 | 9.360 | 103,757 | +0.32(+3.54%) |
Jan 26, 2009 | 9.161 | 9.208 | 8.925 | 9.040 | 88,611 | -0.01(-0.12%) |
Jan 23, 2009 | 8.835 | 9.108 | 8.835 | 9.051 | 128,701 | -0.09(-0.98%) |
Jan 22, 2009 | 8.972 | 9.324 | 8.814 | 9.140 | 68,614 | +0.09(+0.99%) |
Jan 21, 2009 | 8.736 | 9.161 | 8.652 | 9.051 | 213,851 | +0.43(+4.93%) |
Jan 20, 2009 | 8.715 | 9.009 | 8.578 | 8.625 | 44,240 | -0.14(-1.56%) |
Jan 16, 2009 | 8.851 | 8.951 | 8.704 | 8.762 | 52,406 | +0.20(+2.39%) |
Jan 15, 2009 | 8.793 | 8.819 | 8.410 | 8.557 | 182,665 | -0.33(-3.72%) |
Jan 14, 2009 | 8.888 | 8.888 | 8.463 | 8.888 | 126,331 | -0.21(-2.31%) |
Jan 13, 2009 | 8.436 | 9.098 | 8.373 | 9.098 | 154,690 | +0.77(+9.20%) |
Jan 12, 2009 | 8.820 | 9.014 | 8.331 | 8.331 | 123,420 | -0.47(-5.31%) |
Jan 09, 2009 | 9.009 | 9.098 | 8.799 | 8.799 | 133,975 | -0.20(-2.27%) |
Jan 08, 2009 | 9.019 | 9.177 | 8.867 | 9.003 | 129,051 | +0.08(+0.88%) |
Jan 07, 2009 | 9.003 | 9.187 | 8.799 | 8.925 | 101,267 | -0.12(-1.28%) |
Jan 06, 2009 | 8.725 | 9.108 | 8.583 | 9.040 | 152,513 | +0.52(+6.10%) |
Jan 05, 2009 | 8.368 | 8.762 | 8.142 | 8.520 | 274,945 | +0.28(+3.44%) |
Jan 02, 2009 | 7.696 | 8.379 | 7.691 | 8.237 | 71,890 | +0.47(+6.01%) |
Dec 31, 2008 | 7.019 | 8.085 | 7.019 | 7.770 | 169,573 | +0.68(+9.63%) |
Dec 30, 2008 | 7.092 | 7.171 | 6.856 | 7.087 | 125,457 | +0.09(+1.35%) |
Dec 29, 2008 | 7.187 | 7.192 | 6.725 | 6.993 | 267,867 | -0.26(-3.62%) |
Dec 26, 2008 | 6.662 | 7.266 | 6.536 | 7.255 | 195,452 | +0.54(+7.97%) |
Dec 24, 2008 | 6.945 | 6.945 | 6.452 | 6.720 | 161,833 | -0.28(-3.98%) |
Dec 23, 2008 | 7.476 | 7.602 | 6.987 | 6.998 | 235,437 | -0.49(-6.52%) |
Dec 22, 2008 | 7.764 | 7.959 | 7.413 | 7.486 | 161,976 | -0.24(-3.13%) |
Dec 19, 2008 | 8.505 | 8.583 | 7.633 | 7.728 | 274,423 | -0.66(-7.83%) |
Dec 18, 2008 | 8.526 | 8.531 | 8.205 | 8.384 | 113,163 | -0.04(-0.50%) |
Dec 17, 2008 | 8.368 | 8.662 | 8.368 | 8.426 | 99,684 | -0.11(-1.23%) |
Dec 16, 2008 | 8.121 | 8.562 | 7.974 | 8.531 | 119,980 | +0.27(+3.31%) |
Dec 15, 2008 | 7.901 | 8.331 | 7.633 | 8.258 | 147,520 | +0.22(+2.74%) |
Dec 12, 2008 | 7.875 | 8.263 | 7.749 | 8.037 | 76,435 | +0.02(+0.26%) |
Dec 11, 2008 | 8.667 | 8.667 | 7.875 | 8.016 | 135,501 | -0.55(-6.38%) |
Dec 10, 2008 | 7.770 | 8.620 | 7.738 | 8.562 | 116,464 | +0.89(+11.56%) |
Dec 09, 2008 | 7.423 | 7.875 | 7.301 | 7.675 | 141,467 | +0.15(+1.95%) |
Dec 08, 2008 | 7.203 | 7.680 | 6.982 | 7.528 | 88,480 | +0.70(+10.31%) |
Dec 05, 2008 | 6.405 | 6.940 | 6.405 | 6.825 | 195,566 | +0.23(+3.42%) |
Dec 04, 2008 | 6.683 | 6.903 | 6.520 | 6.599 | 214,946 | -0.12(-1.80%) |
Dec 03, 2008 | 6.615 | 6.741 | 6.315 | 6.720 | 176,272 | +0.08(+1.27%) |
Dec 02, 2008 | 7.108 | 7.318 | 6.625 | 6.636 | 208,256 | -0.35(-4.96%) |
Dec 01, 2008 | 7.570 | 7.570 | 6.961 | 6.982 | 83,700 | -0.68(-8.90%) |
Nov 28, 2008 | 7.512 | 7.665 | 7.386 | 7.665 | 71,136 | +0.12(+1.60%) |
Nov 26, 2008 | 7.187 | 7.617 | 7.066 | 7.544 | 227,448 | +0.13(+1.77%) |
Nov 25, 2008 | 7.586 | 7.586 | 7.066 | 7.413 | 145,381 | -0.08(-1.12%) |
Nov 24, 2008 | 6.184 | 7.738 | 6.184 | 7.497 | 291,319 | +1.64(+28.07%) |
Nov 21, 2008 | 6.132 | 6.300 | 5.344 | 5.853 | 468,792 | -0.18(-3.04%) |
Nov 20, 2008 | 6.667 | 6.667 | 5.775 | 6.037 | 247,493 | -0.97(-13.86%) |
Nov 19, 2008 | 7.738 | 7.822 | 6.935 | 7.008 | 155,037 | -0.80(-10.22%) |
Nov 18, 2008 | 8.316 | 8.316 | 7.749 | 7.806 | 66,492 | -0.34(-4.13%) |
Nov 17, 2008 | 8.200 | 8.263 | 7.990 | 8.142 | 166,173 | -0.13(-1.59%) |
Nov 14, 2008 | 8.678 | 8.820 | 8.085 | 8.274 | 278,911 | -0.34(-3.90%) |
Nov 13, 2008 | 8.195 | 8.893 | 7.554 | 8.610 | 170,895 | +0.42(+5.13%) |
Nov 12, 2008 | 8.888 | 8.888 | 8.058 | 8.190 | 116,370 | -0.73(-8.24%) |
Nov 11, 2008 | 9.208 | 9.492 | 8.484 | 8.925 | 124,508 | -0.66(-6.85%) |
Nov 10, 2008 | 9.796 | 9.859 | 9.303 | 9.581 | 149,246 | -0.01(-0.05%) |
Nov 07, 2008 | 9.775 | 10.28 | 9.429 | 9.586 | 97,520 | -0.07(-0.71%) |
Nov 06, 2008 | 10.27 | 10.32 | 9.271 | 9.654 | 172,457 | -0.80(-7.61%) |
Nov 05, 2008 | 10.81 | 10.92 | 10.27 | 10.45 | 85,630 | -0.47(-4.30%) |
Nov 04, 2008 | 10.82 | 11.48 | 10.66 | 10.92 | 112,755 | +0.23(+2.16%) |
Nov 03, 2008 | 11.38 | 11.44 | 10.55 | 10.69 | 166,897 | -0.18(-1.64%) |
Oct 31, 2008 | 10.63 | 10.98 | 10.45 | 10.87 | 104,168 | +0.19(+1.77%) |
Oct 30, 2008 | 10.03 | 10.68 | 9.922 | 10.68 | 116,071 | +0.76(+7.62%) |
Oct 29, 2008 | 9.528 | 10.23 | 9.502 | 9.922 | 250,845 | +0.49(+5.18%) |
Oct 28, 2008 | 9.444 | 9.633 | 9.114 | 9.434 | 149,018 | +0.17(+1.81%) |
Oct 27, 2008 | 9.114 | 9.549 | 9.114 | 9.266 | 72,180 | -0.03(-0.34%) |
Oct 24, 2008 | 8.925 | 9.607 | 8.919 | 9.297 | 148,427 | +0.31(+3.51%) |
Oct 23, 2008 | 9.439 | 10.23 | 8.935 | 8.982 | 138,495 | -0.61(-6.35%) |
Oct 22, 2008 | 9.455 | 9.817 | 8.956 | 9.591 | 147,913 | -0.15(-1.56%) |
Oct 21, 2008 | 10.48 | 10.63 | 9.670 | 9.744 | 176,956 | -0.57(-5.55%) |
Oct 20, 2008 | 9.450 | 10.76 | 9.318 | 10.32 | 161,995 | +0.98(+10.46%) |
Oct 17, 2008 | 8.284 | 9.686 | 8.069 | 9.339 | 144,376 | +0.85(+10.02%) |
Oct 16, 2008 | 7.717 | 8.562 | 7.717 | 8.489 | 90,748 | +0.72(+9.33%) |
Oct 15, 2008 | 8.389 | 8.410 | 7.644 | 7.764 | 163,437 | -0.64(-7.56%) |
Oct 14, 2008 | 8.505 | 9.418 | 8.090 | 8.400 | 211,902 | -0.01(-0.12%) |
Oct 13, 2008 | 7.696 | 8.961 | 7.606 | 8.410 | 211,478 | +1.51(+21.92%) |
Oct 10, 2008 | 6.882 | 7.470 | 5.512 | 6.898 | 361,201 | -0.25(-3.52%) |
Oct 09, 2008 | 7.460 | 8.342 | 7.035 | 7.150 | 205,460 | -0.13(-1.80%) |
Oct 08, 2008 | 6.987 | 7.869 | 6.830 | 7.281 | 333,910 | -0.27(-3.61%) |
Oct 07, 2008 | 8.195 | 8.925 | 7.245 | 7.554 | 173,527 | -0.47(-5.82%) |
Oct 06, 2008 | 9.229 | 9.229 | 7.890 | 8.022 | 153,923 | -1.28(-13.72%) |
Oct 03, 2008 | 9.103 | 9.765 | 8.862 | 9.297 | 86,384 | +0.37(+4.18%) |
Oct 02, 2008 | 10.24 | 10.30 | 8.825 | 8.925 | 131,544 | -1.28(-12.51%) |
Oct 01, 2008 | 10.72 | 11.13 | 10.20 | 10.20 | 79,906 | -0.31(-3.00%) |
Sep 30, 2008 | 11.01 | 11.26 | 10.20 | 10.52 | 62,370 | +0.28(+2.72%) |
Sep 29, 2008 | 11.85 | 11.85 | 4.951 | 10.24 | 185,968 | -0.77(-6.97%) |
Sep 26, 2008 | 10.87 | 11.13 | 10.82 | 11.00 | 99,983 | -0.28(-2.51%) |
Sep 25, 2008 | 11.32 | 11.71 | 10.90 | 11.29 | 74,576 | +0.24(+2.19%) |
Sep 24, 2008 | 11.19 | 11.72 | 10.58 | 11.05 | 120,369 | +0.12(+1.06%) |
Sep 23, 2008 | 11.55 | 11.62 | 10.81 | 10.93 | 91,114 | -0.62(-5.36%) |
Sep 22, 2008 | 11.79 | 12.00 | 11.28 | 11.55 | 71,860 | +0.15(+1.34%) |
Sep 19, 2008 | 10.13 | 11.60 | 10.13 | 11.40 | 200,193 | +1.56(+15.85%) |
Sep 18, 2008 | 10.17 | 10.41 | 9.334 | 9.838 | 282,854 | -0.28(-2.80%) |
Sep 17, 2008 | 10.97 | 10.97 | 10.03 | 10.12 | 184,808 | -0.95(-8.54%) |
Sep 16, 2008 | 11.34 | 11.62 | 10.56 | 11.07 | 195,827 | -0.33(-2.86%) |
Sep 15, 2008 | 12.32 | 12.60 | 11.29 | 11.39 | 102,711 | -1.66(-12.75%) |
Sep 12, 2008 | 11.82 | 13.14 | 11.82 | 13.06 | 89,967 | +1.11(+9.32%) |
Sep 11, 2008 | 12.13 | 12.53 | 11.68 | 11.94 | 121,411 | -0.54(-4.33%) |
Sep 10, 2008 | 12.07 | 12.52 | 11.71 | 12.48 | 98,118 | +0.58(+4.90%) |
Sep 09, 2008 | 12.55 | 12.55 | 11.69 | 11.90 | 169,794 | -0.70(-5.54%) |
Sep 08, 2008 | 13.34 | 13.47 | 12.34 | 12.60 | 122,115 | -0.66(-4.95%) |
Sep 05, 2008 | 12.77 | 13.34 | 12.38 | 13.26 | 89,221 | +0.16(+1.24%) |
Sep 04, 2008 | 13.44 | 14.04 | 12.52 | 13.09 | 111,860 | -0.30(-2.23%) |
Sep 03, 2008 | 13.92 | 14.03 | 12.98 | 13.39 | 241,696 | -0.47(-3.37%) |
Sep 02, 2008 | 10.03 | 14.89 | 13.62 | 13.86 | 204,432 | -0.89(-6.05%) |
Aug 29, 2008 | 14.69 | 14.93 | 14.32 | 14.75 | 46,704 | +0.06(+0.43%) |
Aug 28, 2008 | 14.86 | 14.87 | 14.44 | 14.69 | 31,643 | +0.02(+0.11%) |
Aug 27, 2008 | 14.80 | 14.83 | 14.39 | 14.67 | 39,965 | -0.07(-0.50%) |
Aug 26, 2008 | 14.36 | 14.83 | 14.34 | 14.75 | 36,710 | +0.32(+2.18%) |
Aug 25, 2008 | 14.59 | 14.70 | 14.34 | 14.43 | 18,223 | -0.17(-1.15%) |
Aug 22, 2008 | 14.42 | 14.79 | 14.42 | 14.60 | 44,106 | +0.12(+0.80%) |
Aug 21, 2008 | 14.58 | 14.78 | 14.41 | 14.48 | 99,431 | +0.10(+0.69%) |
Aug 20, 2008 | 14.39 | 14.58 | 14.17 | 14.38 | 93,417 | +0.05(+0.37%) |
Aug 19, 2008 | 14.27 | 14.38 | 14.04 | 14.33 | 29,938 | +0.13(+0.89%) |
Aug 18, 2008 | 14.22 | 14.41 | 14.04 | 14.21 | 62,646 | -0.07(-0.51%) |
Aug 15, 2008 | 14.64 | 14.64 | 14.17 | 14.28 | 43,411 | -0.25(-1.73%) |
Aug 14, 2008 | 14.60 | 14.68 | 14.17 | 14.53 | 46,680 | -0.01(-0.04%) |
Aug 13, 2008 | 13.81 | 14.78 | 13.70 | 14.54 | 73,658 | +0.45(+3.17%) |
Aug 12, 2008 | 14.74 | 14.76 | 14.09 | 14.09 | 93,057 | -0.24(-1.65%) |
Aug 11, 2008 | 14.85 | 15.15 | 14.24 | 14.33 | 147,170 | -0.57(-3.84%) |
Aug 08, 2008 | 14.53 | 15.00 | 14.52 | 14.90 | 94,084 | +0.03(+0.21%) |
Aug 07, 2008 | 15.33 | 15.33 | 14.53 | 14.87 | 106,090 | +0.04(+0.25%) |
Aug 06, 2008 | 14.45 | 15.09 | 14.44 | 14.83 | 68,509 | +0.32(+2.21%) |
Aug 05, 2008 | 14.97 | 15.32 | 14.29 | 14.51 | 100,246 | -0.80(-5.21%) |
Aug 04, 2008 | 15.62 | 16.00 | 15.20 | 15.31 | 149,096 | -0.25(-1.59%) |
Aug 01, 2008 | 15.32 | 15.98 | 15.24 | 15.55 | 133,455 | +0.17(+1.09%) |
Jul 31, 2008 | 16.26 | 16.27 | 14.81 | 15.39 | 176,324 | -0.67(-4.18%) |
Jul 30, 2008 | 14.49 | 16.06 | 13.88 | 16.06 | 596,878 | +1.88(+13.25%) |
Jul 29, 2008 | 14.18 | 14.38 | 13.78 | 14.18 | 350,804 | +0.27(+1.96%) |
Jul 28, 2008 | 12.86 | 13.99 | 12.69 | 13.91 | 203,633 | +1.25(+9.92%) |
Jul 25, 2008 | 12.87 | 13.02 | 12.59 | 12.65 | 109,587 | +0.09(+0.71%) |
Jul 24, 2008 | 12.43 | 12.70 | 12.26 | 12.56 | 91,046 | +0.34(+2.79%) |
Jul 23, 2008 | 12.43 | 12.86 | 12.07 | 12.22 | 152,429 | -0.33(-2.64%) |
Jul 22, 2008 | 13.53 | 13.57 | 12.44 | 12.55 | 129,101 | -0.93(-6.93%) |
Jul 21, 2008 | 13.30 | 13.65 | 12.99 | 13.49 | 85,942 | +0.36(+2.72%) |
Jul 18, 2008 | 13.74 | 13.74 | 12.57 | 13.13 | 127,668 | -0.56(-4.07%) |
Jul 17, 2008 | 14.43 | 14.44 | 13.67 | 13.69 | 79,392 | -0.80(-5.51%) |
Jul 16, 2008 | 14.57 | 14.76 | 14.41 | 14.48 | 73,649 | -0.08(-0.58%) |
Jul 15, 2008 | 14.82 | 14.89 | 14.35 | 14.57 | 46,857 | -0.19(-1.28%) |
Jul 14, 2008 | 14.74 | 15.08 | 14.73 | 14.76 | 24,667 | -0.05(-0.32%) |
Jul 11, 2008 | 14.38 | 15.18 | 14.24 | 14.80 | 66,317 | -0.14(-0.95%) |
Jul 10, 2008 | 14.04 | 15.15 | 14.04 | 14.95 | 136,141 | +0.61(+4.25%) |
Jul 09, 2008 | 14.24 | 14.55 | 14.10 | 14.34 | 30,176 | +0.27(+1.90%) |
Jul 08, 2008 | 14.26 | 14.49 | 13.94 | 14.07 | 121,411 | -0.26(-1.80%) |
Jul 07, 2008 | 14.73 | 14.96 | 14.32 | 14.33 | 83,737 | -0.38(-2.57%) |
Jul 04, 2008 | 14.73 | 15.01 | 14.57 | 14.70 | 68,060 | +0.00(+0.00%) |
Jul 03, 2008 | 14.73 | 15.01 | 14.57 | 14.70 | 68,060 | -0.17(-1.16%) |
Jul 02, 2008 | 15.61 | 16.13 | 14.72 | 14.88 | 116,856 | -0.79(-5.06%) |
Jul 01, 2008 | 15.74 | 15.88 | 15.61 | 15.67 | 169,274 | +0.02(+0.13%) |
Jun 30, 2008 | 15.51 | 15.83 | 15.49 | 15.65 | 89,057 | +0.12(+0.74%) |
Jun 27, 2008 | 15.59 | 15.74 | 15.39 | 15.53 | 69,987 | -0.01(-0.03%) |
Jun 26, 2008 | 15.35 | 15.70 | 15.30 | 15.54 | 53,998 | +0.06(+0.41%) |
Jun 25, 2008 | 15.54 | 15.88 | 15.44 | 15.48 | 131,282 | -0.24(-1.54%) |
Jun 24, 2008 | 15.37 | 15.88 | 15.37 | 15.72 | 119,813 | +0.08(+0.54%) |
Jun 23, 2008 | 15.62 | 16.18 | 15.29 | 15.63 | 109,843 | +0.07(+0.44%) |
Jun 20, 2008 | 15.67 | 15.98 | 15.49 | 15.57 | 82,237 | -0.12(-0.74%) |
Jun 19, 2008 | 15.44 | 15.89 | 15.44 | 15.68 | 126,647 | +0.19(+1.25%) |
Jun 18, 2008 | 15.16 | 15.74 | 15.16 | 15.49 | 106,808 | +0.34(+2.22%) |
Jun 17, 2008 | 15.35 | 15.35 | 15.12 | 15.15 | 219,421 | -0.21(-1.37%) |
Jun 16, 2008 | 15.55 | 15.55 | 15.16 | 15.36 | 70,900 | -0.07(-0.48%) |
Jun 13, 2008 | 15.35 | 15.52 | 15.01 | 15.43 | 163,809 | +0.06(+0.38%) |
Jun 12, 2008 | 14.97 | 15.53 | 14.71 | 15.38 | 93,474 | +0.47(+3.17%) |
Jun 11, 2008 | 14.80 | 15.26 | 14.70 | 14.90 | 92,251 | +0.13(+0.89%) |
Jun 10, 2008 | 14.88 | 14.96 | 14.70 | 14.77 | 68,782 | -0.19(-1.26%) |
Jun 09, 2008 | 15.36 | 15.36 | 14.80 | 14.96 | 70,016 | -0.23(-1.49%) |
Jun 06, 2008 | 15.50 | 15.51 | 14.96 | 15.19 | 81,418 | -0.19(-1.23%) |
Jun 05, 2008 | 15.22 | 15.41 | 15.12 | 15.38 | 64,132 | +0.33(+2.16%) |
Jun 04, 2008 | 15.36 | 15.45 | 14.79 | 15.05 | 177,398 | -0.38(-2.45%) |
Jun 03, 2008 | 15.81 | 15.81 | 14.86 | 15.43 | 247,643 | -0.06(-0.37%) |
Jun 02, 2008 | 14.70 | 15.49 | 14.57 | 15.49 | 264,084 | +0.87(+5.92%) |
May 30, 2008 | 14.18 | 14.62 | 13.94 | 14.62 | 80,746 | +0.42(+2.96%) |
May 29, 2008 | 14.23 | 14.23 | 13.38 | 14.20 | 126,236 | +0.13(+0.93%) |
May 28, 2008 | 13.42 | 14.07 | 13.13 | 14.07 | 137,629 | +0.60(+4.48%) |
May 27, 2008 | 14.17 | 14.17 | 13.39 | 13.47 | 130,423 | -0.51(-3.64%) |
May 26, 2008 | 14.10 | 14.17 | 13.76 | 13.97 | 83,931 | +0.00(+0.00%) |
May 23, 2008 | 14.10 | 14.17 | 13.76 | 13.97 | 83,931 | -0.29(-2.02%) |
May 22, 2008 | 14.31 | 14.31 | 13.96 | 14.26 | 147,399 | -0.05(-0.33%) |
May 21, 2008 | 14.44 | 14.52 | 14.04 | 14.31 | 141,480 | -0.20(-1.41%) |
May 20, 2008 | 14.17 | 14.60 | 13.99 | 14.52 | 108,802 | +0.25(+1.73%) |
May 19, 2008 | 14.33 | 14.74 | 14.13 | 14.27 | 213,432 | +0.12(+0.85%) |
May 16, 2008 | 13.94 | 14.43 | 13.92 | 14.15 | 99,000 | +0.12(+0.82%) |
May 15, 2008 | 14.11 | 14.11 | 13.68 | 14.03 | 165,763 | +0.12(+0.87%) |
May 14, 2008 | 14.17 | 14.46 | 13.81 | 13.91 | 99,233 | -0.34(-2.36%) |
May 13, 2008 | 14.28 | 14.53 | 13.95 | 14.25 | 57,899 | -0.12(-0.84%) |
May 12, 2008 | 14.73 | 14.73 | 13.97 | 14.37 | 118,191 | -0.15(-1.01%) |
May 09, 2008 | 14.42 | 14.80 | 12.90 | 14.52 | 201,220 | +0.65(+4.70%) |
May 08, 2008 | 13.73 | 14.02 | 13.63 | 13.86 | 96,859 | +0.08(+0.61%) |
May 07, 2008 | 13.68 | 13.89 | 13.55 | 13.78 | 107,041 | +0.24(+1.74%) |
May 06, 2008 | 13.52 | 13.65 | 13.46 | 13.54 | 92,127 | +0.19(+1.46%) |
May 05, 2008 | 13.51 | 13.61 | 13.24 | 13.35 | 278,561 | +0.11(+0.83%) |
May 02, 2008 | 13.12 | 13.27 | 13.08 | 13.24 | 157,340 | +0.13(+0.96%) |
May 01, 2008 | 13.23 | 13.23 | 12.49 | 13.11 | 71,683 | -0.01(-0.08%) |
Apr 30, 2008 | 13.29 | 13.29 | 13.07 | 13.12 | 52,099 | +0.00(+0.00%) |
Apr 29, 2008 | 13.22 | 13.51 | 13.12 | 13.12 | 55,674 | -0.16(-1.19%) |
Apr 28, 2008 | 12.80 | 13.44 | 12.80 | 13.28 | 64,713 | +0.40(+3.14%) |
Apr 25, 2008 | 12.85 | 12.96 | 12.63 | 12.88 | 22,408 | +0.11(+0.86%) |
Apr 24, 2008 | 12.85 | 12.86 | 12.39 | 12.77 | 14,857 | -0.13(-1.02%) |
Apr 23, 2008 | 13.07 | 13.07 | 12.70 | 12.90 | 21,410 | -0.19(-1.44%) |
Apr 22, 2008 | 12.50 | 13.09 | 12.50 | 13.09 | 54,636 | +0.58(+4.66%) |
Apr 21, 2008 | 12.80 | 12.97 | 12.36 | 12.50 | 60,050 | -0.32(-2.46%) |
Apr 18, 2008 | 13.10 | 13.10 | 12.63 | 12.82 | 81,738 | -0.16(-1.21%) |
Apr 17, 2008 | 12.97 | 13.11 | 12.65 | 12.98 | 33,174 | +0.29(+2.32%) |
Apr 16, 2008 | 12.60 | 13.06 | 12.36 | 12.68 | 110,612 | +0.10(+0.79%) |
Apr 15, 2008 | 12.71 | 12.71 | 12.49 | 12.58 | 40,946 | +0.14(+1.10%) |
Apr 14, 2008 | 12.61 | 12.85 | 12.44 | 12.45 | 38,489 | -0.21(-1.66%) |
Apr 11, 2008 | 12.75 | 12.99 | 12.34 | 12.66 | 87,038 | -0.12(-0.94%) |
Apr 10, 2008 | 12.58 | 12.91 | 12.58 | 12.78 | 87,299 | +0.12(+0.91%) |
Apr 09, 2008 | 12.70 | 12.85 | 12.49 | 12.66 | 57,511 | +0.06(+0.50%) |
Apr 08, 2008 | 12.45 | 12.60 | 12.34 | 12.60 | 73,706 | +0.09(+0.71%) |
Apr 07, 2008 | 12.34 | 12.63 | 12.11 | 12.51 | 238,111 | +0.25(+2.06%) |
Apr 04, 2008 | 12.26 | 12.50 | 12.04 | 12.26 | 74,858 | +0.14(+1.17%) |
Apr 03, 2008 | 11.53 | 12.44 | 11.53 | 12.12 | 32,170 | +0.30(+2.58%) |
Apr 02, 2008 | 11.90 | 12.16 | 11.76 | 11.81 | 33,691 | -0.16(-1.36%) |