Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.249 | 6.427 | 6.167 | 6.328 | 3,543,424 | +0.18(+2.95%) |
Mar 30, 2009 | 6.316 | 6.407 | 6.088 | 6.147 | 2,537,496 | -0.51(-7.70%) |
Mar 26, 2009 | 6.620 | 6.675 | 6.407 | 6.659 | 3,484,225 | +0.18(+2.74%) |
Mar 25, 2009 | 6.439 | 6.632 | 6.214 | 6.482 | 3,880,594 | +0.16(+2.49%) |
Mar 24, 2009 | 6.687 | 6.849 | 6.324 | 6.324 | 3,245,706 | -0.61(-8.81%) |
Mar 23, 2009 | 6.423 | 6.935 | 6.411 | 6.935 | 4,015,877 | +0.71(+11.40%) |
Mar 20, 2009 | 6.328 | 6.379 | 6.198 | 6.226 | 2,912,178 | -0.06(-1.00%) |
Mar 19, 2009 | 6.624 | 6.703 | 6.273 | 6.289 | 2,648,884 | -0.28(-4.20%) |
Mar 18, 2009 | 6.214 | 6.573 | 6.013 | 6.565 | 3,913,784 | +0.35(+5.71%) |
Mar 17, 2009 | 5.847 | 6.210 | 5.753 | 6.210 | 2,528,112 | +0.44(+7.58%) |
Mar 16, 2009 | 5.993 | 6.107 | 5.733 | 5.772 | 2,717,683 | -0.16(-2.66%) |
Mar 13, 2009 | 5.780 | 5.954 | 5.618 | 5.930 | 0 | +0.18(+3.08%) |
Mar 12, 2009 | 5.563 | 5.800 | 5.291 | 5.753 | 4,364,480 | +0.24(+4.44%) |
Mar 11, 2009 | 5.618 | 5.689 | 5.370 | 5.508 | 3,058,640 | -0.15(-2.58%) |
Mar 10, 2009 | 5.291 | 5.658 | 5.220 | 5.654 | 3,017,344 | +0.51(+9.97%) |
Mar 09, 2009 | 5.098 | 5.287 | 5.035 | 5.141 | 3,191,191 | -0.04(-0.69%) |
Mar 06, 2009 | 5.488 | 5.611 | 5.086 | 5.177 | 0 | -0.28(-5.13%) |
Mar 05, 2009 | 5.756 | 5.851 | 5.406 | 5.457 | 4,002,919 | -0.48(-8.16%) |
Mar 04, 2009 | 5.816 | 6.088 | 5.709 | 5.942 | 3,752,236 | +0.15(+2.59%) |
Mar 02, 2009 | 5.942 | 6.084 | 5.768 | 5.792 | 2,602,011 | -0.34(-5.59%) |
Feb 27, 2009 | 6.115 | 6.356 | 5.954 | 6.135 | 0 | -0.06(-0.95%) |
Feb 26, 2009 | 6.332 | 6.517 | 6.155 | 6.194 | 2,725,130 | -0.09(-1.50%) |
Feb 25, 2009 | 6.659 | 6.659 | 6.206 | 6.289 | 4,137,519 | -0.45(-6.67%) |
Feb 24, 2009 | 6.119 | 6.750 | 6.115 | 6.738 | 3,430,372 | +0.57(+9.20%) |
Feb 23, 2009 | 6.584 | 6.612 | 6.163 | 6.170 | 2,466,858 | -0.28(-4.34%) |
Feb 20, 2009 | 6.517 | 6.758 | 6.234 | 6.450 | 4,023,052 | -0.38(-5.54%) |
Feb 19, 2009 | 7.231 | 7.373 | 6.829 | 6.829 | 3,445,818 | -0.31(-4.36%) |
Feb 18, 2009 | 7.172 | 7.334 | 7.034 | 7.140 | 2,673,595 | +0.02(+0.33%) |
Feb 17, 2009 | 7.306 | 7.495 | 7.109 | 7.117 | 3,417,526 | -0.24(-3.27%) |
Feb 13, 2009 | 7.645 | 7.661 | 7.349 | 7.357 | 2,155,482 | -0.30(-3.91%) |
Feb 12, 2009 | 7.614 | 7.712 | 7.349 | 7.657 | 3,691,497 | -0.09(-1.12%) |
Feb 11, 2009 | 7.846 | 8.079 | 7.436 | 7.744 | 3,682,065 | -0.06(-0.81%) |
Feb 10, 2009 | 7.886 | 8.367 | 7.412 | 7.807 | 7,609,281 | +0.83(+11.86%) |
Feb 09, 2009 | 6.880 | 7.065 | 6.860 | 6.979 | 1,780,458 | +0.12(+1.72%) |
Feb 06, 2009 | 6.726 | 6.912 | 6.651 | 6.860 | 2,713,572 | +0.15(+2.23%) |
Feb 05, 2009 | 6.529 | 6.817 | 6.446 | 6.711 | 2,067,770 | +0.13(+1.92%) |
Feb 04, 2009 | 6.573 | 6.667 | 6.521 | 6.584 | 1,804,188 | -0.05(-0.71%) |
Feb 03, 2009 | 6.738 | 6.876 | 6.569 | 6.632 | 1,859,778 | -0.10(-1.52%) |
Feb 02, 2009 | 6.612 | 6.782 | 6.486 | 6.734 | 1,906,585 | +0.04(+0.59%) |
Jan 30, 2009 | 6.900 | 7.002 | 6.651 | 6.695 | 0 | -0.15(-2.19%) |
Jan 29, 2009 | 7.424 | 7.424 | 6.829 | 6.845 | 2,143,382 | -0.73(-9.63%) |
Jan 28, 2009 | 7.531 | 7.602 | 7.314 | 7.574 | 2,088,986 | +0.24(+3.34%) |
Jan 27, 2009 | 7.196 | 7.357 | 7.058 | 7.330 | 1,352,436 | +0.20(+2.82%) |
Jan 26, 2009 | 7.227 | 7.369 | 6.979 | 7.129 | 1,570,637 | -0.07(-0.99%) |
Jan 23, 2009 | 6.935 | 7.294 | 6.707 | 7.200 | 2,009,355 | +0.07(+0.94%) |
Jan 22, 2009 | 7.972 | 7.972 | 7.133 | 7.133 | 2,943,151 | -0.97(-11.93%) |
Jan 21, 2009 | 7.637 | 8.102 | 7.503 | 8.098 | 2,373,665 | +0.58(+7.77%) |
Jan 20, 2009 | 8.244 | 8.457 | 7.487 | 7.515 | 3,160,507 | -0.84(-10.05%) |
Jan 16, 2009 | 8.209 | 8.493 | 8.098 | 8.355 | 1,716,803 | +0.24(+3.01%) |
Jan 15, 2009 | 7.976 | 8.355 | 7.728 | 8.110 | 1,813,072 | +0.13(+1.58%) |
Jan 14, 2009 | 8.059 | 8.185 | 7.807 | 7.984 | 2,517,102 | -0.19(-2.36%) |
Jan 13, 2009 | 8.185 | 8.386 | 7.708 | 8.177 | 4,455,657 | -0.02(-0.24%) |
Jan 12, 2009 | 8.733 | 8.773 | 8.134 | 8.197 | 1,723,909 | -0.58(-6.65%) |
Jan 09, 2009 | 9.143 | 9.143 | 8.741 | 8.781 | 1,566,117 | -0.32(-3.55%) |
Jan 08, 2009 | 8.915 | 9.187 | 8.891 | 9.104 | 1,442,603 | +0.18(+2.03%) |
Jan 07, 2009 | 9.333 | 9.337 | 8.903 | 8.923 | 1,998,121 | -0.53(-5.63%) |
Jan 06, 2009 | 9.498 | 9.542 | 9.325 | 9.455 | 1,891,169 | +0.10(+1.10%) |
Jan 05, 2009 | 9.297 | 9.467 | 8.911 | 9.352 | 2,289,377 | +0.11(+1.24%) |
Jan 02, 2009 | 9.025 | 9.297 | 8.710 | 9.238 | 0 | +0.22(+2.40%) |
Jan 01, 2009 | 8.907 | 9.108 | 8.674 | 9.021 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.907 | 9.108 | 8.674 | 9.021 | 1,411,432 | +0.09(+1.06%) |
Dec 30, 2008 | 8.666 | 8.962 | 8.599 | 8.926 | 1,381,372 | +0.32(+3.71%) |
Dec 29, 2008 | 8.666 | 8.749 | 8.434 | 8.607 | 1,080,486 | -0.06(-0.64%) |
Dec 26, 2008 | 8.544 | 8.682 | 8.422 | 8.662 | 812,828 | +0.12(+1.38%) |
Dec 24, 2008 | 8.611 | 8.650 | 8.347 | 8.544 | 635,210 | -0.04(-0.46%) |
Dec 23, 2008 | 8.564 | 8.804 | 8.556 | 8.583 | 1,275,719 | +0.17(+2.01%) |
Dec 22, 2008 | 8.773 | 8.903 | 8.233 | 8.414 | 1,504,821 | -0.36(-4.09%) |
Dec 19, 2008 | 8.599 | 8.950 | 8.599 | 8.773 | 2,057,681 | +0.18(+2.06%) |
Dec 18, 2008 | 8.729 | 8.863 | 8.493 | 8.595 | 2,226,990 | -0.09(-1.00%) |
Dec 17, 2008 | 8.800 | 8.930 | 8.564 | 8.682 | 1,922,246 | -0.17(-1.92%) |
Dec 16, 2008 | 8.296 | 8.899 | 8.240 | 8.852 | 1,860,714 | +0.69(+8.45%) |
Dec 15, 2008 | 8.422 | 8.501 | 8.016 | 8.162 | 1,769,570 | -0.24(-2.86%) |
Dec 12, 2008 | 7.866 | 8.473 | 7.763 | 8.402 | 1,571,616 | +0.37(+4.61%) |
Dec 11, 2008 | 8.189 | 8.556 | 7.949 | 8.031 | 1,522,656 | -0.30(-3.55%) |
Dec 10, 2008 | 8.426 | 8.560 | 8.122 | 8.327 | 1,352,408 | -0.00(-0.05%) |
Dec 09, 2008 | 8.327 | 8.635 | 8.177 | 8.331 | 1,842,465 | -0.27(-3.16%) |
Dec 08, 2008 | 8.465 | 8.915 | 8.343 | 8.603 | 2,014,031 | +0.26(+3.12%) |
Dec 05, 2008 | 7.416 | 8.343 | 7.243 | 8.343 | 2,672,563 | +0.85(+11.37%) |
Dec 04, 2008 | 7.803 | 8.142 | 7.341 | 7.491 | 2,778,534 | -0.40(-5.09%) |
Dec 03, 2008 | 7.472 | 7.957 | 7.200 | 7.893 | 1,932,244 | +0.48(+6.55%) |
Dec 02, 2008 | 7.203 | 7.574 | 7.081 | 7.409 | 2,910,702 | +0.40(+5.68%) |
Dec 01, 2008 | 7.700 | 7.795 | 6.998 | 7.010 | 1,934,717 | -1.07(-13.23%) |
Nov 28, 2008 | 7.826 | 8.091 | 7.791 | 8.079 | 699,708 | +0.21(+2.60%) |
Nov 26, 2008 | 7.539 | 7.882 | 7.302 | 7.874 | 1,377,177 | +0.26(+3.36%) |
Nov 25, 2008 | 7.523 | 7.688 | 7.211 | 7.617 | 1,815,342 | +0.21(+2.88%) |
Nov 24, 2008 | 7.018 | 7.546 | 6.774 | 7.405 | 2,460,360 | +0.62(+9.12%) |
Nov 21, 2008 | 6.443 | 6.876 | 5.847 | 6.786 | 3,154,747 | +0.71(+11.68%) |
Nov 20, 2008 | 7.010 | 7.093 | 6.060 | 6.076 | 2,767,605 | -0.99(-13.96%) |
Nov 19, 2008 | 7.984 | 8.134 | 7.038 | 7.062 | 1,790,634 | -0.96(-11.95%) |
Nov 18, 2008 | 7.957 | 8.280 | 7.566 | 8.020 | 2,381,302 | +0.01(+0.15%) |
Nov 17, 2008 | 8.095 | 8.540 | 7.996 | 8.008 | 1,356,261 | -0.23(-2.82%) |
Nov 14, 2008 | 8.434 | 8.706 | 8.004 | 8.240 | 0 | -0.28(-3.33%) |
Nov 13, 2008 | 7.748 | 8.524 | 7.558 | 8.524 | 2,275,009 | +0.86(+11.16%) |
Nov 12, 2008 | 8.343 | 8.343 | 7.669 | 7.669 | 1,765,408 | -0.76(-8.98%) |
Nov 11, 2008 | 8.181 | 8.753 | 8.134 | 8.426 | 1,775,365 | -0.03(-0.37%) |
Nov 10, 2008 | 8.505 | 8.966 | 8.142 | 8.457 | 1,965,776 | +0.02(+0.19%) |
Nov 07, 2008 | 8.134 | 8.516 | 8.122 | 8.442 | 1,151,411 | +0.32(+3.93%) |
Nov 06, 2008 | 8.461 | 8.603 | 8.122 | 8.122 | 1,676,585 | -0.50(-5.85%) |
Nov 05, 2008 | 9.277 | 9.406 | 8.556 | 8.627 | 2,022,092 | -0.72(-7.72%) |
Nov 04, 2008 | 9.325 | 9.455 | 9.045 | 9.348 | 1,969,347 | +0.14(+1.54%) |
Nov 03, 2008 | 8.946 | 9.360 | 8.765 | 9.206 | 2,053,884 | +0.24(+2.73%) |
Oct 31, 2008 | 8.721 | 8.982 | 8.631 | 8.962 | 1,981,050 | +0.13(+1.47%) |
Oct 30, 2008 | 9.025 | 9.309 | 8.654 | 8.832 | 1,987,035 | -0.08(-0.89%) |
Oct 29, 2008 | 8.907 | 9.317 | 8.678 | 8.911 | 2,460,348 | -0.09(-1.05%) |
Oct 28, 2008 | 7.984 | 9.005 | 7.787 | 9.005 | 2,211,711 | +1.28(+16.59%) |
Oct 27, 2008 | 7.653 | 8.031 | 7.653 | 7.724 | 1,906,861 | -0.26(-3.26%) |
Oct 24, 2008 | 7.491 | 8.288 | 7.219 | 7.984 | 2,093,452 | -0.21(-2.50%) |
Oct 23, 2008 | 7.960 | 8.351 | 7.740 | 8.189 | 2,292,740 | +0.32(+4.01%) |
Oct 22, 2008 | 8.138 | 8.288 | 7.724 | 7.874 | 2,013,205 | -0.39(-4.77%) |
Oct 21, 2008 | 8.773 | 8.926 | 8.067 | 8.268 | 1,637,686 | -0.19(-2.24%) |
Oct 20, 2008 | 7.803 | 8.465 | 7.704 | 8.457 | 1,425,468 | +0.70(+8.99%) |
Oct 17, 2008 | 7.716 | 8.280 | 7.424 | 7.759 | 0 | -0.10(-1.25%) |
Oct 16, 2008 | 7.704 | 7.925 | 7.136 | 7.858 | 1,996,239 | +0.17(+2.21%) |
Oct 15, 2008 | 8.536 | 8.946 | 7.688 | 7.688 | 2,105,619 | -1.27(-14.13%) |
Oct 14, 2008 | 9.376 | 9.648 | 8.414 | 8.954 | 4,598,809 | -0.21(-2.24%) |
Oct 13, 2008 | 6.462 | 9.159 | 6.462 | 9.159 | 3,167,309 | +2.86(+45.37%) |
Oct 10, 2008 | 6.659 | 6.659 | 5.382 | 6.301 | 4,325,619 | -0.45(-6.71%) |
Oct 09, 2008 | 7.192 | 7.515 | 6.703 | 6.754 | 3,597,525 | -0.34(-4.73%) |
Oct 08, 2008 | 8.307 | 8.895 | 7.089 | 7.089 | 2,362,556 | -1.19(-14.38%) |
Oct 07, 2008 | 9.498 | 9.593 | 8.280 | 8.280 | 1,404,473 | -1.18(-12.46%) |
Oct 06, 2008 | 10.36 | 10.65 | 9.001 | 9.459 | 1,867,805 | -1.30(-12.09%) |
Oct 03, 2008 | 10.67 | 11.10 | 10.57 | 10.76 | 0 | +0.20(+1.90%) |
Oct 02, 2008 | 11.20 | 11.57 | 10.41 | 10.56 | 1,059,227 | -0.68(-6.03%) |
Oct 01, 2008 | 11.63 | 11.73 | 10.48 | 11.24 | 2,561,548 | -0.39(-3.39%) |
Sep 30, 2008 | 11.24 | 11.63 | 10.93 | 11.63 | 2,140,853 | +0.89(+8.26%) |
Sep 29, 2008 | 11.43 | 11.74 | 10.74 | 10.74 | 1,761,969 | -0.62(-5.48%) |
Sep 26, 2008 | 10.35 | 11.43 | 10.35 | 11.37 | 0 | -0.08(-0.69%) |
Sep 25, 2008 | 11.94 | 11.94 | 11.34 | 11.45 | 847,687 | -0.19(-1.59%) |
Sep 24, 2008 | 11.49 | 11.83 | 11.05 | 11.63 | 1,803,964 | +0.12(+1.03%) |
Sep 23, 2008 | 11.28 | 11.72 | 11.10 | 11.51 | 1,521,946 | +0.18(+1.56%) |
Sep 22, 2008 | 12.12 | 12.60 | 11.11 | 11.34 | 1,976,403 | -1.28(-10.16%) |
Sep 19, 2008 | 11.27 | 12.62 | 10.73 | 12.62 | 0 | +2.37(+23.12%) |
Sep 18, 2008 | 10.59 | 10.60 | 9.691 | 10.25 | 3,592,699 | -0.17(-1.66%) |
Sep 17, 2008 | 11.14 | 11.44 | 10.42 | 10.42 | 2,430,113 | -0.86(-7.65%) |
Sep 16, 2008 | 10.68 | 11.33 | 10.26 | 11.28 | 2,554,220 | +0.37(+3.36%) |
Sep 15, 2008 | 10.65 | 11.45 | 10.65 | 10.92 | 2,320,579 | -0.43(-3.75%) |
Sep 12, 2008 | 11.26 | 11.45 | 11.19 | 11.34 | 1,077,899 | -0.01(-0.07%) |
Sep 11, 2008 | 11.26 | 11.40 | 10.86 | 11.35 | 2,014,252 | -0.08(-0.69%) |
Sep 10, 2008 | 11.41 | 11.53 | 11.20 | 11.43 | 1,798,199 | +0.11(+0.98%) |
Sep 09, 2008 | 11.67 | 11.76 | 11.32 | 11.32 | 2,256,713 | -0.42(-3.59%) |
Sep 08, 2008 | 11.83 | 11.93 | 11.50 | 11.74 | 1,860,965 | +0.16(+1.40%) |
Sep 05, 2008 | 11.34 | 11.60 | 11.23 | 11.58 | 0 | +0.16(+1.38%) |
Sep 04, 2008 | 11.58 | 11.63 | 11.42 | 11.42 | 1,775,900 | -0.26(-2.19%) |
Sep 03, 2008 | 11.38 | 11.68 | 11.33 | 11.68 | 2,432,213 | +0.30(+2.60%) |
Sep 02, 2008 | 11.33 | 11.43 | 11.23 | 11.38 | 1,586,273 | +0.13(+1.19%) |
Aug 29, 2008 | 11.32 | 11.32 | 11.21 | 11.25 | 0 | -0.12(-1.07%) |
Aug 28, 2008 | 11.11 | 11.37 | 11.10 | 11.37 | 1,613,635 | +0.30(+2.74%) |
Aug 27, 2008 | 11.02 | 11.09 | 10.95 | 11.07 | 1,485,573 | +0.03(+0.29%) |
Aug 26, 2008 | 10.77 | 11.04 | 10.76 | 11.04 | 1,504,336 | +0.26(+2.45%) |
Aug 25, 2008 | 10.85 | 10.91 | 10.73 | 10.77 | 1,237,781 | -0.26(-2.32%) |
Aug 22, 2008 | 10.90 | 11.09 | 10.77 | 11.03 | 0 | +0.19(+1.78%) |
Aug 21, 2008 | 11.03 | 11.03 | 10.79 | 10.83 | 1,451,404 | -0.28(-2.52%) |
Aug 20, 2008 | 10.94 | 11.12 | 10.86 | 11.11 | 1,260,052 | +0.10(+0.90%) |
Aug 19, 2008 | 10.99 | 11.20 | 10.97 | 11.02 | 1,360,730 | -0.15(-1.38%) |
Aug 18, 2008 | 11.24 | 11.24 | 11.08 | 11.17 | 1,346,443 | -0.07(-0.67%) |
Aug 15, 2008 | 11.13 | 11.30 | 11.09 | 11.24 | 0 | +0.11(+0.99%) |
Aug 14, 2008 | 10.87 | 11.15 | 10.76 | 11.13 | 1,149,422 | +0.21(+1.95%) |
Aug 13, 2008 | 11.03 | 11.07 | 10.82 | 10.92 | 1,740,933 | -0.21(-1.88%) |
Aug 12, 2008 | 11.30 | 11.31 | 11.09 | 11.13 | 1,860,871 | -0.26(-2.25%) |
Aug 11, 2008 | 11.42 | 11.59 | 11.26 | 11.39 | 1,732,824 | -0.11(-0.93%) |
Aug 08, 2008 | 11.17 | 11.50 | 11.13 | 11.49 | 1,497,727 | +0.31(+2.75%) |
Aug 07, 2008 | 11.51 | 11.51 | 11.16 | 11.19 | 1,280,018 | -0.36(-3.11%) |
Aug 06, 2008 | 11.71 | 11.71 | 11.51 | 11.54 | 1,423,508 | -0.21(-1.81%) |
Aug 05, 2008 | 11.76 | 11.76 | 11.49 | 11.76 | 2,291,003 | +0.05(+0.40%) |
Aug 04, 2008 | 11.77 | 11.82 | 11.52 | 11.71 | 1,965,766 | -0.07(-0.60%) |
Aug 01, 2008 | 11.49 | 11.82 | 11.32 | 11.78 | 2,825,622 | +0.36(+3.14%) |
Jul 31, 2008 | 11.47 | 11.69 | 11.34 | 11.42 | 1,996,399 | -0.14(-1.19%) |
Jul 30, 2008 | 11.56 | 11.64 | 11.34 | 11.56 | 1,366,254 | +0.07(+0.58%) |
Jul 29, 2008 | 11.49 | 11.49 | 11.02 | 11.49 | 1,692,221 | +0.37(+3.30%) |
Jul 28, 2008 | 11.19 | 11.40 | 11.11 | 11.13 | 1,183,710 | -0.06(-0.53%) |
Jul 25, 2008 | 11.36 | 11.41 | 11.13 | 11.19 | 1,395,144 | -0.11(-1.01%) |
Jul 24, 2008 | 11.59 | 11.59 | 11.30 | 11.30 | 1,457,106 | -0.31(-2.68%) |
Jul 23, 2008 | 11.36 | 11.69 | 11.27 | 11.61 | 2,545,361 | +0.21(+1.87%) |
Jul 22, 2008 | 10.61 | 11.41 | 10.57 | 11.40 | 3,604,490 | +0.68(+6.33%) |
Jul 21, 2008 | 10.87 | 10.94 | 10.70 | 10.72 | 1,981,453 | -0.13(-1.24%) |
Jul 18, 2008 | 10.67 | 10.87 | 10.49 | 10.85 | 2,013,151 | +0.21(+1.92%) |
Jul 17, 2008 | 10.60 | 10.77 | 10.52 | 10.65 | 2,388,485 | +0.13(+1.20%) |
Jul 16, 2008 | 10.47 | 10.52 | 10.05 | 10.52 | 2,262,696 | +0.39(+3.85%) |
Jul 15, 2008 | 10.14 | 10.38 | 9.983 | 10.13 | 3,216,366 | -0.09(-0.92%) |
Jul 14, 2008 | 11.08 | 11.08 | 10.19 | 10.23 | 3,461,028 | -0.75(-6.82%) |
Jul 11, 2008 | 10.91 | 11.05 | 10.80 | 10.98 | 2,764,818 | -0.04(-0.39%) |
Jul 10, 2008 | 11.00 | 11.16 | 10.90 | 11.02 | 2,275,250 | +0.01(+0.11%) |
Jul 09, 2008 | 11.06 | 11.20 | 10.91 | 11.01 | 2,723,732 | +0.00(+0.04%) |
Jul 08, 2008 | 10.55 | 11.00 | 10.53 | 11.00 | 1,668,626 | +0.48(+4.57%) |
Jul 07, 2008 | 10.69 | 10.73 | 10.43 | 10.52 | 1,614,000 | -0.13(-1.19%) |
Jul 04, 2008 | 10.78 | 10.82 | 10.62 | 10.65 | 660,667 | +0.00(+0.00%) |
Jul 03, 2008 | 10.78 | 10.82 | 10.62 | 10.65 | 660,667 | -0.05(-0.48%) |
Jul 02, 2008 | 10.82 | 10.91 | 10.70 | 10.70 | 1,253,701 | -0.07(-0.66%) |
Jul 01, 2008 | 10.51 | 10.77 | 10.40 | 10.77 | 1,466,401 | +0.22(+2.13%) |
Jun 30, 2008 | 10.66 | 10.74 | 10.55 | 10.55 | 1,261,863 | -0.15(-1.36%) |
Jun 27, 2008 | 10.90 | 10.92 | 10.64 | 10.69 | 2,443,218 | -0.21(-1.92%) |
Jun 26, 2008 | 11.14 | 11.20 | 10.90 | 10.90 | 1,544,085 | -0.32(-2.85%) |
Jun 25, 2008 | 11.10 | 11.36 | 11.05 | 11.22 | 1,645,262 | +0.13(+1.21%) |
Jun 24, 2008 | 11.00 | 11.18 | 11.00 | 11.09 | 1,170,073 | +0.02(+0.18%) |
Jun 23, 2008 | 11.15 | 11.20 | 11.07 | 11.07 | 1,064,916 | -0.02(-0.18%) |
Jun 20, 2008 | 11.23 | 11.23 | 11.03 | 11.09 | 2,231,596 | -0.17(-1.47%) |
Jun 19, 2008 | 11.28 | 11.31 | 11.11 | 11.25 | 1,229,848 | -0.07(-0.59%) |
Jun 18, 2008 | 11.32 | 11.40 | 11.21 | 11.32 | 1,772,956 | -0.03(-0.28%) |
Jun 17, 2008 | 11.51 | 11.53 | 11.34 | 11.35 | 1,854,624 | -0.08(-0.72%) |
Jun 16, 2008 | 11.38 | 11.45 | 11.28 | 11.43 | 2,660,148 | -0.01(-0.10%) |
Jun 13, 2008 | 11.66 | 11.66 | 11.33 | 11.45 | 1,793,510 | -0.11(-0.96%) |
Jun 12, 2008 | 11.49 | 11.67 | 11.47 | 11.56 | 1,096,062 | +0.12(+1.07%) |
Jun 11, 2008 | 11.65 | 11.68 | 11.43 | 11.43 | 1,731,997 | -0.22(-1.89%) |
Jun 10, 2008 | 11.67 | 11.73 | 11.44 | 11.65 | 1,687,549 | +0.08(+0.68%) |
Jun 09, 2008 | 11.75 | 11.83 | 11.55 | 11.58 | 2,358,676 | -0.09(-0.74%) |
Jun 06, 2008 | 11.88 | 11.93 | 11.66 | 11.66 | 1,695,587 | -0.28(-2.34%) |
Jun 05, 2008 | 11.89 | 12.01 | 11.80 | 11.94 | 3,077,267 | +0.08(+0.70%) |
Jun 04, 2008 | 11.84 | 11.93 | 11.77 | 11.86 | 3,020,964 | -0.04(-0.30%) |
Jun 03, 2008 | 11.80 | 11.92 | 11.75 | 11.90 | 3,025,093 | +0.11(+0.97%) |
Jun 02, 2008 | 11.79 | 11.79 | 11.60 | 11.78 | 2,420,873 | +0.02(+0.20%) |
May 30, 2008 | 11.69 | 11.78 | 11.54 | 11.76 | 2,539,619 | +0.11(+0.91%) |
May 29, 2008 | 11.62 | 11.71 | 11.54 | 11.65 | 3,293,038 | +0.03(+0.27%) |
May 28, 2008 | 11.61 | 11.63 | 11.41 | 11.62 | 2,892,210 | +0.01(+0.10%) |
May 27, 2008 | 11.49 | 11.61 | 11.40 | 11.61 | 4,627,272 | +0.11(+1.00%) |
May 26, 2008 | 11.46 | 11.50 | 11.37 | 11.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.46 | 11.50 | 11.37 | 11.49 | 2,940,566 | -0.02(-0.21%) |
May 22, 2008 | 11.16 | 11.52 | 11.16 | 11.52 | 3,385,554 | +0.35(+3.11%) |
May 21, 2008 | 11.24 | 11.25 | 11.10 | 11.17 | 3,042,743 | -0.06(-0.53%) |
May 20, 2008 | 11.15 | 11.23 | 11.06 | 11.23 | 1,814,416 | +0.07(+0.60%) |
May 19, 2008 | 11.20 | 11.24 | 11.11 | 11.16 | 1,341,685 | +0.05(+0.43%) |
May 16, 2008 | 11.24 | 11.30 | 11.11 | 11.11 | 1,458,582 | -0.07(-0.67%) |
May 15, 2008 | 11.17 | 11.21 | 11.06 | 11.19 | 2,086,932 | -0.03(-0.28%) |
May 14, 2008 | 11.12 | 11.28 | 11.07 | 11.22 | 1,576,473 | +0.15(+1.35%) |
May 13, 2008 | 11.04 | 11.10 | 10.93 | 11.07 | 1,463,170 | +0.04(+0.32%) |
May 12, 2008 | 11.01 | 11.06 | 10.96 | 11.04 | 1,588,355 | +0.04(+0.39%) |
May 09, 2008 | 10.87 | 11.00 | 10.81 | 10.99 | 1,306,393 | +0.02(+0.14%) |
May 08, 2008 | 10.98 | 11.01 | 10.87 | 10.98 | 2,065,652 | +0.07(+0.61%) |
May 07, 2008 | 10.98 | 11.00 | 10.90 | 10.91 | 3,153,264 | -0.07(-0.61%) |
May 06, 2008 | 10.87 | 10.98 | 10.76 | 10.98 | 1,449,002 | +0.09(+0.80%) |
May 05, 2008 | 10.91 | 10.96 | 10.85 | 10.89 | 1,700,302 | -0.07(-0.68%) |
May 02, 2008 | 11.10 | 11.20 | 10.87 | 10.96 | 1,605,937 | -0.05(-0.46%) |
May 01, 2008 | 10.86 | 11.04 | 10.65 | 11.02 | 2,360,690 | +0.21(+1.90%) |
Apr 30, 2008 | 10.85 | 10.96 | 10.74 | 10.81 | 2,124,119 | -0.00(-0.04%) |
Apr 29, 2008 | 10.75 | 10.85 | 10.75 | 10.82 | 2,560,396 | +0.02(+0.18%) |
Apr 28, 2008 | 10.66 | 10.84 | 10.50 | 10.80 | 2,975,595 | +0.06(+0.55%) |
Apr 25, 2008 | 10.67 | 10.74 | 10.14 | 10.74 | 4,266,296 | +0.64(+6.37%) |
Apr 24, 2008 | 9.995 | 10.21 | 9.948 | 10.09 | 1,336,138 | +0.08(+0.79%) |
Apr 23, 2008 | 10.06 | 10.15 | 9.948 | 10.01 | 2,460,617 | +0.00(+0.04%) |
Apr 22, 2008 | 10.10 | 10.14 | 9.987 | 10.01 | 1,009,349 | -0.16(-1.59%) |
Apr 21, 2008 | 10.11 | 10.28 | 10.07 | 10.17 | 1,162,890 | +0.01(+0.12%) |
Apr 18, 2008 | 10.40 | 10.45 | 10.14 | 10.16 | 2,166,906 | -0.13(-1.23%) |
Apr 17, 2008 | 10.24 | 10.29 | 10.16 | 10.29 | 2,478,269 | +0.02(+0.23%) |
Apr 16, 2008 | 10.19 | 10.27 | 10.12 | 10.26 | 2,633,682 | +0.09(+0.85%) |
Apr 15, 2008 | 10.13 | 10.18 | 10.05 | 10.18 | 1,259,017 | +0.06(+0.58%) |
Apr 14, 2008 | 10.12 | 10.20 | 10.04 | 10.12 | 1,725,659 | +0.00(+0.00%) |
Apr 11, 2008 | 10.15 | 10.29 | 10.11 | 10.12 | 1,285,131 | -0.15(-1.50%) |
Apr 10, 2008 | 10.33 | 10.37 | 10.22 | 10.27 | 1,549,411 | -0.09(-0.84%) |
Apr 09, 2008 | 10.48 | 10.55 | 10.34 | 10.36 | 2,194,723 | -0.11(-1.09%) |
Apr 08, 2008 | 10.53 | 10.59 | 10.41 | 10.47 | 1,334,335 | -0.13(-1.19%) |
Apr 07, 2008 | 10.52 | 10.60 | 10.44 | 10.60 | 927,823 | +0.15(+1.40%) |
Apr 04, 2008 | 10.52 | 10.53 | 10.43 | 10.45 | 1,422,851 | -0.05(-0.45%) |
Apr 03, 2008 | 10.60 | 10.62 | 10.46 | 10.50 | 1,542,817 | -0.14(-1.30%) |
Apr 02, 2008 | 10.59 | 10.68 | 10.52 | 10.64 | 1,530,153 | +0.06(+0.52%) |