Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.794 | 8.182 | 7.742 | 8.020 | 0 | +0.10(+1.20%) |
Feb 26, 2009 | 8.020 | 8.083 | 7.845 | 7.925 | 516,899 | +0.08(+0.96%) |
Feb 25, 2009 | 8.194 | 8.440 | 7.731 | 7.849 | 449,078 | -0.45(-5.44%) |
Feb 24, 2009 | 7.921 | 8.444 | 7.830 | 8.301 | 468,592 | +0.49(+6.29%) |
Feb 23, 2009 | 8.471 | 8.559 | 7.691 | 7.810 | 513,285 | -0.55(-6.54%) |
Feb 20, 2009 | 8.353 | 8.554 | 8.154 | 8.357 | 520,233 | -0.20(-2.32%) |
Feb 19, 2009 | 8.713 | 8.947 | 8.483 | 8.555 | 393,003 | -0.06(-0.64%) |
Feb 18, 2009 | 8.808 | 8.991 | 8.464 | 8.610 | 336,644 | -0.11(-1.23%) |
Feb 17, 2009 | 8.951 | 8.951 | 8.420 | 8.717 | 479,850 | -0.48(-5.21%) |
Feb 13, 2009 | 9.169 | 9.347 | 9.086 | 9.197 | 382,153 | +0.03(+0.30%) |
Feb 12, 2009 | 8.923 | 9.189 | 8.658 | 9.169 | 338,633 | +0.10(+1.05%) |
Feb 11, 2009 | 9.248 | 9.446 | 8.895 | 9.074 | 288,786 | -0.14(-1.55%) |
Feb 10, 2009 | 9.581 | 9.858 | 9.062 | 9.216 | 461,588 | -0.41(-4.28%) |
Feb 09, 2009 | 9.470 | 9.842 | 9.387 | 9.628 | 259,854 | +0.09(+0.91%) |
Feb 06, 2009 | 9.030 | 9.632 | 8.943 | 9.541 | 343,900 | +0.41(+4.51%) |
Feb 05, 2009 | 9.058 | 9.304 | 8.697 | 9.129 | 357,021 | +0.17(+1.90%) |
Feb 04, 2009 | 8.792 | 9.188 | 8.693 | 8.959 | 381,666 | +0.12(+1.39%) |
Feb 03, 2009 | 8.757 | 8.935 | 8.503 | 8.836 | 402,944 | +0.01(+0.09%) |
Feb 02, 2009 | 8.693 | 8.915 | 8.475 | 8.828 | 430,738 | -0.05(-0.54%) |
Jan 30, 2009 | 9.109 | 9.248 | 8.717 | 8.876 | 0 | -0.10(-1.06%) |
Jan 29, 2009 | 9.129 | 9.256 | 8.931 | 8.971 | 395,991 | -0.34(-3.66%) |
Jan 28, 2009 | 9.276 | 9.438 | 9.010 | 9.311 | 691,811 | +0.20(+2.17%) |
Jan 27, 2009 | 9.292 | 9.494 | 8.891 | 9.113 | 352,421 | -0.16(-1.75%) |
Jan 26, 2009 | 9.308 | 9.878 | 9.066 | 9.276 | 437,943 | -0.03(-0.30%) |
Jan 23, 2009 | 8.717 | 9.652 | 8.507 | 9.304 | 685,959 | +0.26(+2.85%) |
Jan 22, 2009 | 9.506 | 9.506 | 8.880 | 9.046 | 508,730 | -0.62(-6.43%) |
Jan 21, 2009 | 9.208 | 9.724 | 8.963 | 9.668 | 588,960 | +0.53(+5.77%) |
Jan 20, 2009 | 9.704 | 9.704 | 9.066 | 9.141 | 726,680 | -0.60(-6.14%) |
Jan 16, 2009 | 9.989 | 10.21 | 9.371 | 9.739 | 1,003,082 | -0.65(-6.29%) |
Jan 15, 2009 | 10.09 | 10.63 | 9.680 | 10.39 | 687,294 | +0.32(+3.23%) |
Jan 14, 2009 | 10.58 | 10.58 | 9.807 | 10.07 | 497,227 | -0.62(-5.82%) |
Jan 13, 2009 | 10.50 | 10.82 | 10.50 | 10.69 | 536,229 | +0.27(+2.59%) |
Jan 12, 2009 | 11.00 | 11.21 | 10.39 | 10.42 | 687,266 | -0.55(-5.05%) |
Jan 09, 2009 | 10.53 | 11.48 | 10.52 | 10.98 | 2,076,331 | +1.17(+11.92%) |
Jan 08, 2009 | 9.454 | 9.874 | 9.216 | 9.807 | 610,574 | +0.24(+2.53%) |
Jan 07, 2009 | 9.842 | 9.953 | 9.434 | 9.565 | 743,755 | -0.39(-3.90%) |
Jan 06, 2009 | 10.31 | 10.40 | 9.692 | 9.953 | 791,023 | -0.38(-3.68%) |
Jan 05, 2009 | 10.08 | 10.46 | 9.934 | 10.33 | 638,772 | +0.25(+2.48%) |
Jan 02, 2009 | 9.803 | 10.40 | 9.803 | 10.08 | 0 | +0.14(+1.39%) |
Jan 01, 2009 | 9.664 | 10.11 | 9.628 | 9.945 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.664 | 10.11 | 9.628 | 9.945 | 451,933 | +0.28(+2.91%) |
Dec 30, 2008 | 8.820 | 9.676 | 8.784 | 9.664 | 451,668 | +0.75(+8.40%) |
Dec 29, 2008 | 9.395 | 9.486 | 8.796 | 8.915 | 455,393 | -0.59(-6.21%) |
Dec 26, 2008 | 9.656 | 9.755 | 9.224 | 9.506 | 392,695 | -0.15(-1.52%) |
Dec 24, 2008 | 9.347 | 9.815 | 8.943 | 9.652 | 279,426 | +0.53(+5.82%) |
Dec 23, 2008 | 9.343 | 9.739 | 8.979 | 9.121 | 370,289 | -0.11(-1.24%) |
Dec 22, 2008 | 9.938 | 9.938 | 8.844 | 9.236 | 419,810 | -0.63(-6.42%) |
Dec 19, 2008 | 9.850 | 10.30 | 9.565 | 9.870 | 618,486 | +0.18(+1.84%) |
Dec 18, 2008 | 9.747 | 9.957 | 9.422 | 9.692 | 406,752 | -0.15(-1.49%) |
Dec 17, 2008 | 9.474 | 10.14 | 9.391 | 9.838 | 486,740 | +0.20(+2.10%) |
Dec 16, 2008 | 8.804 | 9.696 | 8.638 | 9.636 | 421,599 | +1.04(+12.13%) |
Dec 15, 2008 | 9.165 | 9.407 | 8.448 | 8.594 | 392,069 | -0.68(-7.35%) |
Dec 12, 2008 | 8.559 | 9.510 | 8.559 | 9.276 | 313,327 | +0.28(+3.13%) |
Dec 11, 2008 | 8.618 | 9.585 | 8.491 | 8.995 | 609,466 | +0.21(+2.34%) |
Dec 10, 2008 | 8.357 | 8.947 | 8.285 | 8.788 | 429,337 | +0.50(+6.07%) |
Dec 09, 2008 | 8.543 | 8.935 | 7.980 | 8.285 | 430,160 | -0.33(-3.86%) |
Dec 08, 2008 | 7.734 | 8.757 | 7.639 | 8.618 | 637,886 | +1.16(+15.57%) |
Dec 05, 2008 | 7.532 | 7.604 | 6.978 | 7.457 | 740,972 | -0.23(-2.94%) |
Dec 04, 2008 | 8.420 | 8.567 | 7.465 | 7.683 | 431,972 | -0.85(-9.98%) |
Dec 03, 2008 | 8.008 | 8.792 | 7.925 | 8.535 | 409,301 | +0.17(+2.09%) |
Dec 02, 2008 | 7.952 | 8.372 | 7.612 | 8.361 | 465,142 | +0.56(+7.22%) |
Dec 01, 2008 | 9.272 | 9.272 | 7.731 | 7.798 | 606,637 | -1.74(-18.20%) |
Nov 28, 2008 | 9.125 | 9.533 | 9.038 | 9.533 | 218,590 | +0.22(+2.38%) |
Nov 26, 2008 | 8.289 | 9.462 | 7.905 | 9.311 | 705,223 | +1.09(+13.25%) |
Nov 25, 2008 | 8.036 | 8.261 | 7.643 | 8.222 | 956,461 | +0.52(+6.74%) |
Nov 24, 2008 | 6.764 | 7.881 | 6.550 | 7.703 | 672,171 | +1.20(+18.54%) |
Nov 21, 2008 | 6.716 | 6.716 | 5.979 | 6.498 | 853,948 | -0.07(-1.03%) |
Nov 20, 2008 | 6.597 | 6.791 | 6.328 | 6.566 | 893,278 | -0.31(-4.50%) |
Nov 19, 2008 | 7.620 | 7.620 | 6.791 | 6.875 | 827,337 | -0.75(-9.82%) |
Nov 18, 2008 | 8.063 | 8.265 | 7.330 | 7.624 | 853,092 | -0.40(-4.94%) |
Nov 17, 2008 | 8.749 | 8.923 | 8.008 | 8.020 | 684,694 | -0.78(-8.87%) |
Nov 14, 2008 | 9.236 | 9.720 | 8.784 | 8.800 | 619,185 | -0.60(-6.37%) |
Nov 13, 2008 | 8.555 | 9.407 | 8.044 | 9.399 | 956,352 | +0.79(+9.21%) |
Nov 12, 2008 | 9.621 | 9.621 | 8.527 | 8.606 | 641,119 | -1.16(-11.85%) |
Nov 11, 2008 | 10.56 | 10.56 | 9.724 | 9.763 | 370,072 | -0.92(-8.57%) |
Nov 10, 2008 | 10.92 | 11.07 | 10.22 | 10.68 | 503,962 | +0.02(+0.15%) |
Nov 07, 2008 | 10.18 | 10.79 | 10.07 | 10.66 | 257,562 | +0.59(+5.90%) |
Nov 06, 2008 | 10.31 | 10.44 | 9.961 | 10.07 | 595,103 | -0.32(-3.05%) |
Nov 05, 2008 | 11.11 | 11.31 | 10.31 | 10.39 | 366,036 | -0.92(-8.10%) |
Nov 04, 2008 | 11.40 | 11.97 | 10.91 | 11.30 | 559,813 | -0.11(-1.01%) |
Nov 03, 2008 | 11.26 | 11.94 | 11.26 | 11.42 | 459,115 | -0.15(-1.27%) |
Oct 31, 2008 | 11.25 | 11.63 | 10.98 | 11.56 | 474,455 | +0.23(+2.06%) |
Oct 30, 2008 | 11.31 | 11.36 | 10.76 | 11.33 | 292,998 | +0.44(+4.00%) |
Oct 29, 2008 | 10.48 | 11.60 | 10.39 | 10.89 | 476,274 | +0.40(+3.78%) |
Oct 28, 2008 | 9.672 | 10.50 | 9.086 | 10.50 | 611,980 | +0.84(+8.65%) |
Oct 27, 2008 | 10.60 | 10.72 | 9.660 | 9.660 | 445,520 | -0.94(-8.83%) |
Oct 24, 2008 | 10.29 | 10.92 | 10.11 | 10.60 | 398,171 | -0.64(-5.68%) |
Oct 23, 2008 | 12.14 | 12.18 | 10.70 | 11.23 | 598,210 | -0.75(-6.28%) |
Oct 22, 2008 | 12.94 | 12.94 | 11.69 | 11.99 | 405,071 | -1.13(-8.58%) |
Oct 21, 2008 | 13.37 | 13.54 | 12.66 | 13.11 | 402,207 | -0.50(-3.67%) |
Oct 20, 2008 | 12.58 | 13.64 | 12.48 | 13.61 | 366,362 | +0.84(+6.54%) |
Oct 17, 2008 | 12.72 | 13.74 | 12.33 | 12.77 | 387,529 | -0.40(-3.04%) |
Oct 16, 2008 | 12.98 | 13.25 | 11.68 | 13.17 | 641,790 | +0.81(+6.57%) |
Oct 15, 2008 | 13.61 | 13.61 | 12.36 | 12.36 | 450,974 | -1.55(-11.11%) |
Oct 14, 2008 | 14.16 | 14.51 | 13.45 | 13.91 | 437,923 | -0.22(-1.57%) |
Oct 13, 2008 | 12.64 | 14.13 | 12.64 | 14.13 | 693,704 | +1.85(+15.11%) |
Oct 10, 2008 | 10.77 | 12.49 | 9.906 | 12.28 | 685,191 | +0.92(+8.13%) |
Oct 09, 2008 | 12.48 | 12.86 | 11.30 | 11.35 | 434,816 | -0.87(-7.13%) |
Oct 08, 2008 | 11.98 | 13.10 | 10.90 | 12.22 | 621,946 | -0.13(-1.03%) |
Oct 07, 2008 | 13.67 | 13.69 | 12.29 | 12.35 | 715,706 | -1.53(-11.02%) |
Oct 06, 2008 | 14.52 | 14.52 | 12.88 | 13.88 | 1,017,087 | -1.14(-7.60%) |
Oct 03, 2008 | 14.79 | 16.32 | 14.79 | 15.02 | 738,678 | +0.23(+1.58%) |
Oct 02, 2008 | 16.34 | 16.34 | 14.67 | 14.79 | 513,356 | -1.52(-9.31%) |
Oct 01, 2008 | 16.48 | 17.04 | 16.03 | 16.30 | 490,728 | -0.09(-0.53%) |
Sep 30, 2008 | 15.98 | 16.55 | 15.39 | 16.39 | 879,436 | +0.65(+4.15%) |
Sep 29, 2008 | 16.84 | 17.09 | 14.95 | 15.74 | 963,341 | -1.27(-7.48%) |
Sep 26, 2008 | 16.93 | 17.36 | 15.74 | 17.01 | 0 | +1.79(+11.80%) |
Sep 25, 2008 | 16.34 | 16.39 | 14.29 | 15.22 | 1,424,099 | -0.99(-6.11%) |
Sep 24, 2008 | 17.02 | 17.39 | 16.20 | 16.21 | 468,001 | -0.81(-4.77%) |
Sep 23, 2008 | 17.09 | 17.39 | 16.55 | 17.02 | 630,166 | -0.18(-1.04%) |
Sep 22, 2008 | 16.47 | 17.31 | 16.34 | 17.20 | 490,627 | +0.56(+3.38%) |
Sep 19, 2008 | 15.87 | 17.10 | 15.87 | 16.63 | 0 | +0.81(+5.13%) |
Sep 18, 2008 | 14.66 | 15.82 | 14.28 | 15.82 | 704,766 | +1.36(+9.43%) |
Sep 17, 2008 | 14.74 | 14.99 | 14.03 | 14.46 | 743,077 | -0.68(-4.50%) |
Sep 16, 2008 | 13.77 | 15.14 | 13.58 | 15.14 | 754,605 | +1.46(+10.66%) |
Sep 15, 2008 | 14.55 | 14.55 | 13.45 | 13.68 | 846,044 | -1.13(-7.62%) |
Sep 12, 2008 | 14.02 | 14.92 | 13.99 | 14.81 | 365,299 | +0.61(+4.27%) |
Sep 11, 2008 | 13.67 | 14.49 | 13.31 | 14.21 | 494,887 | +0.10(+0.73%) |
Sep 10, 2008 | 13.53 | 14.40 | 13.53 | 14.10 | 454,025 | +0.55(+4.03%) |
Sep 09, 2008 | 14.53 | 14.68 | 13.44 | 13.56 | 913,595 | -1.03(-7.09%) |
Sep 08, 2008 | 15.50 | 15.50 | 14.48 | 14.59 | 914,062 | -0.34(-2.31%) |
Sep 05, 2008 | 14.91 | 14.97 | 14.14 | 14.93 | 0 | -0.11(-0.71%) |
Sep 04, 2008 | 15.78 | 15.78 | 14.28 | 15.04 | 1,204,726 | -0.91(-5.71%) |
Sep 03, 2008 | 17.00 | 17.32 | 15.65 | 15.95 | 601,582 | -1.11(-6.52%) |
Sep 02, 2008 | 17.60 | 17.89 | 16.86 | 17.07 | 372,823 | -0.15(-0.87%) |
Aug 29, 2008 | 17.70 | 17.75 | 17.15 | 17.22 | 0 | -0.53(-2.99%) |
Aug 28, 2008 | 17.28 | 17.83 | 17.12 | 17.75 | 323,238 | +0.43(+2.47%) |
Aug 27, 2008 | 16.78 | 17.47 | 16.78 | 17.32 | 514,338 | +0.69(+4.15%) |
Aug 26, 2008 | 17.24 | 17.34 | 16.54 | 16.63 | 545,799 | -0.65(-3.74%) |
Aug 25, 2008 | 17.79 | 18.12 | 17.04 | 17.28 | 523,340 | -0.65(-3.65%) |
Aug 22, 2008 | 18.16 | 18.32 | 17.24 | 17.93 | 560,550 | -0.02(-0.11%) |
Aug 21, 2008 | 17.97 | 18.21 | 17.14 | 17.95 | 480,078 | -0.21(-1.18%) |
Aug 20, 2008 | 17.37 | 18.20 | 17.23 | 18.16 | 479,083 | +0.67(+3.85%) |
Aug 19, 2008 | 17.41 | 17.63 | 16.77 | 17.49 | 461,528 | -0.11(-0.61%) |
Aug 18, 2008 | 18.01 | 18.41 | 17.51 | 17.60 | 409,084 | -0.23(-1.27%) |
Aug 15, 2008 | 17.53 | 17.87 | 17.49 | 17.82 | 0 | +0.34(+1.93%) |
Aug 14, 2008 | 17.81 | 18.09 | 17.24 | 17.49 | 870,277 | -0.28(-1.58%) |
Aug 13, 2008 | 17.40 | 18.07 | 17.40 | 17.77 | 419,426 | +0.18(+1.01%) |
Aug 12, 2008 | 17.14 | 17.79 | 17.14 | 17.59 | 425,905 | +0.47(+2.73%) |
Aug 11, 2008 | 16.80 | 17.24 | 16.67 | 17.12 | 700,622 | +0.25(+1.50%) |
Aug 08, 2008 | 16.64 | 17.11 | 16.25 | 16.87 | 619,516 | +0.04(+0.21%) |
Aug 07, 2008 | 18.20 | 18.20 | 16.61 | 16.83 | 572,791 | -1.40(-7.67%) |
Aug 06, 2008 | 17.71 | 18.26 | 17.71 | 18.23 | 412,287 | +0.43(+2.40%) |
Aug 05, 2008 | 17.70 | 18.32 | 17.34 | 17.80 | 539,333 | +0.35(+2.02%) |
Aug 04, 2008 | 18.81 | 19.22 | 17.28 | 17.45 | 617,797 | -0.86(-4.72%) |
Aug 01, 2008 | 17.95 | 18.57 | 17.78 | 18.31 | 534,344 | +0.18(+0.98%) |
Jul 31, 2008 | 17.43 | 18.29 | 17.43 | 18.14 | 591,287 | +0.40(+2.28%) |
Jul 30, 2008 | 17.33 | 18.20 | 17.33 | 17.73 | 539,638 | +0.69(+4.07%) |
Jul 29, 2008 | 17.04 | 17.32 | 16.51 | 17.04 | 340,566 | -0.06(-0.35%) |
Jul 28, 2008 | 16.93 | 17.38 | 16.89 | 17.10 | 286,904 | +0.00(+0.02%) |
Jul 25, 2008 | 16.54 | 17.14 | 16.37 | 17.09 | 651,976 | +0.60(+3.65%) |
Jul 24, 2008 | 17.23 | 17.79 | 16.43 | 16.49 | 642,265 | -0.75(-4.32%) |
Jul 23, 2008 | 18.75 | 18.75 | 17.04 | 17.24 | 822,113 | -1.47(-7.86%) |
Jul 22, 2008 | 18.58 | 18.74 | 18.10 | 18.71 | 387,435 | +0.17(+0.94%) |
Jul 21, 2008 | 18.34 | 18.83 | 18.03 | 18.53 | 605,428 | +0.54(+3.02%) |
Jul 18, 2008 | 17.77 | 18.62 | 17.73 | 17.99 | 887,842 | +0.12(+0.69%) |
Jul 17, 2008 | 18.01 | 18.04 | 17.60 | 17.87 | 537,370 | +0.10(+0.54%) |
Jul 16, 2008 | 17.68 | 17.82 | 17.17 | 17.77 | 627,019 | +0.29(+1.63%) |
Jul 15, 2008 | 17.45 | 17.83 | 16.84 | 17.49 | 1,043,210 | +0.02(+0.14%) |
Jul 14, 2008 | 18.35 | 18.39 | 17.34 | 17.46 | 790,450 | -0.30(-1.67%) |
Jul 11, 2008 | 17.77 | 18.01 | 17.45 | 17.76 | 756,097 | +0.21(+1.17%) |
Jul 10, 2008 | 17.19 | 17.64 | 17.18 | 17.55 | 652,478 | +0.38(+2.19%) |
Jul 09, 2008 | 17.54 | 18.00 | 17.11 | 17.18 | 1,053,954 | -0.23(-1.30%) |
Jul 08, 2008 | 17.57 | 17.82 | 17.04 | 17.40 | 1,559,903 | +0.49(+2.88%) |
Jul 07, 2008 | 16.24 | 17.18 | 16.24 | 16.92 | 1,013,647 | +0.68(+4.20%) |
Jul 04, 2008 | 16.84 | 17.02 | 16.10 | 16.23 | 396,677 | +0.00(+0.00%) |
Jul 03, 2008 | 16.84 | 17.02 | 16.10 | 16.23 | 396,677 | -0.76(-4.50%) |
Jul 02, 2008 | 17.30 | 17.30 | 16.29 | 17.00 | 1,256,988 | -0.50(-2.83%) |
Jul 01, 2008 | 15.86 | 17.80 | 15.76 | 17.49 | 2,226,313 | +1.68(+10.65%) |
Jun 30, 2008 | 15.56 | 16.40 | 15.56 | 15.81 | 1,281,703 | +0.16(+1.01%) |
Jun 27, 2008 | 14.66 | 16.17 | 14.66 | 15.65 | 5,472,316 | +2.86(+22.40%) |
Jun 26, 2008 | 14.03 | 14.06 | 12.61 | 12.79 | 970,935 | -1.36(-9.61%) |
Jun 25, 2008 | 13.58 | 14.16 | 13.58 | 14.15 | 809,613 | +0.61(+4.51%) |
Jun 24, 2008 | 13.84 | 13.97 | 12.91 | 13.54 | 992,715 | -0.40(-2.90%) |
Jun 23, 2008 | 13.96 | 14.25 | 13.86 | 13.94 | 386,317 | +0.06(+0.46%) |
Jun 20, 2008 | 13.97 | 14.09 | 13.72 | 13.88 | 428,000 | -0.18(-1.27%) |
Jun 19, 2008 | 13.63 | 14.19 | 13.61 | 14.05 | 572,952 | +0.50(+3.68%) |
Jun 18, 2008 | 13.99 | 14.02 | 13.49 | 13.56 | 423,058 | -0.41(-2.95%) |
Jun 17, 2008 | 13.73 | 14.21 | 13.69 | 13.97 | 433,613 | +0.23(+1.70%) |
Jun 16, 2008 | 13.54 | 13.84 | 13.51 | 13.73 | 660,544 | +0.08(+0.61%) |
Jun 13, 2008 | 13.56 | 13.81 | 13.47 | 13.65 | 981,782 | +0.29(+2.13%) |
Jun 12, 2008 | 13.33 | 13.67 | 13.32 | 13.37 | 538,901 | +0.09(+0.69%) |
Jun 11, 2008 | 13.29 | 13.44 | 13.13 | 13.27 | 601,794 | -0.07(-0.53%) |
Jun 10, 2008 | 13.12 | 13.39 | 12.87 | 13.35 | 550,082 | +0.42(+3.28%) |
Jun 09, 2008 | 12.70 | 13.08 | 12.69 | 12.92 | 275,602 | +0.17(+1.37%) |
Jun 06, 2008 | 13.08 | 13.16 | 12.71 | 12.75 | 460,486 | -0.51(-3.86%) |
Jun 05, 2008 | 12.62 | 13.27 | 12.62 | 13.26 | 422,500 | +0.65(+5.19%) |
Jun 04, 2008 | 12.62 | 12.81 | 12.43 | 12.60 | 544,209 | -0.11(-0.90%) |
Jun 03, 2008 | 12.45 | 12.77 | 12.28 | 12.72 | 463,698 | +0.34(+2.75%) |
Jun 02, 2008 | 12.44 | 12.52 | 12.15 | 12.38 | 379,970 | -0.06(-0.45%) |
May 30, 2008 | 11.66 | 12.60 | 11.62 | 12.43 | 777,561 | +0.81(+6.95%) |
May 29, 2008 | 11.67 | 11.72 | 11.57 | 11.63 | 278,939 | -0.14(-1.18%) |
May 28, 2008 | 11.80 | 11.81 | 11.51 | 11.76 | 218,131 | -0.05(-0.40%) |
May 27, 2008 | 11.46 | 11.89 | 11.42 | 11.81 | 244,378 | +0.34(+3.01%) |
May 26, 2008 | 11.75 | 11.76 | 11.35 | 11.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.75 | 11.76 | 11.35 | 11.47 | 263,907 | -0.39(-3.28%) |
May 22, 2008 | 11.70 | 11.93 | 11.66 | 11.86 | 219,711 | +0.15(+1.29%) |
May 21, 2008 | 11.73 | 11.95 | 11.62 | 11.70 | 290,316 | +0.01(+0.07%) |
May 20, 2008 | 11.59 | 11.72 | 11.30 | 11.70 | 379,087 | -0.02(-0.14%) |
May 19, 2008 | 11.98 | 11.99 | 11.69 | 11.71 | 397,704 | -0.17(-1.47%) |
May 16, 2008 | 11.88 | 11.99 | 11.74 | 11.89 | 288,383 | +0.04(+0.37%) |
May 15, 2008 | 11.71 | 11.89 | 11.57 | 11.84 | 255,334 | +0.13(+1.15%) |
May 14, 2008 | 11.65 | 11.95 | 11.59 | 11.71 | 519,847 | +0.06(+0.48%) |
May 13, 2008 | 11.39 | 11.77 | 11.26 | 11.65 | 507,440 | +0.34(+3.01%) |
May 12, 2008 | 11.21 | 11.56 | 11.11 | 11.31 | 545,130 | +0.04(+0.35%) |
May 09, 2008 | 11.09 | 11.29 | 11.02 | 11.27 | 227,618 | +0.15(+1.35%) |
May 08, 2008 | 11.14 | 11.17 | 10.82 | 11.12 | 886,959 | +0.01(+0.11%) |
May 07, 2008 | 11.07 | 11.32 | 10.99 | 11.11 | 439,518 | +0.09(+0.83%) |
May 06, 2008 | 10.84 | 11.17 | 10.76 | 11.02 | 295,691 | +0.13(+1.16%) |
May 05, 2008 | 10.98 | 11.08 | 10.80 | 10.89 | 331,549 | -0.15(-1.40%) |
May 02, 2008 | 11.09 | 11.19 | 10.92 | 11.05 | 379,314 | +0.11(+1.05%) |
May 01, 2008 | 10.57 | 10.99 | 10.54 | 10.93 | 445,012 | +0.36(+3.41%) |
Apr 30, 2008 | 10.86 | 10.89 | 10.52 | 10.57 | 572,541 | -0.24(-2.24%) |
Apr 29, 2008 | 11.18 | 11.24 | 10.71 | 10.81 | 455,741 | -0.36(-3.26%) |
Apr 28, 2008 | 11.10 | 11.39 | 11.04 | 11.18 | 412,060 | -0.01(-0.07%) |
Apr 25, 2008 | 11.17 | 11.28 | 10.77 | 11.19 | 413,844 | +0.11(+1.00%) |
Apr 24, 2008 | 11.09 | 11.19 | 10.75 | 11.07 | 309,211 | +0.04(+0.36%) |
Apr 23, 2008 | 11.25 | 11.25 | 11.00 | 11.04 | 260,326 | -0.08(-0.75%) |
Apr 22, 2008 | 11.12 | 11.28 | 10.97 | 11.12 | 248,752 | -0.15(-1.37%) |
Apr 21, 2008 | 11.55 | 11.55 | 11.16 | 11.27 | 229,738 | -0.29(-2.54%) |
Apr 18, 2008 | 11.37 | 11.68 | 11.20 | 11.57 | 618,125 | +0.36(+3.25%) |
Apr 17, 2008 | 11.23 | 11.32 | 11.02 | 11.20 | 484,812 | -0.09(-0.81%) |
Apr 16, 2008 | 11.02 | 11.45 | 10.85 | 11.29 | 773,172 | +0.36(+3.26%) |
Apr 15, 2008 | 10.55 | 11.00 | 10.36 | 10.94 | 746,044 | +0.35(+3.29%) |
Apr 14, 2008 | 11.21 | 11.27 | 10.44 | 10.59 | 1,021,844 | -0.61(-5.42%) |
Apr 11, 2008 | 11.60 | 11.64 | 10.89 | 11.19 | 923,765 | -0.61(-5.14%) |
Apr 10, 2008 | 11.61 | 11.89 | 11.32 | 11.80 | 780,981 | +0.21(+1.85%) |
Apr 09, 2008 | 12.05 | 12.41 | 11.42 | 11.59 | 935,238 | -0.57(-4.72%) |
Apr 08, 2008 | 12.63 | 12.63 | 12.07 | 12.16 | 996,157 | -0.37(-2.97%) |
Apr 07, 2008 | 12.57 | 13.15 | 12.37 | 12.53 | 1,663,582 | -0.10(-0.78%) |
Apr 04, 2008 | 14.86 | 14.86 | 11.77 | 12.63 | 5,081,562 | -2.62(-17.20%) |
Apr 03, 2008 | 14.94 | 15.43 | 14.94 | 15.26 | 456,112 | +0.06(+0.42%) |
Apr 02, 2008 | 15.19 | 15.46 | 14.86 | 15.19 | 442,693 | +0.19(+1.29%) |
Apr 01, 2008 | 14.27 | 15.03 | 14.27 | 15.00 | 550,173 | +0.90(+6.38%) |
Mar 31, 2008 | 14.56 | 14.61 | 13.67 | 14.10 | 425,759 | -0.44(-3.00%) |
Mar 28, 2008 | 14.07 | 14.86 | 14.07 | 14.53 | 425,973 | +0.50(+3.59%) |
Mar 27, 2008 | 14.55 | 14.68 | 13.95 | 14.03 | 323,546 | -0.41(-2.85%) |
Mar 26, 2008 | 14.47 | 14.65 | 13.87 | 14.44 | 437,148 | -0.18(-1.25%) |
Mar 25, 2008 | 14.18 | 14.94 | 14.12 | 14.62 | 443,677 | +0.43(+3.01%) |
Mar 24, 2008 | 13.63 | 14.61 | 13.37 | 14.20 | 609,496 | +0.47(+3.41%) |
Mar 21, 2008 | 13.80 | 14.11 | 13.38 | 13.73 | 795,427 | +0.00(+0.00%) |
Mar 20, 2008 | 13.80 | 14.11 | 13.38 | 13.73 | 795,427 | -0.02(-0.11%) |
Mar 19, 2008 | 15.53 | 15.53 | 13.68 | 13.75 | 921,426 | -1.71(-11.05%) |
Mar 18, 2008 | 14.64 | 15.46 | 14.40 | 15.45 | 754,204 | +1.24(+8.73%) |
Mar 17, 2008 | 13.83 | 14.53 | 13.75 | 14.21 | 357,491 | +0.00(+0.03%) |
Mar 14, 2008 | 14.52 | 14.52 | 13.90 | 14.21 | 389,154 | -0.29(-2.02%) |
Mar 13, 2008 | 14.08 | 14.52 | 13.72 | 14.50 | 558,054 | +0.41(+2.92%) |
Mar 12, 2008 | 14.01 | 14.26 | 13.93 | 14.09 | 369,002 | +0.04(+0.31%) |
Mar 11, 2008 | 13.90 | 14.23 | 13.37 | 14.05 | 632,904 | +0.79(+5.98%) |
Mar 10, 2008 | 13.87 | 14.11 | 13.14 | 13.25 | 395,612 | -0.54(-3.93%) |
Mar 07, 2008 | 13.89 | 14.09 | 13.57 | 13.80 | 300,605 | -0.28(-2.00%) |
Mar 06, 2008 | 14.63 | 14.63 | 14.01 | 14.08 | 409,998 | -0.55(-3.79%) |
Mar 05, 2008 | 14.46 | 14.64 | 14.21 | 14.63 | 359,384 | +0.25(+1.76%) |
Mar 04, 2008 | 14.26 | 14.50 | 13.91 | 14.38 | 666,652 | +0.12(+0.86%) |