Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.316 | 7.440 | 6.713 | 6.779 | 261,429 | -0.48(-6.60%) |
Jan 29, 2009 | 7.729 | 7.770 | 7.208 | 7.258 | 179,410 | -0.52(-6.69%) |
Jan 28, 2009 | 8.051 | 8.166 | 7.745 | 7.778 | 169,142 | -0.07(-0.84%) |
Jan 27, 2009 | 7.993 | 7.993 | 7.564 | 7.844 | 274,455 | -0.14(-1.76%) |
Jan 26, 2009 | 8.034 | 8.191 | 7.679 | 7.985 | 132,060 | +0.09(+1.15%) |
Jan 23, 2009 | 7.811 | 8.051 | 7.741 | 7.894 | 202,597 | -0.18(-2.25%) |
Jan 22, 2009 | 8.480 | 8.488 | 8.018 | 8.075 | 175,223 | -0.57(-6.59%) |
Jan 21, 2009 | 8.216 | 8.711 | 8.175 | 8.645 | 279,548 | +0.59(+7.27%) |
Jan 20, 2009 | 8.959 | 9.108 | 8.051 | 8.059 | 259,405 | -1.07(-11.75%) |
Jan 16, 2009 | 9.099 | 9.256 | 8.414 | 9.132 | 239,730 | +0.12(+1.37%) |
Jan 15, 2009 | 8.662 | 9.512 | 8.464 | 9.009 | 309,360 | +0.34(+3.90%) |
Jan 14, 2009 | 8.951 | 9.042 | 8.563 | 8.670 | 267,541 | -0.59(-6.42%) |
Jan 13, 2009 | 8.852 | 9.493 | 8.819 | 9.264 | 224,704 | +0.41(+4.66%) |
Jan 12, 2009 | 8.959 | 9.174 | 8.565 | 8.852 | 227,625 | -0.07(-0.74%) |
Jan 09, 2009 | 9.058 | 9.454 | 8.876 | 8.918 | 143,408 | -0.56(-5.92%) |
Jan 08, 2009 | 9.339 | 9.529 | 9.116 | 9.479 | 162,232 | +0.06(+0.61%) |
Jan 07, 2009 | 9.578 | 9.702 | 9.331 | 9.421 | 163,834 | -0.31(-3.22%) |
Jan 06, 2009 | 9.867 | 10.03 | 9.586 | 9.735 | 123,171 | -0.17(-1.67%) |
Jan 05, 2009 | 9.446 | 10.08 | 9.306 | 9.900 | 207,770 | +0.38(+3.99%) |
Jan 02, 2009 | 9.570 | 9.752 | 9.281 | 9.520 | 166,518 | -0.06(-0.60%) |
Dec 31, 2008 | 9.430 | 9.735 | 9.347 | 9.578 | 122,544 | +0.21(+2.29%) |
Dec 30, 2008 | 9.463 | 9.545 | 9.132 | 9.364 | 251,594 | +0.12(+1.25%) |
Dec 29, 2008 | 8.629 | 9.562 | 8.331 | 9.248 | 325,569 | +0.61(+7.07%) |
Dec 26, 2008 | 8.563 | 8.824 | 8.422 | 8.637 | 85,695 | +0.10(+1.16%) |
Dec 24, 2008 | 7.952 | 8.587 | 7.927 | 8.538 | 152,759 | +0.25(+2.99%) |
Dec 23, 2008 | 8.241 | 8.397 | 7.848 | 8.290 | 232,327 | +0.17(+2.03%) |
Dec 22, 2008 | 8.579 | 9.075 | 7.811 | 8.125 | 224,811 | -0.44(-5.11%) |
Dec 19, 2008 | 8.959 | 9.223 | 8.282 | 8.563 | 486,090 | -0.17(-1.98%) |
Dec 18, 2008 | 8.753 | 8.860 | 8.422 | 8.736 | 336,872 | +0.09(+1.05%) |
Dec 17, 2008 | 8.753 | 8.926 | 8.612 | 8.645 | 212,081 | -0.27(-3.06%) |
Dec 16, 2008 | 9.000 | 9.075 | 8.530 | 8.918 | 306,545 | +0.07(+0.84%) |
Dec 15, 2008 | 9.719 | 9.859 | 8.521 | 8.843 | 390,015 | -0.78(-8.15%) |
Dec 12, 2008 | 9.240 | 9.801 | 9.132 | 9.628 | 471,111 | +0.20(+2.10%) |
Dec 11, 2008 | 9.347 | 10.23 | 9.339 | 9.430 | 427,672 | -0.11(-1.13%) |
Dec 10, 2008 | 9.207 | 9.586 | 9.124 | 9.537 | 314,377 | +0.38(+4.15%) |
Dec 09, 2008 | 9.058 | 9.603 | 9.058 | 9.157 | 490,565 | -0.02(-0.27%) |
Dec 08, 2008 | 8.835 | 9.611 | 8.761 | 9.182 | 479,935 | +0.53(+6.11%) |
Dec 05, 2008 | 7.390 | 8.670 | 7.217 | 8.653 | 449,958 | +1.18(+15.80%) |
Dec 04, 2008 | 7.407 | 8.216 | 7.332 | 7.473 | 530,294 | -0.18(-2.37%) |
Dec 03, 2008 | 7.530 | 7.919 | 7.151 | 7.654 | 267,625 | +0.26(+3.58%) |
Dec 02, 2008 | 6.952 | 7.423 | 6.639 | 7.390 | 352,768 | +0.54(+7.96%) |
Dec 01, 2008 | 7.175 | 7.423 | 6.796 | 6.845 | 220,913 | -0.54(-7.27%) |
Nov 28, 2008 | 7.431 | 7.473 | 7.118 | 7.382 | 102,993 | -0.08(-1.11%) |
Nov 26, 2008 | 6.796 | 7.563 | 6.796 | 7.464 | 201,312 | +0.46(+6.60%) |
Nov 25, 2008 | 6.523 | 7.060 | 6.318 | 7.002 | 325,571 | +0.51(+7.89%) |
Nov 24, 2008 | 5.838 | 6.862 | 5.821 | 6.490 | 403,620 | +0.66(+11.33%) |
Nov 21, 2008 | 5.400 | 5.912 | 4.913 | 5.830 | 386,336 | +0.59(+11.18%) |
Nov 20, 2008 | 6.193 | 6.383 | 5.235 | 5.243 | 317,024 | -0.96(-15.45%) |
Nov 19, 2008 | 6.928 | 7.122 | 6.193 | 6.201 | 440,410 | -0.82(-11.65%) |
Nov 18, 2008 | 7.019 | 7.250 | 6.870 | 7.019 | 494,818 | +0.06(+0.83%) |
Nov 17, 2008 | 7.241 | 7.539 | 6.936 | 6.961 | 155,455 | -0.36(-4.85%) |
Nov 14, 2008 | 7.902 | 7.960 | 7.316 | 7.316 | 379,376 | -0.73(-9.13%) |
Nov 13, 2008 | 7.456 | 8.092 | 7.142 | 8.051 | 349,315 | +0.64(+8.70%) |
Nov 12, 2008 | 7.621 | 8.009 | 7.365 | 7.407 | 228,485 | -0.31(-4.06%) |
Nov 11, 2008 | 7.745 | 8.084 | 7.597 | 7.720 | 178,319 | -0.14(-1.79%) |
Nov 10, 2008 | 8.175 | 8.175 | 7.671 | 7.861 | 205,731 | -0.17(-2.16%) |
Nov 07, 2008 | 7.514 | 8.373 | 7.431 | 8.034 | 262,836 | +0.40(+5.30%) |
Nov 06, 2008 | 7.976 | 8.100 | 7.597 | 7.630 | 186,411 | -0.59(-7.23%) |
Nov 05, 2008 | 8.274 | 8.604 | 8.101 | 8.224 | 198,035 | -0.23(-2.73%) |
Nov 04, 2008 | 8.166 | 8.686 | 7.844 | 8.455 | 165,624 | +0.37(+4.60%) |
Nov 03, 2008 | 8.108 | 8.265 | 7.861 | 8.084 | 154,910 | -0.02(-0.31%) |
Oct 31, 2008 | 7.564 | 8.158 | 7.118 | 8.108 | 145,072 | +0.45(+5.82%) |
Oct 30, 2008 | 7.225 | 7.729 | 6.779 | 7.663 | 179,207 | +0.62(+8.79%) |
Oct 29, 2008 | 7.250 | 7.332 | 6.771 | 7.043 | 314,513 | -0.21(-2.85%) |
Oct 28, 2008 | 7.275 | 7.291 | 6.895 | 7.250 | 694,917 | +0.20(+2.81%) |
Oct 27, 2008 | 7.539 | 7.654 | 7.035 | 7.052 | 254,790 | -0.58(-7.58%) |
Oct 24, 2008 | 6.977 | 7.877 | 6.977 | 7.630 | 165,270 | +0.02(+0.22%) |
Oct 23, 2008 | 7.390 | 7.654 | 7.225 | 7.613 | 319,329 | +0.30(+4.06%) |
Oct 22, 2008 | 7.159 | 7.506 | 6.837 | 7.316 | 211,151 | -0.06(-0.78%) |
Oct 21, 2008 | 7.118 | 7.621 | 6.837 | 7.374 | 174,684 | +0.08(+1.13%) |
Oct 20, 2008 | 6.961 | 7.324 | 6.936 | 7.291 | 154,020 | +0.40(+5.88%) |
Oct 17, 2008 | 7.010 | 7.853 | 6.573 | 6.886 | 330,323 | -0.45(-6.19%) |
Oct 16, 2008 | 6.787 | 7.387 | 6.226 | 7.341 | 338,467 | +0.63(+9.35%) |
Oct 15, 2008 | 7.208 | 7.696 | 6.424 | 6.713 | 416,220 | -0.76(-10.17%) |
Oct 14, 2008 | 7.762 | 7.894 | 7.076 | 7.473 | 228,282 | +0.12(+1.57%) |
Oct 13, 2008 | 6.713 | 7.431 | 6.705 | 7.357 | 366,548 | +0.69(+10.27%) |
Oct 10, 2008 | 6.218 | 6.738 | 5.582 | 6.672 | 492,634 | +0.18(+2.80%) |
Oct 09, 2008 | 7.621 | 7.646 | 6.490 | 6.490 | 319,959 | -1.11(-14.66%) |
Oct 08, 2008 | 7.605 | 8.331 | 7.431 | 7.605 | 274,581 | -0.20(-2.54%) |
Oct 07, 2008 | 8.340 | 8.497 | 7.646 | 7.803 | 325,065 | -0.53(-6.34%) |
Oct 06, 2008 | 8.720 | 8.720 | 7.440 | 8.331 | 258,540 | -0.69(-7.60%) |
Oct 03, 2008 | 9.851 | 9.909 | 8.876 | 9.017 | 328,971 | -0.79(-8.08%) |
Oct 02, 2008 | 10.45 | 10.64 | 9.785 | 9.809 | 140,432 | -0.46(-4.50%) |
Oct 01, 2008 | 10.95 | 11.26 | 10.17 | 10.27 | 227,881 | -0.95(-8.46%) |
Sep 30, 2008 | 10.78 | 11.22 | 10.13 | 11.22 | 345,561 | +0.75(+7.18%) |
Sep 29, 2008 | 11.01 | 11.56 | 9.504 | 10.47 | 118,216 | -0.96(-8.38%) |
Sep 26, 2008 | 10.91 | 11.96 | 10.37 | 11.43 | 456,622 | +0.07(+0.58%) |
Sep 25, 2008 | 12.39 | 12.39 | 10.78 | 11.36 | 203,035 | +0.77(+7.25%) |
Sep 24, 2008 | 10.96 | 11.49 | 10.35 | 10.59 | 222,688 | -0.80(-7.03%) |
Sep 23, 2008 | 10.85 | 11.39 | 10.67 | 11.39 | 242,469 | +0.60(+5.59%) |
Sep 22, 2008 | 10.68 | 11.07 | 10.45 | 10.79 | 320,579 | -0.12(-1.06%) |
Sep 19, 2008 | 10.64 | 10.91 | 9.454 | 10.91 | 1,401,639 | +0.78(+7.66%) |
Sep 18, 2008 | 10.13 | 10.33 | 9.025 | 10.13 | 1,108,349 | -0.11(-1.05%) |
Sep 17, 2008 | 10.15 | 10.93 | 10.10 | 10.24 | 800,654 | -0.27(-2.59%) |
Sep 16, 2008 | 10.06 | 10.58 | 10.04 | 10.51 | 476,578 | +0.04(+0.39%) |
Sep 15, 2008 | 10.57 | 10.87 | 9.917 | 10.47 | 282,824 | -0.25(-2.31%) |
Sep 12, 2008 | 10.79 | 11.05 | 10.70 | 10.72 | 335,174 | -0.26(-2.33%) |
Sep 11, 2008 | 10.92 | 11.10 | 10.75 | 10.97 | 283,181 | -0.26(-2.35%) |
Sep 10, 2008 | 10.92 | 11.50 | 10.73 | 11.24 | 344,826 | +0.47(+4.37%) |
Sep 09, 2008 | 11.01 | 11.15 | 10.65 | 10.77 | 283,572 | -0.36(-3.26%) |
Sep 08, 2008 | 11.50 | 11.82 | 10.83 | 11.13 | 317,843 | +0.15(+1.35%) |
Sep 05, 2008 | 11.06 | 11.10 | 10.79 | 10.98 | 208,394 | -0.16(-1.41%) |
Sep 04, 2008 | 11.30 | 11.39 | 11.04 | 11.14 | 228,393 | -0.30(-2.60%) |
Sep 03, 2008 | 11.44 | 11.58 | 11.31 | 11.44 | 219,340 | -0.04(-0.36%) |
Sep 02, 2008 | 11.82 | 11.82 | 11.35 | 11.48 | 151,733 | -0.13(-1.14%) |
Aug 29, 2008 | 11.59 | 11.77 | 11.45 | 11.61 | 223,844 | +0.02(+0.21%) |
Aug 28, 2008 | 11.56 | 11.86 | 11.36 | 11.58 | 194,175 | +0.03(+0.29%) |
Aug 27, 2008 | 11.50 | 11.61 | 11.47 | 11.55 | 120,999 | +0.02(+0.14%) |
Aug 26, 2008 | 11.51 | 11.76 | 11.28 | 11.54 | 231,863 | +0.00(+0.00%) |
Aug 25, 2008 | 11.65 | 11.65 | 11.23 | 11.54 | 259,669 | -0.22(-1.90%) |
Aug 22, 2008 | 11.75 | 11.95 | 11.60 | 11.76 | 158,102 | +0.05(+0.42%) |
Aug 21, 2008 | 11.73 | 11.87 | 11.62 | 11.71 | 169,468 | -0.15(-1.25%) |
Aug 20, 2008 | 11.82 | 11.91 | 11.56 | 11.86 | 297,353 | +0.07(+0.63%) |
Aug 19, 2008 | 11.95 | 12.02 | 11.61 | 11.78 | 425,326 | -0.16(-1.31%) |
Aug 18, 2008 | 11.60 | 12.13 | 11.60 | 11.94 | 488,989 | +0.34(+2.92%) |
Aug 15, 2008 | 11.58 | 11.65 | 11.24 | 11.60 | 342,365 | +0.12(+1.08%) |
Aug 14, 2008 | 11.41 | 11.87 | 11.38 | 11.48 | 244,510 | -0.05(-0.43%) |
Aug 13, 2008 | 11.47 | 11.56 | 11.25 | 11.53 | 406,886 | +0.00(+0.00%) |
Aug 12, 2008 | 11.76 | 11.87 | 11.38 | 11.53 | 341,773 | -0.41(-3.46%) |
Aug 11, 2008 | 11.75 | 12.01 | 11.45 | 11.94 | 218,672 | +0.20(+1.69%) |
Aug 08, 2008 | 11.80 | 12.03 | 11.43 | 11.74 | 294,425 | -0.10(-0.84%) |
Aug 07, 2008 | 11.65 | 11.95 | 11.54 | 11.84 | 301,931 | +0.04(+0.35%) |
Aug 06, 2008 | 11.64 | 11.91 | 11.34 | 11.80 | 424,516 | -0.01(-0.07%) |
Aug 05, 2008 | 11.56 | 11.81 | 10.86 | 11.81 | 164,394 | +0.40(+3.55%) |
Aug 04, 2008 | 11.43 | 11.58 | 11.09 | 11.40 | 889,798 | -0.17(-1.43%) |
Aug 01, 2008 | 12.06 | 12.06 | 11.51 | 11.57 | 438,084 | -0.46(-3.84%) |
Jul 31, 2008 | 11.36 | 12.36 | 11.36 | 12.03 | 720,170 | +0.50(+4.29%) |
Jul 30, 2008 | 11.23 | 12.12 | 10.87 | 11.54 | 756,477 | +0.49(+4.41%) |
Jul 29, 2008 | 11.05 | 11.19 | 10.73 | 11.05 | 359,404 | +0.23(+2.14%) |
Jul 28, 2008 | 10.87 | 11.02 | 10.73 | 10.82 | 308,588 | -0.13(-1.21%) |
Jul 25, 2008 | 11.09 | 11.29 | 10.54 | 10.95 | 139,172 | -0.04(-0.38%) |
Jul 24, 2008 | 11.05 | 11.44 | 10.80 | 10.99 | 378,649 | -0.04(-0.37%) |
Jul 23, 2008 | 10.84 | 11.54 | 10.84 | 11.03 | 229,329 | +0.17(+1.52%) |
Jul 22, 2008 | 10.14 | 10.87 | 10.12 | 10.87 | 429,996 | +0.56(+5.45%) |
Jul 21, 2008 | 10.23 | 10.43 | 10.07 | 10.30 | 142,981 | +0.17(+1.71%) |
Jul 18, 2008 | 9.983 | 10.22 | 9.867 | 10.13 | 223,630 | +0.12(+1.24%) |
Jul 17, 2008 | 9.611 | 10.31 | 9.611 | 10.01 | 264,214 | +0.40(+4.12%) |
Jul 16, 2008 | 9.264 | 9.620 | 9.017 | 9.611 | 290,943 | +0.40(+4.39%) |
Jul 15, 2008 | 9.025 | 9.496 | 8.748 | 9.207 | 321,130 | +0.11(+1.18%) |
Jul 14, 2008 | 9.768 | 9.942 | 8.942 | 9.099 | 321,468 | -0.60(-6.21%) |
Jul 11, 2008 | 9.446 | 9.735 | 9.124 | 9.702 | 305,789 | +0.15(+1.56%) |
Jul 10, 2008 | 9.785 | 9.867 | 9.446 | 9.553 | 310,284 | -0.30(-3.02%) |
Jul 09, 2008 | 9.958 | 10.09 | 9.661 | 9.851 | 400,012 | -0.08(-0.83%) |
Jul 08, 2008 | 9.793 | 9.975 | 9.611 | 9.933 | 312,722 | +0.11(+1.09%) |
Jul 07, 2008 | 9.876 | 10.11 | 9.661 | 9.826 | 237,254 | -0.01(-0.08%) |
Jul 04, 2008 | 10.21 | 10.21 | 9.818 | 9.834 | 245,631 | +0.00(+0.00%) |
Jul 03, 2008 | 10.21 | 10.21 | 9.818 | 9.834 | 245,631 | -0.36(-3.56%) |
Jul 02, 2008 | 10.46 | 10.74 | 10.20 | 10.20 | 151,418 | -0.31(-2.99%) |
Jul 01, 2008 | 10.25 | 10.55 | 10.16 | 10.51 | 317,273 | +0.11(+1.03%) |
Jun 30, 2008 | 10.48 | 10.53 | 10.34 | 10.40 | 380,254 | -0.20(-1.87%) |
Jun 27, 2008 | 10.51 | 10.60 | 10.30 | 10.60 | 1,341,995 | +0.04(+0.39%) |
Jun 26, 2008 | 10.80 | 10.86 | 10.35 | 10.56 | 270,364 | -0.33(-3.03%) |
Jun 25, 2008 | 10.98 | 11.17 | 10.78 | 10.89 | 245,955 | -0.09(-0.83%) |
Jun 24, 2008 | 11.02 | 11.16 | 10.80 | 10.98 | 287,622 | -0.15(-1.34%) |
Jun 23, 2008 | 11.30 | 11.34 | 11.03 | 11.13 | 194,549 | -0.08(-0.74%) |
Jun 20, 2008 | 11.69 | 11.72 | 11.10 | 11.21 | 405,394 | -0.57(-4.83%) |
Jun 19, 2008 | 11.63 | 11.80 | 11.55 | 11.78 | 143,609 | +0.17(+1.49%) |
Jun 18, 2008 | 11.67 | 11.71 | 11.47 | 11.61 | 206,448 | -0.14(-1.19%) |
Jun 17, 2008 | 12.01 | 12.01 | 11.57 | 11.75 | 192,369 | -0.24(-2.00%) |
Jun 16, 2008 | 11.75 | 12.08 | 11.56 | 11.99 | 167,883 | +0.17(+1.47%) |
Jun 13, 2008 | 11.80 | 11.83 | 11.53 | 11.82 | 215,316 | +0.17(+1.42%) |
Jun 12, 2008 | 11.71 | 11.87 | 11.65 | 11.65 | 167,406 | +0.06(+0.50%) |
Jun 11, 2008 | 11.89 | 12.11 | 11.54 | 11.59 | 214,524 | -0.36(-3.04%) |
Jun 10, 2008 | 11.91 | 11.97 | 11.63 | 11.96 | 221,569 | +0.10(+0.84%) |
Jun 09, 2008 | 12.10 | 12.24 | 11.52 | 11.86 | 364,023 | -0.26(-2.18%) |
Jun 06, 2008 | 12.35 | 12.42 | 12.01 | 12.12 | 175,092 | -0.36(-2.85%) |
Jun 05, 2008 | 12.22 | 12.48 | 12.17 | 12.48 | 250,508 | +0.26(+2.16%) |
Jun 04, 2008 | 12.00 | 12.38 | 11.88 | 12.21 | 345,131 | +0.13(+1.09%) |
Jun 03, 2008 | 12.07 | 12.20 | 11.77 | 12.08 | 269,719 | +0.08(+0.69%) |
Jun 02, 2008 | 12.29 | 12.29 | 11.89 | 12.00 | 450,939 | -0.36(-2.87%) |
May 30, 2008 | 12.28 | 12.35 | 12.02 | 12.35 | 276,646 | +0.11(+0.88%) |
May 29, 2008 | 12.21 | 12.39 | 12.09 | 12.25 | 191,517 | +0.02(+0.13%) |
May 28, 2008 | 12.51 | 12.51 | 12.02 | 12.23 | 233,142 | -0.18(-1.46%) |
May 27, 2008 | 12.06 | 12.63 | 12.06 | 12.41 | 576,078 | +0.33(+2.73%) |
May 26, 2008 | 12.48 | 12.48 | 12.01 | 12.08 | 283,128 | +0.00(+0.00%) |
May 23, 2008 | 12.48 | 12.48 | 12.01 | 12.08 | 283,128 | -0.48(-3.81%) |
May 22, 2008 | 12.41 | 12.64 | 12.40 | 12.56 | 156,175 | +0.17(+1.33%) |
May 21, 2008 | 12.48 | 12.79 | 12.24 | 12.39 | 312,622 | -0.05(-0.40%) |
May 20, 2008 | 12.60 | 12.60 | 12.19 | 12.44 | 291,860 | -0.19(-1.50%) |
May 19, 2008 | 12.92 | 13.13 | 12.61 | 12.63 | 386,330 | -0.30(-2.30%) |
May 16, 2008 | 13.00 | 13.05 | 12.78 | 12.93 | 374,606 | -0.04(-0.32%) |
May 15, 2008 | 12.69 | 13.05 | 12.66 | 12.97 | 333,175 | +0.26(+2.08%) |
May 14, 2008 | 12.72 | 13.05 | 12.67 | 12.71 | 449,734 | +0.05(+0.39%) |
May 13, 2008 | 12.22 | 12.72 | 12.16 | 12.66 | 449,141 | +0.49(+4.00%) |
May 12, 2008 | 11.82 | 12.29 | 11.67 | 12.17 | 611,417 | +0.39(+3.29%) |
May 09, 2008 | 12.02 | 12.08 | 11.78 | 11.78 | 544,597 | -0.26(-2.19%) |
May 08, 2008 | 12.20 | 12.37 | 12.05 | 12.05 | 644,161 | -0.10(-0.82%) |
May 07, 2008 | 12.40 | 12.55 | 12.01 | 12.15 | 554,559 | -0.24(-1.93%) |
May 06, 2008 | 13.05 | 13.40 | 12.03 | 12.39 | 1,879,792 | -0.92(-6.89%) |
May 05, 2008 | 13.19 | 13.36 | 13.01 | 13.30 | 664,005 | +0.19(+1.45%) |
May 02, 2008 | 13.43 | 13.53 | 13.11 | 13.11 | 461,449 | -0.08(-0.63%) |
May 01, 2008 | 12.86 | 13.29 | 12.86 | 13.19 | 311,082 | +0.36(+2.77%) |
Apr 30, 2008 | 13.20 | 13.29 | 12.81 | 12.84 | 217,372 | -0.31(-2.32%) |
Apr 29, 2008 | 13.26 | 13.26 | 13.09 | 13.15 | 169,187 | -0.09(-0.69%) |
Apr 28, 2008 | 13.01 | 13.24 | 12.74 | 13.24 | 275,492 | +0.12(+0.88%) |
Apr 25, 2008 | 13.38 | 13.38 | 12.96 | 13.12 | 230,310 | -0.21(-1.55%) |
Apr 24, 2008 | 13.58 | 13.58 | 13.11 | 13.33 | 668,436 | -0.30(-2.18%) |
Apr 23, 2008 | 13.94 | 14.01 | 13.40 | 13.62 | 316,644 | -0.32(-2.31%) |
Apr 22, 2008 | 13.99 | 14.00 | 13.73 | 13.95 | 271,110 | -0.14(-1.00%) |
Apr 21, 2008 | 13.94 | 14.23 | 13.72 | 14.09 | 448,337 | +0.12(+0.89%) |
Apr 18, 2008 | 14.04 | 14.04 | 13.84 | 13.96 | 248,457 | +0.09(+0.66%) |
Apr 17, 2008 | 13.90 | 13.99 | 13.69 | 13.87 | 426,363 | -0.18(-1.29%) |
Apr 16, 2008 | 14.22 | 14.22 | 13.85 | 14.05 | 324,134 | +0.03(+0.24%) |
Apr 15, 2008 | 13.80 | 14.09 | 13.70 | 14.02 | 415,871 | +0.20(+1.43%) |
Apr 14, 2008 | 13.62 | 14.13 | 13.23 | 13.82 | 331,663 | +0.13(+0.96%) |
Apr 11, 2008 | 13.67 | 14.25 | 13.57 | 13.69 | 329,302 | -0.59(-4.11%) |
Apr 10, 2008 | 13.73 | 14.39 | 13.46 | 14.28 | 707,769 | +0.49(+3.53%) |
Apr 09, 2008 | 13.68 | 13.87 | 13.60 | 13.79 | 689,450 | -0.05(-0.36%) |
Apr 08, 2008 | 13.73 | 13.90 | 13.45 | 13.84 | 415,456 | +0.03(+0.24%) |
Apr 07, 2008 | 13.76 | 14.03 | 13.75 | 13.81 | 309,758 | +0.07(+0.48%) |
Apr 04, 2008 | 13.66 | 13.83 | 13.43 | 13.74 | 266,563 | +0.20(+1.46%) |
Apr 03, 2008 | 13.53 | 13.78 | 13.42 | 13.54 | 287,290 | -0.08(-0.61%) |
Apr 02, 2008 | 13.40 | 13.88 | 13.29 | 13.62 | 400,739 | +0.20(+1.48%) |
Apr 01, 2008 | 13.67 | 13.80 | 13.23 | 13.43 | 425,458 | +0.04(+0.31%) |
Mar 31, 2008 | 12.91 | 13.62 | 12.77 | 13.38 | 479,039 | +0.51(+3.98%) |
Mar 28, 2008 | 13.29 | 13.49 | 12.87 | 12.87 | 272,893 | -0.45(-3.35%) |
Mar 27, 2008 | 13.65 | 13.65 | 13.22 | 13.32 | 354,684 | -0.35(-2.54%) |
Mar 26, 2008 | 13.34 | 13.67 | 13.12 | 13.67 | 586,690 | +0.15(+1.10%) |
Mar 25, 2008 | 13.44 | 13.72 | 12.82 | 13.52 | 606,610 | -0.23(-1.68%) |
Mar 24, 2008 | 13.50 | 14.06 | 13.48 | 13.75 | 544,260 | +0.27(+2.02%) |
Mar 21, 2008 | 12.75 | 13.54 | 12.67 | 13.48 | 826,720 | +0.00(+0.00%) |
Mar 20, 2008 | 12.75 | 13.54 | 12.67 | 13.48 | 826,720 | +0.86(+6.81%) |
Mar 19, 2008 | 13.07 | 13.47 | 12.58 | 12.62 | 618,480 | -0.52(-3.96%) |
Mar 18, 2008 | 12.17 | 13.20 | 12.02 | 13.14 | 886,918 | +1.31(+11.10%) |
Mar 17, 2008 | 12.18 | 12.46 | 11.21 | 11.82 | 657,135 | -0.61(-4.91%) |
Mar 14, 2008 | 13.13 | 13.17 | 12.39 | 12.44 | 479,670 | -0.64(-4.92%) |
Mar 13, 2008 | 12.65 | 13.18 | 12.18 | 13.08 | 478,970 | +0.15(+1.15%) |
Mar 12, 2008 | 12.95 | 13.25 | 12.85 | 12.93 | 282,315 | +0.04(+0.32%) |
Mar 11, 2008 | 12.35 | 12.91 | 12.26 | 12.89 | 550,274 | +0.59(+4.76%) |
Mar 10, 2008 | 12.58 | 12.92 | 12.30 | 12.30 | 306,296 | -0.35(-2.74%) |
Mar 07, 2008 | 12.63 | 13.18 | 12.34 | 12.65 | 626,002 | -0.15(-1.16%) |
Mar 06, 2008 | 13.51 | 13.51 | 12.80 | 12.80 | 1,538,063 | -0.39(-2.94%) |
Mar 05, 2008 | 13.54 | 13.74 | 13.11 | 13.19 | 794,032 | -0.27(-2.02%) |
Mar 04, 2008 | 13.67 | 13.91 | 13.42 | 13.46 | 1,008,668 | -0.33(-2.40%) |
Mar 03, 2008 | 13.67 | 13.89 | 13.34 | 13.79 | 569,011 | +0.00(+0.00%) |
Feb 29, 2008 | 13.78 | 14.04 | 13.62 | 13.79 | 615,870 | -0.14(-1.01%) |
Feb 28, 2008 | 14.09 | 14.45 | 13.86 | 13.93 | 869,506 | -0.29(-2.03%) |
Feb 27, 2008 | 13.65 | 14.22 | 13.49 | 14.22 | 634,054 | +0.40(+2.93%) |
Feb 26, 2008 | 13.54 | 13.84 | 13.26 | 13.81 | 632,161 | +0.21(+1.52%) |
Feb 25, 2008 | 13.02 | 13.62 | 12.78 | 13.61 | 544,862 | +0.61(+4.70%) |
Feb 22, 2008 | 13.15 | 13.15 | 12.72 | 13.00 | 789,011 | -0.01(-0.06%) |
Feb 21, 2008 | 12.63 | 13.40 | 12.63 | 13.00 | 1,403,777 | +0.37(+2.94%) |
Feb 20, 2008 | 12.63 | 12.67 | 12.24 | 12.63 | 311,431 | +0.08(+0.66%) |
Feb 19, 2008 | 12.47 | 12.77 | 12.13 | 12.55 | 303,414 | +0.15(+1.20%) |
Feb 18, 2008 | 12.28 | 12.46 | 12.01 | 12.40 | 364,504 | +0.00(+0.00%) |
Feb 15, 2008 | 12.28 | 12.46 | 12.01 | 12.40 | 364,504 | +0.02(+0.20%) |
Feb 14, 2008 | 12.63 | 13.00 | 12.29 | 12.38 | 399,300 | -0.23(-1.83%) |
Feb 13, 2008 | 12.30 | 12.63 | 12.10 | 12.61 | 341,521 | +0.31(+2.55%) |
Feb 12, 2008 | 12.41 | 12.42 | 12.01 | 12.29 | 588,816 | -0.02(-0.20%) |
Feb 11, 2008 | 12.59 | 12.59 | 12.27 | 12.32 | 411,007 | -0.30(-2.36%) |
Feb 08, 2008 | 12.62 | 13.05 | 12.39 | 12.62 | 366,159 | -0.10(-0.78%) |
Feb 07, 2008 | 12.53 | 12.80 | 12.24 | 12.72 | 437,298 | +0.09(+0.72%) |
Feb 06, 2008 | 12.67 | 13.05 | 12.55 | 12.63 | 497,783 | +0.04(+0.33%) |
Feb 05, 2008 | 12.97 | 13.21 | 12.25 | 12.58 | 441,449 | -0.69(-5.17%) |
Feb 04, 2008 | 13.36 | 13.42 | 13.10 | 13.27 | 537,385 | +0.06(+0.44%) |