Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.62 | 13.60 | 12.55 | 13.21 | 318,045 | +0.29(+2.24%) |
Feb 26, 2009 | 13.30 | 13.50 | 12.90 | 12.92 | 276,291 | -0.36(-2.71%) |
Feb 25, 2009 | 13.24 | 13.53 | 12.89 | 13.28 | 513,302 | +0.20(+1.53%) |
Feb 24, 2009 | 12.77 | 13.35 | 12.65 | 13.08 | 502,298 | +0.46(+3.65%) |
Feb 23, 2009 | 13.08 | 13.43 | 12.53 | 12.62 | 378,126 | -0.36(-2.77%) |
Feb 20, 2009 | 13.19 | 13.61 | 12.60 | 12.98 | 298,284 | -0.47(-3.49%) |
Feb 19, 2009 | 13.22 | 13.80 | 13.16 | 13.45 | 405,078 | +0.28(+2.13%) |
Feb 18, 2009 | 13.64 | 13.76 | 12.53 | 13.17 | 834,768 | -0.32(-2.37%) |
Feb 17, 2009 | 13.90 | 14.17 | 13.41 | 13.49 | 562,138 | -0.69(-4.87%) |
Feb 13, 2009 | 13.83 | 14.33 | 13.76 | 14.18 | 333,699 | +0.41(+2.98%) |
Feb 12, 2009 | 13.66 | 13.94 | 13.17 | 13.77 | 589,138 | +0.19(+1.40%) |
Feb 11, 2009 | 14.62 | 14.62 | 13.30 | 13.58 | 297,050 | -0.36(-2.58%) |
Feb 10, 2009 | 14.39 | 14.65 | 13.73 | 13.94 | 379,706 | -0.57(-3.93%) |
Feb 09, 2009 | 14.50 | 14.84 | 14.37 | 14.51 | 556,747 | +0.07(+0.48%) |
Feb 06, 2009 | 14.08 | 14.52 | 14.04 | 14.44 | 425,777 | +0.47(+3.36%) |
Feb 05, 2009 | 13.70 | 14.24 | 13.15 | 13.97 | 417,893 | +0.18(+1.31%) |
Feb 04, 2009 | 14.70 | 14.94 | 13.72 | 13.79 | 921,978 | -0.83(-5.68%) |
Feb 03, 2009 | 14.76 | 14.98 | 14.38 | 14.62 | 477,234 | -0.04(-0.27%) |
Feb 02, 2009 | 14.01 | 14.86 | 13.73 | 14.66 | 642,470 | +0.44(+3.09%) |
Jan 30, 2009 | 14.26 | 14.51 | 14.07 | 14.22 | 331,176 | -0.04(-0.28%) |
Jan 29, 2009 | 14.50 | 14.71 | 13.97 | 14.26 | 351,413 | -0.45(-3.06%) |
Jan 28, 2009 | 14.50 | 14.99 | 14.33 | 14.71 | 639,281 | +0.32(+2.22%) |
Jan 27, 2009 | 14.90 | 14.90 | 13.61 | 14.39 | 585,375 | -0.41(-2.77%) |
Jan 26, 2009 | 14.09 | 14.94 | 14.08 | 14.80 | 745,046 | +0.59(+4.15%) |
Jan 23, 2009 | 13.56 | 14.35 | 13.49 | 14.21 | 1,495,053 | +0.34(+2.45%) |
Jan 22, 2009 | 13.49 | 14.14 | 12.80 | 13.87 | 608,792 | +0.04(+0.29%) |
Jan 21, 2009 | 13.06 | 14.00 | 12.84 | 13.83 | 620,428 | +1.28(+10.20%) |
Jan 20, 2009 | 14.47 | 14.47 | 12.51 | 12.55 | 298,312 | -1.70(-11.93%) |
Jan 16, 2009 | 13.80 | 14.66 | 13.75 | 14.25 | 584,345 | +0.48(+3.49%) |
Jan 15, 2009 | 13.10 | 13.87 | 12.86 | 13.77 | 332,232 | +0.68(+5.19%) |
Jan 14, 2009 | 13.58 | 13.96 | 13.00 | 13.09 | 252,183 | -0.77(-5.56%) |
Jan 13, 2009 | 13.40 | 13.92 | 13.12 | 13.86 | 189,735 | +0.41(+3.05%) |
Jan 12, 2009 | 13.59 | 13.81 | 13.32 | 13.45 | 230,297 | -0.04(-0.30%) |
Jan 09, 2009 | 13.48 | 13.87 | 12.90 | 13.49 | 407,699 | +0.21(+1.58%) |
Jan 08, 2009 | 13.24 | 13.70 | 13.24 | 13.28 | 555,671 | -0.01(-0.08%) |
Jan 07, 2009 | 12.33 | 13.58 | 12.30 | 13.29 | 1,662,891 | +3.05(+29.79%) |
Jan 06, 2009 | 9.830 | 10.50 | 9.710 | 10.24 | 194,562 | +0.52(+5.35%) |
Jan 05, 2009 | 9.210 | 9.780 | 8.900 | 9.720 | 198,501 | +0.53(+5.77%) |
Jan 02, 2009 | 8.660 | 9.270 | 8.600 | 9.190 | 124,710 | +0.57(+6.61%) |
Dec 31, 2008 | 8.190 | 8.900 | 7.990 | 8.620 | 425,202 | +0.46(+5.64%) |
Dec 30, 2008 | 8.330 | 8.570 | 7.760 | 8.160 | 364,104 | -0.03(-0.37%) |
Dec 29, 2008 | 9.080 | 9.370 | 7.820 | 8.190 | 428,546 | -0.97(-10.59%) |
Dec 26, 2008 | 9.130 | 9.330 | 8.930 | 9.160 | 54,565 | +0.07(+0.77%) |
Dec 24, 2008 | 9.100 | 9.160 | 8.855 | 9.090 | 19,667 | +0.03(+0.33%) |
Dec 23, 2008 | 9.610 | 9.790 | 9.020 | 9.060 | 112,588 | -0.48(-5.03%) |
Dec 22, 2008 | 10.30 | 10.60 | 9.040 | 9.540 | 149,580 | -0.59(-5.82%) |
Dec 19, 2008 | 10.00 | 10.78 | 9.850 | 10.13 | 336,839 | +0.47(+4.87%) |
Dec 18, 2008 | 10.33 | 10.49 | 9.400 | 9.660 | 191,620 | -0.19(-1.93%) |
Dec 17, 2008 | 9.700 | 9.970 | 9.620 | 9.850 | 91,503 | +0.01(+0.10%) |
Dec 16, 2008 | 9.230 | 9.990 | 8.710 | 9.840 | 166,020 | +0.84(+9.33%) |
Dec 15, 2008 | 9.410 | 9.410 | 8.700 | 9.000 | 115,131 | -0.30(-3.23%) |
Dec 12, 2008 | 8.460 | 9.300 | 8.150 | 9.300 | 136,888 | +0.72(+8.39%) |
Dec 11, 2008 | 9.140 | 9.330 | 8.490 | 8.580 | 134,334 | -0.69(-7.44%) |
Dec 10, 2008 | 9.100 | 9.785 | 9.100 | 9.270 | 195,163 | +0.29(+3.23%) |
Dec 09, 2008 | 9.250 | 9.780 | 8.930 | 8.980 | 130,386 | -0.40(-4.26%) |
Dec 08, 2008 | 8.860 | 9.510 | 8.840 | 9.380 | 260,809 | +0.72(+8.31%) |
Dec 05, 2008 | 7.890 | 8.660 | 7.600 | 8.660 | 226,262 | +0.67(+8.39%) |
Dec 04, 2008 | 7.740 | 8.330 | 7.740 | 7.990 | 247,556 | +0.14(+1.78%) |
Dec 03, 2008 | 7.650 | 7.930 | 7.220 | 7.850 | 227,538 | +0.16(+2.08%) |
Dec 02, 2008 | 7.110 | 7.779 | 7.020 | 7.690 | 196,717 | +0.73(+10.49%) |
Dec 01, 2008 | 7.640 | 7.890 | 6.940 | 6.960 | 306,929 | -0.99(-12.45%) |
Nov 28, 2008 | 7.760 | 7.990 | 7.470 | 7.950 | 51,813 | +0.05(+0.63%) |
Nov 26, 2008 | 6.880 | 7.920 | 6.820 | 7.900 | 200,184 | +0.88(+12.54%) |
Nov 25, 2008 | 7.500 | 7.660 | 6.910 | 7.020 | 555,476 | -0.36(-4.88%) |
Nov 24, 2008 | 6.880 | 7.530 | 6.750 | 7.380 | 381,424 | +0.64(+9.50%) |
Nov 21, 2008 | 6.360 | 6.790 | 5.690 | 6.740 | 294,902 | +0.55(+8.89%) |
Nov 20, 2008 | 6.350 | 6.635 | 6.130 | 6.190 | 313,400 | -0.19(-2.98%) |
Nov 19, 2008 | 7.390 | 7.390 | 6.380 | 6.380 | 301,896 | -1.00(-13.55%) |
Nov 18, 2008 | 8.250 | 8.250 | 7.050 | 7.380 | 240,802 | -0.73(-9.00%) |
Nov 17, 2008 | 8.390 | 8.820 | 8.070 | 8.110 | 133,795 | -0.34(-4.02%) |
Nov 14, 2008 | 8.470 | 8.840 | 8.120 | 8.450 | 211,251 | -0.23(-2.65%) |
Nov 13, 2008 | 7.780 | 8.700 | 7.120 | 8.680 | 261,944 | +0.92(+11.86%) |
Nov 12, 2008 | 8.570 | 8.890 | 7.750 | 7.760 | 178,715 | -1.00(-11.42%) |
Nov 11, 2008 | 8.430 | 8.930 | 8.200 | 8.760 | 171,546 | +0.27(+3.18%) |
Nov 10, 2008 | 9.180 | 9.180 | 8.470 | 8.490 | 168,746 | -0.47(-5.25%) |
Nov 07, 2008 | 9.140 | 9.320 | 8.680 | 8.960 | 111,985 | -0.07(-0.78%) |
Nov 06, 2008 | 9.370 | 9.680 | 8.980 | 9.030 | 215,368 | -0.38(-4.04%) |
Nov 05, 2008 | 9.960 | 10.09 | 9.310 | 9.410 | 163,854 | -0.70(-6.92%) |
Nov 04, 2008 | 9.940 | 10.80 | 9.850 | 10.11 | 240,264 | +0.34(+3.48%) |
Nov 03, 2008 | 9.645 | 9.880 | 9.500 | 9.770 | 158,621 | +0.15(+1.56%) |
Oct 31, 2008 | 8.920 | 9.800 | 8.650 | 9.620 | 342,065 | +0.61(+6.77%) |
Oct 30, 2008 | 8.640 | 9.030 | 8.510 | 9.010 | 179,276 | +0.69(+8.29%) |
Oct 29, 2008 | 8.810 | 8.810 | 8.240 | 8.320 | 398,034 | -0.46(-5.24%) |
Oct 28, 2008 | 7.970 | 8.850 | 7.790 | 8.780 | 248,618 | +1.05(+13.58%) |
Oct 27, 2008 | 7.820 | 8.140 | 7.350 | 7.730 | 204,015 | -0.23(-2.89%) |
Oct 24, 2008 | 8.660 | 8.660 | 7.910 | 7.960 | 258,048 | -1.30(-14.04%) |
Oct 23, 2008 | 9.400 | 9.640 | 8.800 | 9.260 | 337,335 | -0.14(-1.49%) |
Oct 22, 2008 | 9.450 | 9.660 | 8.890 | 9.400 | 364,652 | -0.16(-1.67%) |
Oct 21, 2008 | 9.910 | 10.33 | 9.510 | 9.560 | 180,292 | -0.58(-5.72%) |
Oct 20, 2008 | 9.690 | 10.21 | 9.400 | 10.14 | 212,131 | +0.63(+6.62%) |
Oct 17, 2008 | 9.690 | 10.25 | 9.110 | 9.510 | 318,481 | -0.66(-6.49%) |
Oct 16, 2008 | 9.100 | 10.25 | 9.100 | 10.17 | 461,853 | +1.13(+12.50%) |
Oct 15, 2008 | 9.940 | 10.38 | 9.000 | 9.040 | 417,253 | -1.06(-10.50%) |
Oct 14, 2008 | 11.05 | 11.05 | 9.950 | 10.10 | 268,557 | -0.69(-6.39%) |
Oct 13, 2008 | 9.660 | 10.85 | 9.400 | 10.79 | 331,664 | +1.58(+17.16%) |
Oct 10, 2008 | 8.420 | 9.510 | 8.210 | 9.210 | 573,947 | +0.22(+2.45%) |
Oct 09, 2008 | 9.890 | 9.890 | 8.950 | 8.990 | 455,865 | -0.61(-6.35%) |
Oct 08, 2008 | 8.100 | 9.800 | 8.000 | 9.600 | 745,064 | +1.68(+21.21%) |
Oct 07, 2008 | 8.520 | 8.780 | 7.500 | 7.920 | 428,598 | -0.49(-5.83%) |
Oct 06, 2008 | 8.800 | 8.930 | 7.950 | 8.410 | 268,197 | -0.48(-5.40%) |
Oct 03, 2008 | 9.480 | 9.920 | 8.880 | 8.890 | 148,196 | -0.39(-4.20%) |
Oct 02, 2008 | 10.16 | 10.51 | 9.280 | 9.280 | 158,206 | -0.97(-9.46%) |
Oct 01, 2008 | 10.38 | 11.05 | 10.10 | 10.25 | 144,850 | -0.39(-3.67%) |
Sep 30, 2008 | 10.43 | 10.74 | 9.610 | 10.64 | 165,731 | +0.31(+3.00%) |
Sep 29, 2008 | 11.04 | 11.27 | 9.000 | 10.33 | 200,024 | -0.97(-8.58%) |
Sep 26, 2008 | 11.16 | 11.53 | 10.74 | 11.30 | 137,452 | -0.10(-0.88%) |
Sep 25, 2008 | 11.18 | 11.70 | 11.01 | 11.40 | 217,730 | +0.25(+2.24%) |
Sep 24, 2008 | 11.57 | 12.36 | 11.08 | 11.15 | 179,919 | -0.43(-3.71%) |
Sep 23, 2008 | 11.87 | 12.13 | 11.12 | 11.58 | 210,208 | -0.26(-2.20%) |
Sep 22, 2008 | 11.38 | 12.23 | 11.30 | 11.84 | 227,346 | -0.52(-4.21%) |
Sep 19, 2008 | 12.01 | 12.40 | 11.73 | 12.36 | 685,013 | +1.25(+11.25%) |
Sep 18, 2008 | 10.67 | 11.41 | 9.850 | 11.11 | 481,662 | +0.71(+6.83%) |
Sep 17, 2008 | 11.26 | 11.49 | 10.19 | 10.40 | 702,172 | -1.15(-9.96%) |
Sep 16, 2008 | 9.880 | 12.06 | 9.880 | 11.55 | 616,118 | +1.27(+12.35%) |
Sep 15, 2008 | 11.75 | 11.75 | 9.520 | 10.28 | 878,842 | -2.14(-17.23%) |
Sep 12, 2008 | 12.73 | 12.79 | 12.29 | 12.42 | 111,455 | -0.39(-3.04%) |
Sep 11, 2008 | 12.80 | 13.00 | 12.65 | 12.81 | 162,030 | -0.11(-0.85%) |
Sep 10, 2008 | 12.56 | 13.05 | 12.56 | 12.92 | 493,132 | +0.17(+1.33%) |
Sep 09, 2008 | 13.65 | 13.67 | 12.60 | 12.75 | 267,482 | -0.87(-6.39%) |
Sep 08, 2008 | 13.99 | 14.60 | 13.34 | 13.62 | 568,247 | -0.05(-0.37%) |
Sep 05, 2008 | 14.20 | 14.50 | 13.64 | 13.67 | 462,145 | -0.57(-4.00%) |
Sep 04, 2008 | 15.84 | 15.84 | 14.20 | 14.24 | 536,392 | -1.61(-10.16%) |
Sep 03, 2008 | 15.92 | 16.00 | 15.60 | 15.85 | 279,187 | +0.07(+0.44%) |
Sep 02, 2008 | 15.26 | 16.05 | 15.26 | 15.78 | 559,044 | +0.88(+5.91%) |
Aug 29, 2008 | 15.16 | 15.20 | 14.62 | 14.90 | 242,193 | -0.28(-1.84%) |
Aug 28, 2008 | 14.61 | 15.20 | 14.41 | 15.18 | 307,319 | +0.65(+4.47%) |
Aug 27, 2008 | 13.75 | 14.78 | 13.75 | 14.53 | 393,172 | +0.79(+5.75%) |
Aug 26, 2008 | 13.89 | 14.00 | 13.73 | 13.74 | 323,998 | -0.18(-1.29%) |
Aug 25, 2008 | 13.85 | 14.07 | 13.52 | 13.92 | 339,366 | +0.06(+0.43%) |
Aug 22, 2008 | 14.20 | 14.20 | 13.25 | 13.86 | 448,002 | +0.63(+4.76%) |
Aug 21, 2008 | 13.48 | 13.53 | 13.03 | 13.23 | 119,268 | -0.33(-2.43%) |
Aug 20, 2008 | 13.61 | 13.86 | 13.38 | 13.56 | 111,496 | +0.09(+0.67%) |
Aug 19, 2008 | 13.93 | 14.03 | 13.31 | 13.47 | 237,067 | -0.52(-3.72%) |
Aug 18, 2008 | 14.20 | 14.59 | 13.88 | 13.99 | 164,341 | -0.22(-1.55%) |
Aug 15, 2008 | 14.99 | 14.99 | 14.06 | 14.21 | 193,119 | -0.60(-4.05%) |
Aug 14, 2008 | 14.84 | 14.96 | 14.70 | 14.81 | 224,838 | +0.08(+0.54%) |
Aug 13, 2008 | 14.85 | 14.95 | 14.63 | 14.73 | 232,444 | -0.12(-0.81%) |
Aug 12, 2008 | 14.73 | 15.25 | 14.18 | 14.85 | 503,227 | +0.03(+0.20%) |
Aug 11, 2008 | 14.57 | 14.85 | 13.88 | 14.82 | 185,117 | +0.30(+2.07%) |
Aug 08, 2008 | 13.97 | 14.52 | 13.97 | 14.52 | 246,524 | +0.55(+3.94%) |
Aug 07, 2008 | 14.58 | 14.60 | 13.88 | 13.97 | 237,140 | -0.69(-4.71%) |
Aug 06, 2008 | 14.02 | 14.88 | 13.56 | 14.66 | 438,674 | +0.63(+4.49%) |
Aug 05, 2008 | 13.85 | 14.09 | 13.63 | 14.03 | 327,540 | +0.43(+3.16%) |
Aug 04, 2008 | 13.28 | 13.88 | 13.21 | 13.60 | 390,524 | +0.38(+2.87%) |
Aug 01, 2008 | 13.67 | 13.84 | 13.17 | 13.22 | 186,865 | -0.40(-2.94%) |
Jul 31, 2008 | 13.64 | 13.93 | 13.45 | 13.62 | 176,260 | -0.27(-1.94%) |
Jul 30, 2008 | 13.74 | 14.10 | 13.35 | 13.89 | 312,774 | +0.21(+1.54%) |
Jul 29, 2008 | 13.68 | 13.80 | 12.83 | 13.68 | 391,361 | +0.49(+3.71%) |
Jul 28, 2008 | 13.01 | 13.32 | 12.80 | 13.19 | 382,859 | +0.09(+0.69%) |
Jul 25, 2008 | 12.02 | 13.29 | 12.00 | 13.10 | 1,056,739 | +1.84(+16.34%) |
Jul 24, 2008 | 11.80 | 11.80 | 11.21 | 11.26 | 246,587 | -0.54(-4.58%) |
Jul 23, 2008 | 12.00 | 12.00 | 11.75 | 11.80 | 147,319 | -0.19(-1.58%) |
Jul 22, 2008 | 12.00 | 12.15 | 11.86 | 11.99 | 174,685 | -0.06(-0.50%) |
Jul 21, 2008 | 12.19 | 12.21 | 11.78 | 12.05 | 82,521 | +0.01(+0.08%) |
Jul 18, 2008 | 11.81 | 12.23 | 11.81 | 12.04 | 166,525 | +0.10(+0.84%) |
Jul 17, 2008 | 11.77 | 12.00 | 11.40 | 11.94 | 110,911 | +0.19(+1.62%) |
Jul 16, 2008 | 11.34 | 11.75 | 11.26 | 11.75 | 107,229 | +0.48(+4.26%) |
Jul 15, 2008 | 10.64 | 11.54 | 10.64 | 11.27 | 177,644 | +0.52(+4.84%) |
Jul 14, 2008 | 10.84 | 11.09 | 10.58 | 10.75 | 143,177 | -0.03(-0.28%) |
Jul 11, 2008 | 10.28 | 10.81 | 10.28 | 10.78 | 167,003 | +0.45(+4.36%) |
Jul 10, 2008 | 10.29 | 10.55 | 10.19 | 10.33 | 79,743 | +0.05(+0.49%) |
Jul 09, 2008 | 10.59 | 10.66 | 10.27 | 10.28 | 125,197 | -0.29(-2.74%) |
Jul 08, 2008 | 10.02 | 10.57 | 10.01 | 10.57 | 140,106 | +0.57(+5.70%) |
Jul 07, 2008 | 10.37 | 10.55 | 10.00 | 10.00 | 187,407 | -0.25(-2.44%) |
Jul 04, 2008 | 10.42 | 10.56 | 10.22 | 10.25 | 118,652 | +0.00(+0.00%) |
Jul 03, 2008 | 10.42 | 10.56 | 10.22 | 10.25 | 118,652 | -0.07(-0.68%) |
Jul 02, 2008 | 10.76 | 11.00 | 10.32 | 10.32 | 195,295 | -0.43(-4.00%) |
Jul 01, 2008 | 10.53 | 10.91 | 10.47 | 10.75 | 196,875 | +0.07(+0.66%) |
Jun 30, 2008 | 10.74 | 10.97 | 10.62 | 10.68 | 170,499 | -0.09(-0.84%) |
Jun 27, 2008 | 11.05 | 11.27 | 10.50 | 10.77 | 4,053,218 | -0.23(-2.09%) |
Jun 26, 2008 | 11.94 | 11.94 | 10.96 | 11.00 | 366,808 | -1.05(-8.71%) |
Jun 25, 2008 | 11.77 | 12.25 | 11.74 | 12.05 | 117,354 | +0.08(+0.67%) |
Jun 24, 2008 | 12.11 | 12.11 | 11.95 | 11.97 | 174,152 | -0.16(-1.32%) |
Jun 23, 2008 | 12.69 | 12.69 | 12.06 | 12.13 | 194,473 | -0.39(-3.12%) |
Jun 20, 2008 | 12.58 | 12.69 | 12.44 | 12.52 | 191,386 | -0.11(-0.87%) |
Jun 19, 2008 | 12.74 | 12.75 | 12.27 | 12.63 | 253,796 | -0.03(-0.24%) |
Jun 18, 2008 | 12.90 | 13.49 | 12.34 | 12.66 | 339,273 | -0.26(-2.01%) |
Jun 17, 2008 | 12.99 | 12.99 | 12.71 | 12.92 | 159,342 | -0.07(-0.54%) |
Jun 16, 2008 | 12.56 | 13.00 | 12.50 | 12.99 | 149,330 | +0.33(+2.61%) |
Jun 13, 2008 | 12.42 | 12.86 | 12.34 | 12.66 | 194,277 | +0.38(+3.09%) |
Jun 12, 2008 | 12.25 | 12.36 | 12.20 | 12.28 | 131,422 | +0.18(+1.49%) |
Jun 11, 2008 | 12.17 | 12.21 | 11.95 | 12.10 | 117,373 | -0.06(-0.49%) |
Jun 10, 2008 | 12.14 | 12.32 | 11.80 | 12.16 | 116,171 | +0.00(+0.00%) |
Jun 09, 2008 | 12.38 | 12.41 | 11.96 | 12.16 | 258,724 | -0.19(-1.54%) |
Jun 06, 2008 | 12.43 | 12.60 | 12.14 | 12.35 | 171,188 | -0.22(-1.75%) |
Jun 05, 2008 | 12.07 | 12.67 | 11.80 | 12.57 | 195,377 | +0.58(+4.84%) |
Jun 04, 2008 | 11.97 | 12.43 | 11.89 | 11.99 | 238,250 | -0.26(-2.12%) |
Jun 03, 2008 | 12.49 | 12.68 | 12.06 | 12.25 | 225,240 | -0.15(-1.21%) |
Jun 02, 2008 | 12.66 | 12.68 | 12.23 | 12.40 | 243,602 | -0.31(-2.44%) |
May 30, 2008 | 12.13 | 12.91 | 11.81 | 12.71 | 236,353 | +0.68(+5.65%) |
May 29, 2008 | 11.89 | 12.38 | 11.78 | 12.03 | 196,912 | +0.15(+1.26%) |
May 28, 2008 | 12.30 | 12.47 | 11.70 | 11.88 | 137,868 | -0.33(-2.70%) |
May 27, 2008 | 11.46 | 12.28 | 11.28 | 12.21 | 223,963 | +0.50(+4.23%) |
May 26, 2008 | 11.42 | 11.80 | 10.96 | 11.71 | 169,116 | +0.00(+0.00%) |
May 23, 2008 | 11.42 | 11.80 | 10.96 | 11.71 | 169,116 | +0.28(+2.40%) |
May 22, 2008 | 11.50 | 11.62 | 11.00 | 11.44 | 68,028 | -0.04(-0.35%) |
May 21, 2008 | 11.57 | 11.74 | 11.40 | 11.48 | 79,466 | -0.07(-0.61%) |
May 20, 2008 | 11.63 | 11.68 | 11.40 | 11.55 | 87,114 | -0.16(-1.37%) |
May 19, 2008 | 11.85 | 11.88 | 11.60 | 11.71 | 154,219 | -0.17(-1.43%) |
May 16, 2008 | 11.68 | 11.88 | 11.50 | 11.88 | 98,077 | +0.28(+2.41%) |
May 15, 2008 | 11.36 | 11.69 | 11.32 | 11.60 | 63,146 | -0.05(-0.43%) |
May 14, 2008 | 11.84 | 12.04 | 11.54 | 11.65 | 171,550 | -0.11(-0.94%) |
May 13, 2008 | 11.86 | 11.91 | 11.66 | 11.76 | 100,716 | -0.09(-0.76%) |
May 12, 2008 | 11.44 | 11.85 | 11.44 | 11.85 | 124,362 | +0.41(+3.58%) |
May 09, 2008 | 11.23 | 11.48 | 11.21 | 11.44 | 141,108 | +0.10(+0.88%) |
May 08, 2008 | 11.21 | 11.48 | 11.19 | 11.34 | 65,407 | +0.21(+1.89%) |
May 07, 2008 | 11.28 | 11.59 | 11.12 | 11.13 | 205,644 | -0.21(-1.90%) |
May 06, 2008 | 11.54 | 11.54 | 10.97 | 11.35 | 240,429 | -0.29(-2.53%) |
May 05, 2008 | 11.64 | 11.92 | 11.50 | 11.64 | 196,487 | +0.00(+0.00%) |
May 02, 2008 | 11.99 | 12.33 | 11.44 | 11.64 | 498,319 | +1.44(+14.12%) |
May 01, 2008 | 9.860 | 10.42 | 9.860 | 10.20 | 155,269 | +0.20(+2.00%) |
Apr 30, 2008 | 9.820 | 10.06 | 9.590 | 10.00 | 153,236 | +0.17(+1.73%) |
Apr 29, 2008 | 9.770 | 9.940 | 9.610 | 9.830 | 100,876 | +0.16(+1.65%) |
Apr 28, 2008 | 9.800 | 10.00 | 9.660 | 9.670 | 87,005 | -0.16(-1.63%) |
Apr 25, 2008 | 9.830 | 9.960 | 9.650 | 9.830 | 58,007 | -0.03(-0.30%) |
Apr 24, 2008 | 9.580 | 9.910 | 9.470 | 9.860 | 82,573 | +0.26(+2.71%) |
Apr 23, 2008 | 9.380 | 9.650 | 9.380 | 9.600 | 94,193 | +0.31(+3.34%) |
Apr 22, 2008 | 9.360 | 9.420 | 9.010 | 9.290 | 84,270 | -0.10(-1.01%) |
Apr 21, 2008 | 8.910 | 9.490 | 8.760 | 9.385 | 306,634 | +0.42(+4.74%) |
Apr 18, 2008 | 8.790 | 9.000 | 8.780 | 8.960 | 76,166 | +0.33(+3.82%) |
Apr 17, 2008 | 8.660 | 8.712 | 8.520 | 8.630 | 93,584 | -0.05(-0.58%) |
Apr 16, 2008 | 8.350 | 8.770 | 8.350 | 8.680 | 114,571 | +0.38(+4.58%) |
Apr 15, 2008 | 8.360 | 8.400 | 8.000 | 8.300 | 110,077 | -0.06(-0.72%) |
Apr 14, 2008 | 8.470 | 8.640 | 8.350 | 8.360 | 114,312 | -0.06(-0.71%) |
Apr 11, 2008 | 8.740 | 8.797 | 8.390 | 8.420 | 59,921 | -0.34(-3.88%) |
Apr 10, 2008 | 8.780 | 8.820 | 8.650 | 8.760 | 86,264 | -0.02(-0.23%) |
Apr 09, 2008 | 9.050 | 9.070 | 8.670 | 8.780 | 93,723 | -0.26(-2.88%) |
Apr 08, 2008 | 9.110 | 9.180 | 9.000 | 9.040 | 79,168 | -0.16(-1.74%) |
Apr 07, 2008 | 9.160 | 9.300 | 9.120 | 9.200 | 113,623 | +0.02(+0.22%) |
Apr 04, 2008 | 9.420 | 9.420 | 8.970 | 9.180 | 241,772 | -0.26(-2.75%) |
Apr 03, 2008 | 9.440 | 9.630 | 9.380 | 9.440 | 104,551 | -0.08(-0.84%) |
Apr 02, 2008 | 9.370 | 9.650 | 9.190 | 9.520 | 130,931 | +0.10(+1.06%) |
Apr 01, 2008 | 9.330 | 9.540 | 9.330 | 9.420 | 135,375 | +0.12(+1.29%) |
Mar 31, 2008 | 9.210 | 9.420 | 9.180 | 9.300 | 174,471 | +0.09(+0.98%) |
Mar 28, 2008 | 9.170 | 9.280 | 9.040 | 9.210 | 68,579 | +0.12(+1.32%) |
Mar 27, 2008 | 9.460 | 9.670 | 9.080 | 9.090 | 134,940 | -0.44(-4.62%) |
Mar 26, 2008 | 9.670 | 9.670 | 9.360 | 9.530 | 119,334 | -0.11(-1.14%) |
Mar 25, 2008 | 9.350 | 9.700 | 9.140 | 9.640 | 155,399 | +0.33(+3.54%) |
Mar 24, 2008 | 9.000 | 9.380 | 8.850 | 9.310 | 180,576 | +0.28(+3.10%) |
Mar 21, 2008 | 8.800 | 9.270 | 8.330 | 9.030 | 203,937 | +0.00(+0.00%) |
Mar 20, 2008 | 8.800 | 9.270 | 8.330 | 9.030 | 203,937 | +0.30(+3.44%) |
Mar 19, 2008 | 8.920 | 8.930 | 8.680 | 8.730 | 174,280 | -0.22(-2.46%) |
Mar 18, 2008 | 8.350 | 9.040 | 8.290 | 8.950 | 153,741 | +0.64(+7.70%) |
Mar 17, 2008 | 8.670 | 9.010 | 8.250 | 8.310 | 196,905 | -0.64(-7.15%) |
Mar 14, 2008 | 9.350 | 9.350 | 8.680 | 8.950 | 160,114 | -0.38(-4.07%) |
Mar 13, 2008 | 8.940 | 9.380 | 8.900 | 9.330 | 136,546 | +0.25(+2.75%) |
Mar 12, 2008 | 9.130 | 9.130 | 8.840 | 9.080 | 193,594 | -0.05(-0.55%) |
Mar 11, 2008 | 8.750 | 9.140 | 8.500 | 9.130 | 233,635 | +0.55(+6.41%) |
Mar 10, 2008 | 8.970 | 9.010 | 8.580 | 8.580 | 174,951 | -0.43(-4.77%) |
Mar 07, 2008 | 8.910 | 9.010 | 8.660 | 9.010 | 286,291 | +0.09(+1.01%) |
Mar 06, 2008 | 9.000 | 9.140 | 8.920 | 8.920 | 160,751 | -0.13(-1.44%) |
Mar 05, 2008 | 8.830 | 9.110 | 8.730 | 9.050 | 160,186 | +0.21(+2.38%) |
Mar 04, 2008 | 8.980 | 9.050 | 8.790 | 8.840 | 309,213 | -0.23(-2.54%) |