Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.785 | 4.892 | 4.675 | 4.765 | 437,128 | +0.04(+0.92%) |
Mar 30, 2009 | 4.902 | 4.902 | 4.608 | 4.722 | 398,589 | -0.44(-8.47%) |
Mar 26, 2009 | 5.172 | 5.289 | 5.085 | 5.159 | 581,738 | +0.01(+0.26%) |
Mar 25, 2009 | 5.329 | 5.366 | 4.905 | 5.145 | 914,596 | -0.09(-1.72%) |
Mar 24, 2009 | 5.419 | 5.419 | 5.232 | 5.235 | 452,785 | -0.18(-3.27%) |
Mar 23, 2009 | 5.297 | 5.432 | 5.275 | 5.412 | 581,750 | +0.26(+5.05%) |
Mar 20, 2009 | 5.382 | 5.382 | 5.109 | 5.152 | 464,390 | -0.11(-2.03%) |
Mar 19, 2009 | 5.092 | 5.449 | 5.019 | 5.259 | 676,814 | +0.31(+6.34%) |
Mar 18, 2009 | 4.935 | 5.032 | 4.702 | 4.945 | 563,931 | -0.05(-1.07%) |
Mar 17, 2009 | 4.955 | 5.015 | 4.835 | 4.999 | 480,416 | +0.03(+0.67%) |
Mar 16, 2009 | 4.965 | 5.192 | 4.872 | 4.965 | 1,086,811 | +0.12(+2.48%) |
Mar 13, 2009 | 4.895 | 5.115 | 4.755 | 4.845 | 0 | -0.07(-1.49%) |
Mar 12, 2009 | 4.505 | 4.949 | 4.488 | 4.919 | 890,224 | +0.38(+8.38%) |
Mar 11, 2009 | 4.742 | 4.835 | 4.445 | 4.538 | 893,832 | -0.13(-2.79%) |
Mar 10, 2009 | 4.568 | 4.755 | 4.522 | 4.668 | 947,793 | +0.26(+5.98%) |
Mar 09, 2009 | 4.535 | 4.708 | 4.402 | 4.405 | 1,127,155 | -0.20(-4.28%) |
Mar 06, 2009 | 4.522 | 4.632 | 4.425 | 4.602 | 0 | +0.21(+4.67%) |
Mar 05, 2009 | 4.585 | 4.762 | 4.395 | 4.397 | 378,308 | -0.36(-7.48%) |
Mar 04, 2009 | 4.495 | 4.795 | 4.495 | 4.752 | 826,538 | +0.11(+2.37%) |
Mar 02, 2009 | 5.185 | 5.185 | 4.415 | 4.642 | 1,506,477 | -0.54(-10.48%) |
Feb 27, 2009 | 5.205 | 5.379 | 5.169 | 5.185 | 0 | -0.14(-2.57%) |
Feb 26, 2009 | 5.299 | 5.559 | 5.240 | 5.322 | 1,168,467 | +0.15(+2.90%) |
Feb 25, 2009 | 4.959 | 5.249 | 4.850 | 5.172 | 1,094,875 | +0.19(+3.88%) |
Feb 24, 2009 | 4.919 | 5.049 | 4.768 | 4.979 | 890,845 | +0.08(+1.70%) |
Feb 23, 2009 | 5.069 | 5.169 | 4.792 | 4.895 | 1,780,944 | -0.16(-3.10%) |
Feb 20, 2009 | 5.525 | 5.535 | 4.952 | 5.052 | 1,869,383 | -0.53(-9.44%) |
Feb 19, 2009 | 5.372 | 5.619 | 5.259 | 5.579 | 1,124,747 | +0.23(+4.37%) |
Feb 18, 2009 | 5.595 | 5.595 | 5.296 | 5.345 | 885,102 | -0.29(-5.09%) |
Feb 17, 2009 | 5.896 | 5.926 | 5.589 | 5.632 | 526,367 | -0.36(-5.96%) |
Feb 13, 2009 | 5.769 | 6.179 | 5.769 | 5.989 | 647,734 | +0.19(+3.22%) |
Feb 12, 2009 | 5.736 | 5.852 | 5.452 | 5.802 | 937,480 | +0.05(+0.81%) |
Feb 11, 2009 | 6.092 | 6.166 | 5.676 | 5.756 | 705,531 | -0.22(-3.68%) |
Feb 10, 2009 | 6.329 | 6.369 | 5.922 | 5.976 | 494,993 | -0.27(-4.27%) |
Feb 09, 2009 | 6.262 | 6.492 | 6.176 | 6.242 | 739,763 | -0.11(-1.73%) |
Feb 06, 2009 | 6.302 | 6.442 | 6.252 | 6.352 | 820,810 | -0.06(-0.88%) |
Feb 05, 2009 | 6.336 | 6.499 | 6.186 | 6.409 | 675,297 | +0.23(+3.78%) |
Feb 04, 2009 | 6.062 | 6.259 | 5.976 | 6.176 | 537,817 | +0.11(+1.87%) |
Feb 03, 2009 | 6.169 | 6.196 | 5.922 | 6.062 | 952,640 | -0.11(-1.73%) |
Feb 02, 2009 | 6.653 | 6.653 | 6.089 | 6.169 | 1,311,264 | -0.51(-7.59%) |
Jan 30, 2009 | 7.086 | 7.086 | 6.653 | 6.676 | 0 | -0.33(-4.67%) |
Jan 29, 2009 | 7.203 | 7.221 | 6.943 | 7.003 | 526,625 | -0.27(-3.67%) |
Jan 28, 2009 | 7.346 | 7.416 | 6.956 | 7.269 | 1,002,382 | -0.13(-1.80%) |
Jan 27, 2009 | 7.626 | 7.643 | 7.346 | 7.403 | 845,182 | -0.27(-3.52%) |
Jan 26, 2009 | 7.876 | 7.991 | 7.626 | 7.673 | 672,043 | -0.20(-2.58%) |
Jan 23, 2009 | 7.670 | 7.966 | 7.616 | 7.876 | 226,791 | +0.06(+0.81%) |
Jan 22, 2009 | 7.986 | 7.986 | 7.686 | 7.813 | 392,774 | -0.19(-2.38%) |
Jan 21, 2009 | 8.023 | 8.170 | 7.870 | 8.003 | 793,538 | -0.01(-0.08%) |
Jan 20, 2009 | 9.003 | 9.003 | 7.936 | 8.010 | 1,339,501 | -1.03(-11.40%) |
Jan 16, 2009 | 9.197 | 9.397 | 8.850 | 9.040 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 8.953 | 9.070 | 8.793 | 9.067 | 343,302 | -0.06(-0.69%) |
Jan 14, 2009 | 9.080 | 9.304 | 8.790 | 9.130 | 351,876 | -0.19(-2.04%) |
Jan 13, 2009 | 8.867 | 9.367 | 8.867 | 9.320 | 370,439 | +0.22(+2.46%) |
Jan 12, 2009 | 9.404 | 9.404 | 8.973 | 9.097 | 325,915 | -0.33(-3.47%) |
Jan 09, 2009 | 9.534 | 9.637 | 9.260 | 9.424 | 379,025 | -0.38(-3.91%) |
Jan 08, 2009 | 9.954 | 10.07 | 9.554 | 9.807 | 449,306 | -0.21(-2.13%) |
Jan 07, 2009 | 10.42 | 10.50 | 9.879 | 10.02 | 638,198 | -0.58(-5.47%) |
Jan 06, 2009 | 10.67 | 10.91 | 10.34 | 10.60 | 470,583 | +0.06(+0.60%) |
Jan 05, 2009 | 10.69 | 10.69 | 10.36 | 10.54 | 488,759 | -0.07(-0.63%) |
Jan 02, 2009 | 10.18 | 10.63 | 9.974 | 10.60 | 0 | +0.28(+2.68%) |
Jan 01, 2009 | 9.890 | 10.59 | 9.757 | 10.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.890 | 10.59 | 9.757 | 10.33 | 1,133,965 | +0.37(+3.75%) |
Dec 30, 2008 | 9.005 | 10.23 | 8.910 | 9.954 | 2,012,411 | +0.94(+10.39%) |
Dec 29, 2008 | 8.757 | 9.167 | 8.333 | 9.017 | 1,896,358 | +0.70(+8.46%) |
Dec 26, 2008 | 8.066 | 8.393 | 7.960 | 8.313 | 540,768 | +0.33(+4.14%) |
Dec 24, 2008 | 7.970 | 8.000 | 7.836 | 7.983 | 291,953 | -0.12(-1.48%) |
Dec 23, 2008 | 8.327 | 8.333 | 7.980 | 8.103 | 417,242 | -0.10(-1.22%) |
Dec 22, 2008 | 8.273 | 8.310 | 7.920 | 8.203 | 561,478 | -0.13(-1.60%) |
Dec 19, 2008 | 8.043 | 8.668 | 8.043 | 8.337 | 478,089 | +0.08(+0.93%) |
Dec 18, 2008 | 8.827 | 9.003 | 8.170 | 8.260 | 817,988 | -0.60(-6.74%) |
Dec 17, 2008 | 9.127 | 9.160 | 8.807 | 8.857 | 505,318 | -0.15(-1.70%) |
Dec 16, 2008 | 9.190 | 9.274 | 8.707 | 9.010 | 505,876 | +0.09(+1.01%) |
Dec 15, 2008 | 9.037 | 9.153 | 8.697 | 8.920 | 460,693 | +0.03(+0.34%) |
Dec 12, 2008 | 8.490 | 8.914 | 8.470 | 8.890 | 373,129 | +0.11(+1.25%) |
Dec 11, 2008 | 9.180 | 9.204 | 8.597 | 8.780 | 497,686 | -0.03(-0.34%) |
Dec 10, 2008 | 8.837 | 9.170 | 8.670 | 8.810 | 565,239 | +0.15(+1.69%) |
Dec 09, 2008 | 8.303 | 8.737 | 8.273 | 8.663 | 432,878 | +0.14(+1.68%) |
Dec 08, 2008 | 8.413 | 8.833 | 8.203 | 8.520 | 617,509 | +0.41(+5.06%) |
Dec 05, 2008 | 8.170 | 8.203 | 7.333 | 8.110 | 1,008,592 | -0.32(-3.76%) |
Dec 04, 2008 | 9.170 | 9.170 | 8.263 | 8.427 | 572,496 | -0.73(-8.01%) |
Dec 03, 2008 | 8.917 | 9.270 | 8.693 | 9.160 | 486,168 | +0.14(+1.55%) |
Dec 02, 2008 | 9.647 | 9.837 | 8.920 | 9.020 | 448,724 | -0.13(-1.46%) |
Dec 01, 2008 | 9.837 | 9.837 | 9.090 | 9.153 | 588,858 | -0.69(-6.98%) |
Nov 28, 2008 | 10.17 | 10.17 | 9.677 | 9.840 | 218,598 | -0.14(-1.40%) |
Nov 26, 2008 | 9.980 | 10.25 | 9.454 | 9.980 | 532,710 | +0.22(+2.29%) |
Nov 25, 2008 | 9.477 | 9.824 | 9.187 | 9.757 | 667,832 | +0.14(+1.46%) |
Nov 24, 2008 | 9.334 | 9.737 | 8.987 | 9.617 | 683,813 | +0.52(+5.76%) |
Nov 21, 2008 | 9.204 | 9.224 | 8.503 | 9.093 | 985,180 | +0.22(+2.52%) |
Nov 20, 2008 | 10.01 | 10.09 | 8.840 | 8.870 | 935,069 | -1.37(-13.38%) |
Nov 19, 2008 | 10.34 | 10.53 | 10.14 | 10.24 | 505,645 | -0.16(-1.54%) |
Nov 18, 2008 | 11.83 | 11.83 | 10.17 | 10.40 | 773,416 | -0.06(-0.54%) |
Nov 17, 2008 | 10.67 | 10.75 | 10.36 | 10.46 | 493,776 | -0.34(-3.18%) |
Nov 14, 2008 | 10.95 | 11.09 | 10.57 | 10.80 | 0 | -0.29(-2.62%) |
Nov 13, 2008 | 11.31 | 11.45 | 10.24 | 11.09 | 1,644,586 | -0.17(-1.51%) |
Nov 12, 2008 | 11.43 | 11.67 | 11.18 | 11.26 | 635,397 | -0.46(-3.90%) |
Nov 11, 2008 | 12.02 | 12.03 | 11.52 | 11.72 | 535,718 | -0.32(-2.63%) |
Nov 10, 2008 | 12.28 | 12.28 | 11.81 | 12.03 | 283,640 | +0.38(+3.26%) |
Nov 07, 2008 | 11.80 | 12.02 | 11.51 | 11.65 | 283,421 | -0.08(-0.71%) |
Nov 06, 2008 | 11.82 | 12.19 | 11.55 | 11.74 | 490,780 | -0.40(-3.27%) |
Nov 05, 2008 | 12.10 | 12.45 | 12.07 | 12.13 | 262,399 | -0.21(-1.71%) |
Nov 04, 2008 | 12.23 | 12.47 | 12.21 | 12.34 | 267,782 | +0.22(+1.82%) |
Nov 03, 2008 | 12.34 | 12.41 | 12.00 | 12.12 | 292,904 | -0.29(-2.34%) |
Oct 31, 2008 | 13.04 | 13.04 | 11.77 | 12.41 | 334,150 | -0.16(-1.25%) |
Oct 30, 2008 | 12.67 | 12.80 | 12.31 | 12.57 | 357,901 | +0.16(+1.32%) |
Oct 29, 2008 | 11.88 | 12.52 | 11.77 | 12.41 | 485,787 | +0.44(+3.65%) |
Oct 28, 2008 | 12.01 | 12.32 | 11.67 | 11.97 | 453,393 | +0.22(+1.84%) |
Oct 27, 2008 | 11.88 | 12.64 | 11.67 | 11.75 | 1,306,369 | -0.45(-3.69%) |
Oct 24, 2008 | 11.37 | 12.27 | 10.98 | 12.20 | 562,923 | +0.27(+2.29%) |
Oct 23, 2008 | 11.71 | 12.35 | 11.70 | 11.93 | 632,335 | -0.03(-0.25%) |
Oct 22, 2008 | 12.32 | 12.32 | 11.84 | 11.96 | 483,442 | -0.41(-3.32%) |
Oct 21, 2008 | 12.30 | 12.41 | 12.02 | 12.37 | 554,728 | +0.04(+0.32%) |
Oct 20, 2008 | 11.99 | 12.33 | 11.59 | 12.33 | 596,960 | +0.94(+8.29%) |
Oct 17, 2008 | 11.19 | 12.09 | 10.76 | 11.39 | 806,382 | +0.40(+3.67%) |
Oct 16, 2008 | 10.56 | 11.45 | 10.47 | 10.98 | 436,336 | +0.32(+3.03%) |
Oct 15, 2008 | 10.90 | 10.92 | 10.42 | 10.66 | 669,968 | -0.26(-2.41%) |
Oct 14, 2008 | 11.65 | 12.17 | 10.50 | 10.92 | 907,159 | -0.31(-2.80%) |
Oct 13, 2008 | 11.29 | 11.29 | 10.42 | 11.24 | 831,024 | +1.27(+12.79%) |
Oct 10, 2008 | 9.264 | 10.39 | 8.663 | 9.964 | 1,436,142 | -0.50(-4.78%) |
Oct 09, 2008 | 11.67 | 11.93 | 10.22 | 10.46 | 676,358 | -0.97(-8.46%) |
Oct 08, 2008 | 11.59 | 11.67 | 10.78 | 11.43 | 903,341 | -0.51(-4.25%) |
Oct 07, 2008 | 11.82 | 12.14 | 11.25 | 11.94 | 1,251,901 | +0.18(+1.56%) |
Oct 06, 2008 | 11.34 | 11.79 | 9.877 | 11.75 | 1,715,677 | +0.10(+0.89%) |
Oct 03, 2008 | 12.00 | 12.18 | 11.65 | 11.65 | 0 | -0.24(-2.00%) |
Oct 02, 2008 | 13.17 | 13.17 | 11.84 | 11.89 | 1,006,187 | -0.99(-7.70%) |
Oct 01, 2008 | 12.54 | 12.99 | 12.41 | 12.88 | 306,713 | +0.20(+1.58%) |
Sep 30, 2008 | 12.06 | 12.74 | 12.06 | 12.68 | 532,032 | +0.51(+4.22%) |
Sep 29, 2008 | 12.50 | 13.17 | 11.71 | 12.17 | 907,987 | -0.68(-5.27%) |
Sep 26, 2008 | 13.24 | 13.24 | 12.68 | 12.84 | 0 | -0.39(-2.95%) |
Sep 25, 2008 | 12.92 | 13.34 | 12.92 | 13.24 | 315,557 | +0.23(+1.77%) |
Sep 24, 2008 | 13.34 | 13.34 | 12.90 | 13.01 | 417,581 | -0.18(-1.39%) |
Sep 23, 2008 | 13.17 | 13.34 | 12.90 | 13.19 | 373,960 | +0.11(+0.82%) |
Sep 22, 2008 | 12.73 | 13.37 | 12.73 | 13.08 | 757,081 | +0.21(+1.63%) |
Sep 19, 2008 | 12.83 | 12.92 | 12.31 | 12.87 | 0 | +0.60(+4.89%) |
Sep 18, 2008 | 12.33 | 12.59 | 11.84 | 12.27 | 579,150 | +0.20(+1.63%) |
Sep 17, 2008 | 12.06 | 12.34 | 11.80 | 12.07 | 470,754 | +0.07(+0.58%) |
Sep 16, 2008 | 12.03 | 12.30 | 11.78 | 12.00 | 644,249 | -0.31(-2.54%) |
Sep 15, 2008 | 12.60 | 12.61 | 12.29 | 12.32 | 487,244 | -0.34(-2.69%) |
Sep 12, 2008 | 12.66 | 12.74 | 12.56 | 12.66 | 354,149 | +0.15(+1.23%) |
Sep 11, 2008 | 12.31 | 12.58 | 12.18 | 12.50 | 251,507 | +0.15(+1.19%) |
Sep 10, 2008 | 12.32 | 12.66 | 12.12 | 12.36 | 571,680 | -0.00(-0.03%) |
Sep 09, 2008 | 12.78 | 12.80 | 12.17 | 12.36 | 559,145 | -0.62(-4.75%) |
Sep 08, 2008 | 13.25 | 13.25 | 12.67 | 12.98 | 442,546 | +0.20(+1.59%) |
Sep 05, 2008 | 12.95 | 13.00 | 12.61 | 12.77 | 0 | -0.18(-1.36%) |
Sep 04, 2008 | 12.94 | 13.13 | 12.70 | 12.95 | 319,159 | -0.09(-0.69%) |
Sep 03, 2008 | 13.50 | 13.50 | 12.75 | 13.04 | 481,508 | -0.17(-1.29%) |
Sep 02, 2008 | 13.39 | 13.39 | 13.01 | 13.21 | 655,270 | -0.45(-3.27%) |
Aug 29, 2008 | 13.64 | 13.80 | 13.53 | 13.66 | 0 | +0.09(+0.66%) |
Aug 28, 2008 | 14.31 | 14.46 | 13.51 | 13.57 | 855,174 | -0.75(-5.24%) |
Aug 27, 2008 | 14.12 | 14.44 | 14.02 | 14.32 | 849,887 | +0.34(+2.43%) |
Aug 26, 2008 | 13.96 | 14.01 | 13.61 | 13.98 | 521,887 | +0.24(+1.75%) |
Aug 25, 2008 | 13.43 | 13.82 | 13.43 | 13.74 | 403,855 | +0.25(+1.83%) |
Aug 22, 2008 | 13.61 | 13.61 | 13.47 | 13.49 | 0 | -0.32(-2.34%) |
Aug 21, 2008 | 13.67 | 13.84 | 13.48 | 13.82 | 726,202 | +0.53(+4.02%) |
Aug 20, 2008 | 12.58 | 13.57 | 12.57 | 13.28 | 1,412,121 | +0.87(+6.98%) |
Aug 19, 2008 | 12.58 | 12.58 | 12.17 | 12.41 | 459,808 | +0.05(+0.38%) |
Aug 18, 2008 | 12.58 | 12.60 | 12.17 | 12.37 | 356,422 | -0.10(-0.80%) |
Aug 15, 2008 | 12.57 | 12.66 | 12.34 | 12.47 | 0 | -0.20(-1.55%) |
Aug 14, 2008 | 12.53 | 12.80 | 12.53 | 12.66 | 223,228 | -0.03(-0.24%) |
Aug 13, 2008 | 12.29 | 12.80 | 12.29 | 12.69 | 326,080 | +0.36(+2.89%) |
Aug 12, 2008 | 12.27 | 12.50 | 12.07 | 12.34 | 493,653 | +0.07(+0.57%) |
Aug 11, 2008 | 12.67 | 12.67 | 12.08 | 12.27 | 538,468 | -0.16(-1.29%) |
Aug 08, 2008 | 12.40 | 12.60 | 12.19 | 12.43 | 386,192 | -0.06(-0.48%) |
Aug 07, 2008 | 12.49 | 12.84 | 12.36 | 12.49 | 369,227 | +0.12(+1.00%) |
Aug 06, 2008 | 11.94 | 12.40 | 11.94 | 12.36 | 420,001 | +0.37(+3.09%) |
Aug 05, 2008 | 12.25 | 12.26 | 11.82 | 11.99 | 743,544 | -0.22(-1.80%) |
Aug 04, 2008 | 13.01 | 13.01 | 12.14 | 12.21 | 493,575 | -0.63(-4.91%) |
Aug 01, 2008 | 12.98 | 12.98 | 12.57 | 12.84 | 140,283 | +0.12(+0.92%) |
Jul 31, 2008 | 13.13 | 13.13 | 12.54 | 12.73 | 370,664 | -0.40(-3.05%) |
Jul 30, 2008 | 12.53 | 13.13 | 12.39 | 13.13 | 407,058 | +0.53(+4.18%) |
Jul 29, 2008 | 12.60 | 13.20 | 12.53 | 12.60 | 435,211 | -0.39(-3.00%) |
Jul 28, 2008 | 12.82 | 13.08 | 12.67 | 12.99 | 370,445 | +0.40(+3.15%) |
Jul 25, 2008 | 12.65 | 12.94 | 12.47 | 12.59 | 424,289 | +0.09(+0.69%) |
Jul 24, 2008 | 12.64 | 12.78 | 12.29 | 12.51 | 560,275 | -0.09(-0.74%) |
Jul 23, 2008 | 12.88 | 13.00 | 12.53 | 12.60 | 649,377 | -0.37(-2.83%) |
Jul 22, 2008 | 13.73 | 13.73 | 12.92 | 12.97 | 513,583 | -0.48(-3.57%) |
Jul 21, 2008 | 13.09 | 13.47 | 12.90 | 13.45 | 492,510 | +0.54(+4.21%) |
Jul 18, 2008 | 12.67 | 13.14 | 12.66 | 12.90 | 380,575 | +0.12(+0.91%) |
Jul 17, 2008 | 13.34 | 13.39 | 12.47 | 12.79 | 944,444 | -0.48(-3.64%) |
Jul 16, 2008 | 13.80 | 14.04 | 13.14 | 13.27 | 730,610 | -0.52(-3.80%) |
Jul 15, 2008 | 14.37 | 14.60 | 13.74 | 13.80 | 603,099 | -0.38(-2.68%) |
Jul 14, 2008 | 14.34 | 14.42 | 14.11 | 14.18 | 407,640 | +0.07(+0.50%) |
Jul 11, 2008 | 13.94 | 14.27 | 13.78 | 14.11 | 372,373 | +0.20(+1.44%) |
Jul 10, 2008 | 13.35 | 13.98 | 13.35 | 13.91 | 505,474 | +0.58(+4.38%) |
Jul 09, 2008 | 13.22 | 13.57 | 13.22 | 13.32 | 554,527 | +0.15(+1.14%) |
Jul 08, 2008 | 13.91 | 13.91 | 13.04 | 13.17 | 1,324,108 | -0.95(-6.71%) |
Jul 07, 2008 | 14.33 | 14.35 | 13.94 | 14.12 | 716,036 | -0.06(-0.40%) |
Jul 04, 2008 | 14.68 | 14.74 | 13.68 | 14.18 | 1,028,223 | +0.00(+0.00%) |
Jul 03, 2008 | 14.68 | 14.74 | 13.68 | 14.18 | 1,028,223 | -0.64(-4.30%) |
Jul 02, 2008 | 15.21 | 15.39 | 14.76 | 14.81 | 337,730 | -0.50(-3.28%) |
Jul 01, 2008 | 15.27 | 15.62 | 15.24 | 15.31 | 287,458 | -0.11(-0.72%) |
Jun 30, 2008 | 15.50 | 15.56 | 15.04 | 15.43 | 434,324 | +0.27(+1.76%) |
Jun 27, 2008 | 15.19 | 15.50 | 14.98 | 15.16 | 426,844 | -0.10(-0.63%) |
Jun 26, 2008 | 15.13 | 15.65 | 14.85 | 15.26 | 297,495 | -0.19(-1.25%) |
Jun 25, 2008 | 15.68 | 15.73 | 14.78 | 15.45 | 505,813 | -0.29(-1.84%) |
Jun 24, 2008 | 15.71 | 15.77 | 15.45 | 15.74 | 388,948 | +0.03(+0.21%) |
Jun 23, 2008 | 15.40 | 15.71 | 15.11 | 15.71 | 458,875 | +0.64(+4.27%) |
Jun 20, 2008 | 15.36 | 15.48 | 14.75 | 15.06 | 487,130 | +0.42(+2.87%) |
Jun 19, 2008 | 15.14 | 15.34 | 14.60 | 14.64 | 493,434 | -0.52(-3.41%) |
Jun 18, 2008 | 15.24 | 15.49 | 15.03 | 15.16 | 472,676 | -0.10(-0.63%) |
Jun 17, 2008 | 14.97 | 15.26 | 14.97 | 15.25 | 532,140 | +0.23(+1.55%) |
Jun 16, 2008 | 15.00 | 15.23 | 14.92 | 15.02 | 626,919 | +0.26(+1.78%) |
Jun 13, 2008 | 14.76 | 14.89 | 14.69 | 14.76 | 655,954 | -0.03(-0.23%) |
Jun 12, 2008 | 15.00 | 15.00 | 14.66 | 14.79 | 732,988 | +0.01(+0.09%) |
Jun 11, 2008 | 14.67 | 14.97 | 14.63 | 14.78 | 613,730 | +0.22(+1.51%) |
Jun 10, 2008 | 14.50 | 14.76 | 14.19 | 14.56 | 706,952 | +0.04(+0.28%) |
Jun 09, 2008 | 14.49 | 14.54 | 14.30 | 14.52 | 514,525 | +0.31(+2.16%) |
Jun 06, 2008 | 14.01 | 14.42 | 13.93 | 14.21 | 457,175 | +0.05(+0.35%) |
Jun 05, 2008 | 13.63 | 14.31 | 13.52 | 14.16 | 628,062 | +0.48(+3.51%) |
Jun 04, 2008 | 14.17 | 14.17 | 13.45 | 13.68 | 632,539 | -0.43(-3.07%) |
Jun 03, 2008 | 14.14 | 14.34 | 14.04 | 14.12 | 462,732 | -0.06(-0.40%) |
Jun 02, 2008 | 13.71 | 14.30 | 13.70 | 14.17 | 344,121 | +0.29(+2.07%) |
May 30, 2008 | 14.28 | 14.28 | 13.67 | 13.89 | 426,134 | -0.05(-0.38%) |
May 29, 2008 | 14.59 | 14.59 | 13.84 | 13.94 | 620,277 | -0.15(-1.06%) |
May 28, 2008 | 14.36 | 14.41 | 14.01 | 14.09 | 525,276 | -0.40(-2.74%) |
May 27, 2008 | 14.60 | 14.65 | 14.27 | 14.49 | 536,189 | +0.06(+0.44%) |
May 26, 2008 | 14.25 | 14.58 | 13.92 | 14.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.25 | 14.58 | 13.92 | 14.42 | 912,929 | +0.34(+2.39%) |
May 22, 2008 | 14.34 | 14.55 | 13.45 | 14.09 | 1,049,895 | -0.19(-1.31%) |
May 21, 2008 | 14.56 | 14.62 | 14.15 | 14.27 | 638,027 | -0.01(-0.09%) |
May 20, 2008 | 14.18 | 14.34 | 14.04 | 14.29 | 402,602 | +0.22(+1.56%) |
May 19, 2008 | 14.09 | 14.24 | 14.01 | 14.07 | 377,396 | -0.02(-0.17%) |
May 16, 2008 | 13.91 | 14.29 | 13.74 | 14.09 | 304,767 | +0.18(+1.32%) |
May 15, 2008 | 14.15 | 14.17 | 13.83 | 13.91 | 599,938 | -0.10(-0.71%) |
May 14, 2008 | 13.80 | 14.16 | 13.74 | 14.01 | 776,256 | +0.29(+2.14%) |
May 13, 2008 | 13.48 | 13.78 | 13.44 | 13.71 | 391,962 | +0.18(+1.36%) |
May 12, 2008 | 13.38 | 13.54 | 13.22 | 13.53 | 486,696 | +0.12(+0.87%) |
May 09, 2008 | 13.34 | 13.42 | 13.29 | 13.41 | 190,865 | +0.09(+0.68%) |
May 08, 2008 | 13.21 | 13.33 | 13.18 | 13.32 | 535,067 | +0.26(+2.02%) |
May 07, 2008 | 13.03 | 13.10 | 13.03 | 13.06 | 334,294 | -0.01(-0.10%) |
May 06, 2008 | 12.85 | 13.14 | 12.81 | 13.07 | 398,592 | +0.22(+1.69%) |
May 05, 2008 | 12.71 | 12.92 | 12.71 | 12.85 | 333,439 | +0.12(+0.94%) |
May 02, 2008 | 12.61 | 12.81 | 12.61 | 12.73 | 399,597 | +0.05(+0.39%) |
May 01, 2008 | 12.82 | 12.82 | 12.50 | 12.68 | 529,438 | -0.13(-1.02%) |
Apr 30, 2008 | 12.84 | 13.00 | 12.56 | 12.81 | 461,208 | -0.16(-1.21%) |
Apr 29, 2008 | 13.26 | 13.34 | 12.87 | 12.97 | 725,227 | -0.36(-2.70%) |
Apr 28, 2008 | 13.21 | 13.34 | 13.14 | 13.33 | 610,053 | +0.18(+1.37%) |
Apr 25, 2008 | 12.92 | 13.25 | 12.76 | 13.15 | 385,007 | +0.33(+2.60%) |
Apr 24, 2008 | 12.96 | 13.04 | 12.64 | 12.82 | 670,267 | -0.26(-2.00%) |
Apr 23, 2008 | 13.27 | 13.34 | 13.00 | 13.08 | 500,943 | -0.23(-1.72%) |
Apr 22, 2008 | 13.15 | 13.34 | 13.15 | 13.31 | 435,907 | +0.17(+1.29%) |
Apr 21, 2008 | 12.73 | 13.17 | 12.73 | 13.14 | 625,710 | +0.40(+3.17%) |
Apr 18, 2008 | 12.67 | 12.87 | 12.58 | 12.73 | 643,650 | +0.00(+0.00%) |
Apr 17, 2008 | 12.66 | 12.94 | 12.66 | 12.73 | 401,786 | -0.02(-0.16%) |
Apr 16, 2008 | 12.67 | 12.75 | 12.51 | 12.75 | 448,481 | +0.11(+0.84%) |
Apr 15, 2008 | 12.54 | 12.72 | 12.50 | 12.65 | 594,804 | +0.11(+0.85%) |
Apr 14, 2008 | 12.47 | 12.67 | 12.34 | 12.54 | 497,491 | +0.03(+0.27%) |
Apr 11, 2008 | 12.45 | 12.69 | 12.45 | 12.51 | 136,294 | -0.15(-1.16%) |
Apr 10, 2008 | 12.75 | 12.81 | 12.64 | 12.65 | 606,008 | -0.14(-1.09%) |
Apr 09, 2008 | 12.48 | 12.80 | 12.43 | 12.79 | 366,489 | +0.25(+1.99%) |
Apr 08, 2008 | 12.52 | 12.70 | 12.42 | 12.54 | 250,377 | -0.11(-0.87%) |
Apr 07, 2008 | 12.52 | 12.72 | 12.51 | 12.66 | 345,614 | +0.20(+1.58%) |
Apr 04, 2008 | 12.45 | 12.66 | 12.41 | 12.46 | 238,408 | -0.05(-0.37%) |
Apr 03, 2008 | 12.40 | 12.61 | 12.36 | 12.50 | 350,491 | +0.07(+0.59%) |
Apr 02, 2008 | 12.27 | 12.54 | 12.22 | 12.43 | 396,688 | +0.08(+0.68%) |