Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.805 | 5.190 | 4.750 | 5.190 | 10,134 | +0.19(+3.80%) |
Feb 26, 2009 | 5.150 | 5.208 | 4.890 | 5.000 | 6,769 | -0.01(-0.27%) |
Feb 25, 2009 | 5.160 | 5.160 | 5.000 | 5.013 | 3,542 | -0.05(-0.92%) |
Feb 24, 2009 | 4.900 | 5.060 | 4.900 | 5.060 | 7,965 | +0.11(+2.22%) |
Feb 23, 2009 | 4.750 | 5.300 | 4.750 | 4.950 | 13,847 | +0.20(+4.21%) |
Feb 20, 2009 | 4.750 | 4.820 | 4.750 | 4.750 | 14,677 | -0.15(-3.06%) |
Feb 19, 2009 | 4.820 | 4.978 | 4.820 | 4.900 | 6,207 | +0.08(+1.66%) |
Feb 18, 2009 | 5.490 | 5.490 | 4.750 | 4.820 | 16,124 | -0.03(-0.62%) |
Feb 17, 2009 | 5.000 | 5.230 | 4.800 | 4.850 | 6,017 | -0.27(-5.20%) |
Feb 13, 2009 | 5.630 | 5.700 | 5.070 | 5.116 | 5,637 | -0.22(-4.20%) |
Feb 12, 2009 | 5.340 | 5.650 | 5.250 | 5.340 | 3,375 | +0.02(+0.38%) |
Feb 11, 2009 | 5.120 | 5.320 | 5.120 | 5.320 | 1,006 | -0.18(-3.27%) |
Feb 10, 2009 | 5.488 | 5.500 | 5.330 | 5.500 | 1,180 | +0.28(+5.36%) |
Feb 09, 2009 | 5.310 | 5.310 | 4.920 | 5.220 | 3,215 | -0.30(-5.43%) |
Feb 05, 2009 | 5.500 | 5.520 | 5.520 | 5.520 | 400 | +0.02(+0.36%) |
Feb 04, 2009 | 5.540 | 5.540 | 5.500 | 5.500 | 2,300 | -0.02(-0.36%) |
Feb 02, 2009 | 5.530 | 5.520 | 5.520 | 5.520 | 4,700 | +0.04(+0.73%) |
Jan 30, 2009 | 5.266 | 5.480 | 5.260 | 5.480 | 885 | +0.20(+3.79%) |
Jan 29, 2009 | 5.070 | 5.740 | 5.070 | 5.280 | 9,823 | +0.02(+0.38%) |
Jan 28, 2009 | 5.150 | 5.450 | 5.150 | 5.260 | 26,409 | +0.34(+6.91%) |
Jan 27, 2009 | 4.960 | 5.040 | 4.910 | 4.920 | 9,761 | +0.02(+0.41%) |
Jan 26, 2009 | 4.990 | 4.990 | 4.830 | 4.900 | 3,515 | -0.06(-1.21%) |
Jan 23, 2009 | 5.000 | 5.000 | 4.900 | 4.960 | 900 | +0.05(+1.02%) |
Jan 22, 2009 | 4.720 | 5.010 | 4.720 | 4.910 | 1,700 | -0.09(-1.80%) |
Jan 21, 2009 | 5.087 | 5.090 | 4.790 | 5.000 | 6,959 | +0.30(+6.38%) |
Jan 20, 2009 | 5.060 | 5.060 | 4.700 | 4.700 | 13,328 | -0.25(-5.05%) |
Jan 16, 2009 | 5.020 | 5.020 | 4.950 | 4.950 | 4,000 | +0.00(+0.00%) |
Jan 15, 2009 | 5.300 | 5.300 | 4.920 | 4.950 | 7,386 | +0.10(+2.06%) |
Jan 14, 2009 | 5.290 | 5.660 | 4.850 | 4.850 | 9,125 | -0.71(-12.77%) |
Jan 13, 2009 | 5.510 | 5.820 | 5.510 | 5.560 | 3,910 | -0.04(-0.71%) |
Jan 12, 2009 | 5.680 | 5.680 | 5.520 | 5.600 | 1,700 | -0.03(-0.53%) |
Jan 09, 2009 | 5.620 | 5.850 | 5.360 | 5.630 | 24,029 | -0.43(-7.10%) |
Jan 08, 2009 | 6.410 | 6.510 | 5.820 | 6.060 | 15,983 | -0.41(-6.34%) |
Jan 07, 2009 | 6.340 | 6.830 | 6.240 | 6.470 | 13,365 | +0.32(+5.20%) |
Jan 06, 2009 | 5.500 | 6.150 | 5.500 | 6.150 | 10,579 | +0.88(+16.79%) |
Jan 05, 2009 | 4.990 | 5.310 | 4.990 | 5.266 | 10,403 | +0.27(+5.32%) |
Jan 02, 2009 | 5.050 | 5.069 | 4.980 | 5.000 | 7,114 | +0.20(+4.16%) |
Dec 31, 2008 | 4.760 | 4.920 | 4.760 | 4.800 | 19,322 | -0.15(-3.03%) |
Dec 30, 2008 | 4.970 | 4.970 | 4.810 | 4.950 | 7,601 | +0.04(+0.81%) |
Dec 29, 2008 | 4.980 | 5.100 | 4.740 | 4.910 | 13,405 | -0.23(-4.47%) |
Dec 26, 2008 | 4.910 | 5.140 | 4.910 | 5.140 | 5,631 | +0.14(+2.80%) |
Dec 24, 2008 | 4.710 | 5.000 | 4.710 | 5.000 | 4,542 | +0.20(+4.17%) |
Dec 23, 2008 | 5.180 | 5.180 | 4.800 | 4.800 | 9,009 | -0.48(-9.09%) |
Dec 22, 2008 | 5.640 | 5.880 | 5.280 | 5.280 | 3,510 | -0.42(-7.37%) |
Dec 19, 2008 | 5.360 | 5.960 | 5.250 | 5.700 | 11,532 | +0.46(+8.78%) |
Dec 18, 2008 | 5.390 | 5.400 | 5.020 | 5.240 | 5,310 | +0.34(+6.94%) |
Dec 17, 2008 | 4.850 | 4.970 | 4.660 | 4.900 | 27,630 | +0.05(+1.03%) |
Dec 16, 2008 | 4.980 | 5.220 | 4.850 | 4.850 | 46,215 | +0.00(+0.00%) |
Dec 15, 2008 | 4.740 | 4.860 | 4.740 | 4.850 | 6,850 | -0.03(-0.61%) |
Dec 12, 2008 | 4.850 | 4.880 | 4.850 | 4.880 | 1,700 | +0.03(+0.62%) |
Dec 11, 2008 | 4.830 | 4.850 | 4.600 | 4.850 | 20,400 | +0.02(+0.41%) |
Dec 10, 2008 | 4.910 | 5.120 | 4.640 | 4.830 | 23,950 | +0.18(+3.87%) |
Dec 09, 2008 | 4.600 | 4.720 | 4.470 | 4.650 | 8,588 | +0.07(+1.53%) |
Dec 08, 2008 | 4.690 | 4.700 | 4.320 | 4.580 | 20,317 | -0.21(-4.38%) |
Dec 05, 2008 | 5.010 | 5.010 | 4.790 | 4.790 | 1,400 | -0.37(-7.24%) |
Dec 04, 2008 | 5.628 | 5.650 | 5.160 | 5.163 | 8,266 | -0.08(-1.54%) |
Dec 03, 2008 | 5.250 | 5.366 | 5.180 | 5.244 | 7,600 | -0.07(-1.24%) |
Dec 02, 2008 | 4.860 | 5.920 | 4.250 | 5.310 | 12,970 | +0.76(+16.70%) |
Dec 01, 2008 | 4.500 | 4.820 | 4.290 | 4.550 | 5,403 | +0.33(+7.69%) |
Nov 28, 2008 | 4.780 | 5.240 | 4.225 | 4.225 | 3,681 | -0.38(-8.15%) |
Nov 26, 2008 | 4.970 | 4.970 | 4.580 | 4.600 | 7,203 | +0.22(+5.02%) |
Nov 25, 2008 | 4.130 | 4.740 | 4.060 | 4.380 | 11,566 | +0.45(+11.45%) |
Nov 24, 2008 | 3.780 | 4.120 | 3.520 | 3.930 | 14,707 | +0.15(+3.97%) |
Nov 21, 2008 | 4.130 | 4.170 | 3.610 | 3.780 | 4,101 | -0.53(-12.30%) |
Nov 20, 2008 | 4.790 | 4.790 | 4.250 | 4.310 | 16,317 | -0.58(-11.86%) |
Nov 19, 2008 | 5.300 | 5.600 | 4.830 | 4.890 | 10,000 | -0.11(-2.20%) |
Nov 18, 2008 | 4.990 | 5.075 | 4.900 | 5.000 | 21,271 | +0.19(+3.95%) |
Nov 17, 2008 | 5.820 | 5.820 | 4.810 | 4.810 | 17,460 | -0.60(-11.09%) |
Nov 14, 2008 | 5.290 | 5.800 | 4.820 | 5.410 | 2,175 | -0.41(-7.04%) |
Nov 13, 2008 | 5.748 | 5.920 | 5.290 | 5.820 | 13,386 | +0.07(+1.22%) |
Nov 12, 2008 | 6.135 | 6.300 | 5.750 | 5.750 | 4,495 | -0.59(-9.31%) |
Nov 11, 2008 | 6.360 | 6.400 | 6.052 | 6.340 | 9,853 | +0.09(+1.44%) |
Nov 10, 2008 | 6.840 | 7.210 | 6.120 | 6.250 | 14,600 | -0.34(-5.16%) |
Nov 07, 2008 | 6.690 | 6.690 | 6.560 | 6.590 | 2,300 | -0.07(-1.05%) |
Nov 06, 2008 | 7.110 | 7.110 | 6.420 | 6.660 | 9,813 | -0.34(-4.86%) |
Nov 05, 2008 | 7.110 | 7.150 | 6.970 | 7.000 | 24,141 | -0.36(-4.89%) |
Nov 04, 2008 | 7.290 | 7.360 | 7.000 | 7.360 | 18,091 | +0.20(+2.79%) |
Nov 03, 2008 | 7.480 | 7.490 | 7.007 | 7.160 | 15,964 | -0.34(-4.53%) |
Oct 31, 2008 | 7.140 | 7.500 | 7.140 | 7.500 | 9,914 | +0.50(+7.14%) |
Oct 30, 2008 | 7.620 | 7.620 | 6.960 | 7.000 | 21,193 | +0.19(+2.79%) |
Oct 29, 2008 | 6.970 | 7.380 | 6.810 | 6.810 | 6,872 | -0.23(-3.27%) |
Oct 28, 2008 | 7.060 | 7.100 | 6.840 | 7.040 | 9,011 | -0.20(-2.76%) |
Oct 27, 2008 | 6.560 | 7.360 | 6.560 | 7.240 | 15,478 | +0.39(+5.69%) |
Oct 24, 2008 | 6.960 | 7.240 | 6.750 | 6.850 | 9,397 | -0.16(-2.28%) |
Oct 23, 2008 | 9.650 | 9.690 | 7.010 | 7.010 | 48,528 | -2.81(-28.62%) |
Oct 22, 2008 | 10.07 | 10.19 | 9.820 | 9.820 | 2,800 | -0.28(-2.77%) |
Oct 21, 2008 | 9.690 | 10.15 | 9.680 | 10.10 | 15,943 | +0.29(+2.96%) |
Oct 20, 2008 | 11.05 | 11.28 | 9.710 | 9.810 | 23,890 | -0.91(-8.49%) |
Oct 17, 2008 | 10.30 | 10.74 | 10.14 | 10.72 | 11,587 | +0.56(+5.51%) |
Oct 16, 2008 | 10.28 | 10.40 | 10.16 | 10.16 | 1,500 | -0.24(-2.31%) |
Oct 15, 2008 | 10.37 | 10.59 | 10.25 | 10.40 | 13,200 | -0.27(-2.53%) |
Oct 14, 2008 | 10.99 | 11.05 | 10.67 | 10.67 | 9,193 | -0.53(-4.73%) |
Oct 13, 2008 | 10.32 | 11.20 | 10.32 | 11.20 | 19,101 | +0.63(+6.01%) |
Oct 10, 2008 | 10.33 | 11.75 | 10.15 | 10.56 | 51,676 | -0.13(-1.26%) |
Oct 09, 2008 | 10.43 | 11.32 | 10.42 | 10.70 | 17,846 | +0.35(+3.38%) |
Oct 08, 2008 | 10.25 | 10.70 | 10.03 | 10.35 | 13,315 | -0.77(-6.92%) |
Oct 07, 2008 | 12.44 | 12.44 | 10.36 | 11.12 | 25,334 | +0.39(+3.63%) |
Oct 06, 2008 | 13.01 | 13.01 | 10.20 | 10.73 | 37,259 | -2.53(-19.08%) |
Oct 03, 2008 | 12.75 | 13.58 | 12.75 | 13.26 | 5,375 | +0.49(+3.84%) |
Oct 02, 2008 | 13.45 | 13.45 | 12.40 | 12.77 | 8,486 | -0.68(-5.07%) |
Oct 01, 2008 | 13.58 | 14.46 | 13.04 | 13.45 | 33,104 | -0.10(-0.72%) |
Sep 30, 2008 | 13.60 | 13.79 | 13.01 | 13.55 | 31,277 | +0.05(+0.37%) |
Sep 29, 2008 | 14.13 | 14.28 | 12.35 | 13.50 | 85,234 | -1.15(-7.85%) |
Sep 26, 2008 | 14.82 | 14.99 | 13.75 | 14.65 | 7,732 | -0.85(-5.48%) |
Sep 25, 2008 | 15.70 | 15.70 | 15.04 | 15.50 | 4,258 | +0.04(+0.26%) |
Sep 24, 2008 | 15.59 | 15.80 | 14.88 | 15.46 | 7,720 | -0.27(-1.72%) |
Sep 23, 2008 | 15.49 | 15.75 | 15.37 | 15.73 | 9,160 | +0.41(+2.65%) |
Sep 22, 2008 | 15.35 | 15.50 | 15.15 | 15.32 | 4,528 | +0.31(+2.09%) |
Sep 19, 2008 | 14.35 | 15.02 | 13.80 | 15.01 | 5,615 | +0.63(+4.38%) |
Sep 18, 2008 | 14.50 | 15.05 | 14.38 | 14.38 | 12,730 | -0.32(-2.18%) |
Sep 17, 2008 | 15.46 | 15.70 | 14.70 | 14.70 | 5,909 | -0.68(-4.42%) |
Sep 16, 2008 | 14.52 | 15.88 | 14.51 | 15.38 | 8,771 | -0.73(-4.53%) |
Sep 15, 2008 | 16.01 | 16.21 | 15.80 | 16.11 | 1,783 | -0.18(-1.10%) |
Sep 12, 2008 | 16.04 | 16.46 | 16.04 | 16.29 | 3,200 | +0.01(+0.06%) |
Sep 11, 2008 | 15.96 | 16.29 | 15.68 | 16.28 | 17,244 | -0.11(-0.67%) |
Sep 10, 2008 | 16.38 | 16.50 | 16.28 | 16.39 | 6,800 | -0.10(-0.61%) |
Sep 09, 2008 | 16.17 | 16.49 | 16.13 | 16.49 | 10,827 | +0.35(+2.17%) |
Sep 08, 2008 | 16.05 | 16.32 | 15.95 | 16.14 | 30,122 | +0.33(+2.09%) |
Sep 05, 2008 | 15.87 | 16.09 | 15.73 | 15.81 | 4,939 | +0.21(+1.35%) |
Sep 04, 2008 | 16.04 | 16.17 | 15.49 | 15.60 | 4,961 | -0.56(-3.47%) |
Sep 03, 2008 | 15.81 | 16.38 | 15.81 | 16.16 | 7,162 | +0.19(+1.19%) |
Sep 02, 2008 | 15.45 | 15.97 | 15.42 | 15.97 | 8,336 | +0.52(+3.37%) |
Aug 29, 2008 | 15.30 | 15.45 | 15.30 | 15.45 | 1,100 | +0.02(+0.13%) |
Aug 28, 2008 | 15.52 | 15.59 | 15.43 | 15.43 | 1,300 | -0.12(-0.77%) |
Aug 27, 2008 | 15.51 | 15.61 | 15.46 | 15.55 | 3,000 | +0.07(+0.45%) |
Aug 26, 2008 | 15.83 | 15.83 | 15.18 | 15.48 | 7,929 | +0.20(+1.31%) |
Aug 25, 2008 | 15.57 | 15.79 | 15.11 | 15.28 | 1,866 | -0.58(-3.66%) |
Aug 22, 2008 | 16.00 | 16.20 | 15.23 | 15.86 | 3,968 | -0.25(-1.55%) |
Aug 21, 2008 | 16.42 | 16.49 | 15.99 | 16.11 | 9,065 | -0.38(-2.30%) |
Aug 20, 2008 | 15.85 | 16.75 | 15.67 | 16.49 | 7,192 | +0.47(+2.93%) |
Aug 19, 2008 | 16.49 | 17.31 | 16.01 | 16.02 | 6,261 | -0.97(-5.71%) |
Aug 18, 2008 | 16.99 | 17.44 | 15.44 | 16.99 | 11,800 | +0.00(+0.00%) |
Aug 15, 2008 | 16.23 | 17.40 | 16.12 | 16.99 | 22,787 | +0.62(+3.79%) |
Aug 14, 2008 | 14.79 | 16.37 | 14.50 | 16.37 | 30,375 | +1.37(+9.13%) |
Aug 13, 2008 | 14.21 | 15.00 | 14.21 | 15.00 | 6,307 | +0.73(+5.12%) |
Aug 12, 2008 | 14.51 | 14.51 | 14.20 | 14.27 | 6,030 | +0.07(+0.49%) |
Aug 11, 2008 | 14.40 | 15.05 | 14.19 | 14.20 | 11,525 | -0.09(-0.63%) |
Aug 08, 2008 | 13.94 | 14.46 | 13.94 | 14.29 | 26,970 | +0.03(+0.21%) |
Aug 07, 2008 | 14.30 | 14.41 | 14.07 | 14.26 | 18,531 | -0.12(-0.83%) |
Aug 06, 2008 | 14.42 | 14.75 | 14.08 | 14.38 | 13,635 | -0.38(-2.57%) |
Aug 05, 2008 | 14.25 | 14.77 | 14.25 | 14.76 | 10,900 | +0.11(+0.75%) |
Aug 04, 2008 | 14.69 | 14.77 | 14.42 | 14.65 | 27,071 | -0.17(-1.15%) |
Aug 01, 2008 | 15.32 | 15.32 | 14.82 | 14.82 | 10,752 | -0.49(-3.20%) |
Jul 31, 2008 | 15.17 | 15.31 | 14.39 | 15.31 | 21,585 | -0.10(-0.65%) |
Jul 30, 2008 | 15.46 | 15.46 | 15.12 | 15.41 | 3,076 | +0.29(+1.92%) |
Jul 29, 2008 | 15.12 | 15.38 | 15.04 | 15.12 | 3,900 | -0.68(-4.30%) |
Jul 28, 2008 | 15.85 | 15.99 | 15.52 | 15.80 | 2,504 | +0.12(+0.77%) |
Jul 25, 2008 | 15.40 | 15.68 | 15.40 | 15.68 | 1,378 | +0.28(+1.82%) |
Jul 24, 2008 | 15.76 | 15.76 | 15.29 | 15.40 | 2,794 | -0.60(-3.75%) |
Jul 23, 2008 | 16.49 | 16.50 | 15.59 | 16.00 | 4,080 | -0.03(-0.19%) |
Jul 22, 2008 | 16.64 | 16.64 | 14.83 | 16.03 | 20,848 | +0.76(+4.98%) |
Jul 21, 2008 | 14.29 | 15.60 | 14.29 | 15.27 | 18,420 | +1.32(+9.46%) |
Jul 18, 2008 | 13.72 | 14.25 | 13.72 | 13.95 | 18,370 | +0.26(+1.90%) |
Jul 17, 2008 | 13.00 | 13.72 | 13.00 | 13.69 | 26,964 | +0.07(+0.51%) |
Jul 16, 2008 | 13.24 | 13.62 | 13.24 | 13.62 | 10,363 | +0.23(+1.72%) |
Jul 15, 2008 | 13.40 | 13.60 | 13.19 | 13.39 | 2,711 | -0.16(-1.18%) |
Jul 14, 2008 | 13.20 | 13.77 | 13.07 | 13.55 | 7,696 | +0.34(+2.57%) |
Jul 11, 2008 | 13.44 | 13.45 | 12.52 | 13.21 | 52,989 | +0.66(+5.26%) |
Jul 10, 2008 | 12.26 | 12.98 | 12.00 | 12.55 | 134,677 | -1.00(-7.38%) |
Jul 09, 2008 | 14.46 | 14.46 | 13.51 | 13.55 | 16,976 | -0.35(-2.52%) |
Jul 08, 2008 | 14.76 | 14.76 | 13.16 | 13.90 | 70,925 | -1.08(-7.21%) |
Jul 07, 2008 | 14.39 | 17.12 | 14.25 | 14.98 | 619,104 | +0.98(+7.00%) |
Jul 04, 2008 | 14.64 | 14.64 | 13.79 | 14.00 | 5,270 | +0.00(+0.00%) |
Jul 03, 2008 | 14.64 | 14.64 | 13.79 | 14.00 | 5,270 | -0.78(-5.28%) |
Jul 02, 2008 | 15.42 | 15.50 | 14.78 | 14.78 | 3,669 | -0.37(-2.44%) |
Jul 01, 2008 | 14.41 | 15.48 | 14.37 | 15.15 | 13,845 | -0.27(-1.75%) |
Jun 30, 2008 | 15.44 | 15.52 | 14.63 | 15.42 | 8,518 | +0.40(+2.66%) |
Jun 27, 2008 | 14.65 | 15.03 | 13.80 | 15.02 | 21,894 | +0.05(+0.33%) |
Jun 26, 2008 | 15.85 | 16.03 | 14.84 | 14.97 | 4,650 | -0.74(-4.71%) |
Jun 25, 2008 | 16.12 | 16.58 | 15.30 | 15.71 | 20,757 | -0.81(-4.90%) |
Jun 24, 2008 | 16.48 | 16.75 | 16.10 | 16.52 | 4,402 | -0.04(-0.24%) |
Jun 23, 2008 | 16.50 | 16.96 | 16.17 | 16.56 | 5,620 | -0.31(-1.84%) |
Jun 20, 2008 | 16.93 | 16.99 | 16.84 | 16.87 | 21,300 | -0.02(-0.12%) |
Jun 19, 2008 | 16.47 | 16.89 | 16.43 | 16.89 | 10,949 | +0.66(+4.07%) |
Jun 18, 2008 | 16.50 | 16.50 | 16.23 | 16.23 | 2,217 | -0.48(-2.87%) |
Jun 17, 2008 | 17.08 | 17.25 | 16.68 | 16.71 | 3,469 | +0.13(+0.78%) |
Jun 16, 2008 | 16.00 | 17.32 | 16.00 | 16.58 | 9,625 | +0.06(+0.36%) |
Jun 13, 2008 | 14.96 | 16.74 | 14.87 | 16.52 | 29,981 | +1.64(+11.02%) |
Jun 12, 2008 | 14.75 | 14.89 | 14.68 | 14.88 | 10,551 | -0.01(-0.07%) |
Jun 11, 2008 | 15.50 | 15.50 | 14.77 | 14.89 | 21,832 | -0.41(-2.68%) |
Jun 10, 2008 | 16.06 | 16.63 | 15.27 | 15.30 | 18,650 | -1.34(-8.05%) |
Jun 09, 2008 | 16.49 | 16.92 | 16.22 | 16.64 | 10,025 | +0.42(+2.59%) |
Jun 06, 2008 | 16.56 | 16.56 | 16.16 | 16.22 | 1,200 | -0.11(-0.67%) |
Jun 05, 2008 | 16.35 | 16.77 | 16.15 | 16.33 | 4,686 | +0.09(+0.55%) |
Jun 04, 2008 | 16.00 | 17.07 | 16.00 | 16.24 | 26,587 | -0.26(-1.58%) |
Jun 03, 2008 | 16.42 | 17.39 | 16.18 | 16.50 | 20,211 | -0.78(-4.51%) |
Jun 02, 2008 | 17.29 | 17.48 | 17.19 | 17.28 | 5,298 | +0.03(+0.17%) |
May 30, 2008 | 16.97 | 17.52 | 16.88 | 17.25 | 12,623 | +0.30(+1.77%) |
May 29, 2008 | 16.20 | 17.00 | 16.04 | 16.95 | 6,436 | +0.61(+3.72%) |
May 28, 2008 | 16.63 | 16.63 | 16.34 | 16.34 | 300 | -0.20(-1.20%) |
May 27, 2008 | 16.04 | 16.80 | 16.04 | 16.54 | 10,749 | +0.46(+2.86%) |
May 26, 2008 | 16.49 | 16.49 | 16.00 | 16.08 | 10,407 | +0.00(+0.00%) |
May 23, 2008 | 16.49 | 16.49 | 16.00 | 16.08 | 10,407 | -0.61(-3.64%) |
May 22, 2008 | 16.29 | 16.87 | 16.29 | 16.69 | 4,100 | +0.19(+1.14%) |
May 21, 2008 | 16.36 | 16.95 | 16.36 | 16.50 | 5,650 | +0.00(+0.00%) |
May 20, 2008 | 16.80 | 16.89 | 16.50 | 16.50 | 2,948 | +0.03(+0.18%) |
May 19, 2008 | 16.66 | 16.90 | 16.00 | 16.47 | 16,649 | +0.02(+0.12%) |
May 16, 2008 | 16.44 | 16.58 | 16.25 | 16.45 | 8,847 | +0.21(+1.29%) |
May 15, 2008 | 15.65 | 16.48 | 15.65 | 16.24 | 5,366 | +0.35(+2.20%) |
May 14, 2008 | 15.90 | 16.49 | 15.67 | 15.89 | 16,939 | +0.16(+1.02%) |
May 13, 2008 | 15.50 | 15.75 | 15.50 | 15.73 | 7,189 | -0.02(-0.13%) |
May 12, 2008 | 15.69 | 15.75 | 15.50 | 15.75 | 9,145 | +0.25(+1.61%) |
May 09, 2008 | 15.27 | 15.72 | 15.27 | 15.50 | 7,876 | -0.23(-1.46%) |
May 08, 2008 | 15.33 | 15.75 | 15.33 | 15.73 | 4,554 | +0.31(+2.01%) |
May 07, 2008 | 15.36 | 15.79 | 15.28 | 15.42 | 7,833 | -0.33(-2.10%) |
May 06, 2008 | 15.55 | 15.85 | 15.55 | 15.75 | 6,000 | +0.20(+1.29%) |
May 05, 2008 | 15.53 | 15.89 | 15.16 | 15.55 | 29,642 | -0.08(-0.51%) |
May 02, 2008 | 16.20 | 16.20 | 15.61 | 15.63 | 8,591 | -0.37(-2.31%) |
May 01, 2008 | 15.90 | 16.20 | 15.72 | 16.00 | 5,991 | +0.00(+0.00%) |
Apr 30, 2008 | 15.74 | 16.39 | 15.74 | 16.00 | 6,260 | +0.30(+1.91%) |
Apr 29, 2008 | 15.57 | 16.25 | 15.57 | 15.70 | 6,703 | -0.06(-0.38%) |
Apr 28, 2008 | 15.35 | 16.44 | 15.35 | 15.76 | 19,745 | +0.40(+2.60%) |
Apr 25, 2008 | 15.15 | 15.69 | 15.15 | 15.36 | 6,947 | +0.07(+0.46%) |
Apr 24, 2008 | 15.05 | 15.92 | 15.05 | 15.29 | 6,619 | +0.10(+0.66%) |
Apr 23, 2008 | 16.13 | 16.23 | 15.04 | 15.19 | 11,515 | -0.32(-2.06%) |
Apr 22, 2008 | 16.67 | 16.68 | 15.12 | 15.51 | 22,492 | -0.93(-5.66%) |
Apr 21, 2008 | 15.71 | 16.55 | 15.30 | 16.44 | 36,947 | +0.74(+4.71%) |
Apr 18, 2008 | 15.35 | 15.95 | 15.22 | 15.70 | 39,404 | +0.53(+3.49%) |
Apr 17, 2008 | 13.42 | 15.47 | 13.35 | 15.17 | 22,940 | +1.25(+8.98%) |
Apr 16, 2008 | 14.08 | 14.13 | 13.79 | 13.92 | 4,774 | -0.18(-1.28%) |
Apr 15, 2008 | 13.30 | 14.10 | 13.30 | 14.10 | 3,100 | +0.06(+0.43%) |
Apr 14, 2008 | 13.40 | 14.24 | 13.40 | 14.04 | 9,770 | -0.20(-1.40%) |
Apr 11, 2008 | 13.90 | 14.34 | 13.70 | 14.24 | 13,730 | +0.00(+0.00%) |
Apr 10, 2008 | 14.34 | 14.34 | 14.13 | 14.24 | 5,999 | -0.01(-0.07%) |
Apr 09, 2008 | 14.42 | 14.42 | 13.78 | 14.25 | 10,911 | +0.01(+0.07%) |
Apr 08, 2008 | 12.83 | 14.35 | 12.83 | 14.24 | 50,055 | +1.03(+7.80%) |
Apr 07, 2008 | 13.31 | 13.31 | 12.45 | 13.21 | 15,529 | -0.03(-0.23%) |
Apr 04, 2008 | 12.61 | 13.25 | 12.61 | 13.24 | 16,000 | +0.47(+3.68%) |
Apr 03, 2008 | 12.15 | 12.85 | 12.15 | 12.77 | 9,524 | +0.90(+7.58%) |
Apr 02, 2008 | 12.77 | 12.77 | 11.85 | 11.87 | 29,353 | -1.03(-8.00%) |
Apr 01, 2008 | 12.15 | 12.97 | 12.15 | 12.90 | 7,302 | +0.74(+6.10%) |
Mar 31, 2008 | 12.22 | 12.79 | 12.01 | 12.16 | 48,744 | +0.00(+0.00%) |
Mar 28, 2008 | 11.91 | 12.16 | 11.86 | 12.16 | 4,519 | +0.06(+0.50%) |
Mar 27, 2008 | 12.18 | 12.20 | 12.02 | 12.10 | 9,607 | -0.10(-0.82%) |
Mar 26, 2008 | 12.02 | 12.25 | 11.87 | 12.20 | 12,393 | +0.06(+0.49%) |
Mar 25, 2008 | 11.85 | 12.25 | 11.77 | 12.14 | 16,693 | +0.50(+4.30%) |
Mar 24, 2008 | 12.25 | 12.25 | 11.51 | 11.64 | 25,024 | -0.40(-3.32%) |
Mar 21, 2008 | 12.01 | 12.14 | 11.57 | 12.04 | 9,070 | +0.00(+0.00%) |
Mar 20, 2008 | 12.01 | 12.14 | 11.57 | 12.04 | 9,070 | -0.01(-0.08%) |
Mar 19, 2008 | 11.76 | 12.15 | 11.25 | 12.05 | 13,160 | +0.05(+0.42%) |
Mar 18, 2008 | 11.86 | 12.00 | 11.58 | 12.00 | 11,490 | +0.13(+1.10%) |
Mar 17, 2008 | 11.78 | 12.00 | 11.00 | 11.87 | 14,630 | -0.37(-3.02%) |
Mar 14, 2008 | 11.98 | 12.27 | 11.83 | 12.24 | 12,393 | +0.07(+0.58%) |
Mar 13, 2008 | 12.02 | 12.17 | 11.66 | 12.17 | 43,677 | -0.07(-0.57%) |
Mar 12, 2008 | 11.72 | 12.35 | 11.72 | 12.24 | 13,431 | +0.30(+2.51%) |
Mar 11, 2008 | 12.25 | 12.27 | 11.15 | 11.94 | 11,082 | +0.38(+3.29%) |
Mar 10, 2008 | 12.51 | 12.51 | 11.06 | 11.56 | 46,712 | -1.07(-8.47%) |
Mar 07, 2008 | 12.59 | 12.90 | 12.10 | 12.63 | 15,677 | +0.17(+1.36%) |
Mar 06, 2008 | 12.52 | 12.52 | 11.87 | 12.46 | 9,731 | -0.14(-1.11%) |
Mar 05, 2008 | 12.25 | 12.68 | 12.20 | 12.60 | 5,500 | +0.46(+3.79%) |
Mar 04, 2008 | 12.60 | 12.94 | 11.50 | 12.14 | 33,536 | -0.29(-2.33%) |