Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.015 | 7.015 | 6.638 | 6.675 | 0 | -0.27(-3.82%) |
Jan 29, 2009 | 7.175 | 7.188 | 6.940 | 6.940 | 92,622 | -0.41(-5.56%) |
Jan 28, 2009 | 7.195 | 7.356 | 7.164 | 7.349 | 79,808 | +0.36(+5.19%) |
Jan 27, 2009 | 6.995 | 6.995 | 6.893 | 6.986 | 288,418 | +0.10(+1.39%) |
Jan 26, 2009 | 6.981 | 7.006 | 6.768 | 6.890 | 158,662 | +0.03(+0.40%) |
Jan 23, 2009 | 6.579 | 6.909 | 6.538 | 6.863 | 32,267 | +0.11(+1.62%) |
Jan 22, 2009 | 6.831 | 6.923 | 6.659 | 6.754 | 49,992 | -0.05(-0.77%) |
Jan 21, 2009 | 6.700 | 6.888 | 6.602 | 6.806 | 80,574 | +0.21(+3.24%) |
Jan 20, 2009 | 7.049 | 7.049 | 6.565 | 6.593 | 78,413 | -0.53(-7.49%) |
Jan 16, 2009 | 7.168 | 7.168 | 6.880 | 7.127 | 90,967 | +0.17(+2.52%) |
Jan 15, 2009 | 6.780 | 7.044 | 6.629 | 6.952 | 88,059 | +0.04(+0.63%) |
Jan 14, 2009 | 7.099 | 7.099 | 6.838 | 6.909 | 162,525 | -0.33(-4.55%) |
Jan 13, 2009 | 7.056 | 7.259 | 7.056 | 7.238 | 78,123 | +0.08(+1.11%) |
Jan 12, 2009 | 7.284 | 7.306 | 7.095 | 7.159 | 54,682 | -0.30(-4.02%) |
Jan 09, 2009 | 7.568 | 7.573 | 7.459 | 7.459 | 251,676 | -0.23(-2.99%) |
Jan 08, 2009 | 7.568 | 7.709 | 7.561 | 7.688 | 72,455 | +0.03(+0.33%) |
Jan 07, 2009 | 7.811 | 7.834 | 7.613 | 7.663 | 75,663 | -0.30(-3.73%) |
Jan 06, 2009 | 7.824 | 8.020 | 7.804 | 7.960 | 69,498 | +0.20(+2.60%) |
Jan 05, 2009 | 7.772 | 7.824 | 7.615 | 7.759 | 85,590 | -0.01(-0.12%) |
Jan 02, 2009 | 7.609 | 7.822 | 7.582 | 7.768 | 0 | +0.11(+1.45%) |
Jan 01, 2009 | 7.359 | 7.686 | 7.359 | 7.656 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.359 | 7.686 | 7.359 | 7.656 | 466,574 | +0.22(+3.03%) |
Dec 30, 2008 | 7.236 | 7.431 | 7.235 | 7.431 | 292,542 | +0.26(+3.61%) |
Dec 29, 2008 | 7.324 | 7.324 | 7.078 | 7.172 | 463,960 | -0.14(-1.96%) |
Dec 26, 2008 | 7.297 | 7.318 | 7.170 | 7.315 | 134,737 | +0.07(+0.97%) |
Dec 24, 2008 | 7.168 | 7.245 | 7.118 | 7.245 | 133,474 | +0.08(+1.05%) |
Dec 23, 2008 | 7.284 | 7.284 | 7.118 | 7.170 | 281,497 | +0.02(+0.32%) |
Dec 22, 2008 | 7.390 | 7.390 | 7.002 | 7.147 | 301,474 | -0.33(-4.44%) |
Dec 19, 2008 | 7.518 | 7.581 | 7.397 | 7.479 | 261,955 | +0.06(+0.86%) |
Dec 18, 2008 | 7.611 | 7.611 | 7.349 | 7.415 | 143,085 | -0.23(-3.00%) |
Dec 17, 2008 | 7.499 | 7.679 | 7.377 | 7.645 | 177,786 | +0.12(+1.54%) |
Dec 16, 2008 | 7.211 | 7.529 | 7.165 | 7.529 | 150,499 | +0.48(+6.86%) |
Dec 15, 2008 | 7.097 | 7.113 | 6.936 | 7.046 | 275,266 | -0.21(-2.96%) |
Dec 12, 2008 | 6.725 | 7.261 | 6.725 | 7.261 | 242,338 | +0.30(+4.36%) |
Dec 11, 2008 | 7.290 | 7.422 | 6.888 | 6.957 | 94,642 | -0.40(-5.50%) |
Dec 10, 2008 | 7.286 | 7.397 | 7.222 | 7.362 | 295,006 | +0.13(+1.83%) |
Dec 09, 2008 | 7.404 | 7.540 | 7.160 | 7.230 | 307,740 | -0.18(-2.40%) |
Dec 08, 2008 | 7.472 | 7.472 | 7.220 | 7.407 | 44,073 | +0.30(+4.17%) |
Dec 05, 2008 | 6.734 | 7.112 | 6.600 | 7.111 | 307,635 | +0.27(+4.02%) |
Dec 04, 2008 | 7.063 | 7.122 | 6.729 | 6.836 | 97,313 | -0.19(-2.71%) |
Dec 03, 2008 | 6.663 | 7.026 | 6.663 | 7.026 | 101,119 | +0.34(+5.13%) |
Dec 02, 2008 | 6.538 | 6.734 | 6.481 | 6.684 | 103,671 | +0.15(+2.30%) |
Dec 01, 2008 | 7.043 | 7.043 | 6.534 | 6.534 | 132,564 | -0.67(-9.36%) |
Nov 28, 2008 | 7.156 | 7.218 | 7.126 | 7.209 | 32,342 | +0.03(+0.38%) |
Nov 26, 2008 | 6.799 | 7.188 | 6.799 | 7.181 | 273,246 | +0.32(+4.67%) |
Nov 25, 2008 | 6.824 | 6.877 | 6.647 | 6.861 | 95,548 | +0.09(+1.38%) |
Nov 24, 2008 | 6.295 | 6.767 | 6.295 | 6.767 | 83,306 | +0.51(+8.21%) |
Nov 21, 2008 | 6.011 | 6.254 | 5.779 | 6.254 | 140,506 | +0.28(+4.64%) |
Nov 20, 2008 | 6.347 | 6.347 | 5.977 | 5.977 | 112,670 | -0.40(-6.27%) |
Nov 19, 2008 | 6.875 | 6.909 | 6.377 | 6.377 | 68,961 | -0.47(-6.90%) |
Nov 18, 2008 | 6.993 | 6.999 | 6.625 | 6.850 | 174,455 | -0.09(-1.31%) |
Nov 17, 2008 | 6.997 | 7.147 | 6.911 | 6.940 | 107,363 | -0.18(-2.52%) |
Nov 14, 2008 | 7.406 | 7.406 | 7.099 | 7.120 | 42,185 | -0.30(-4.02%) |
Nov 13, 2008 | 6.906 | 7.418 | 6.663 | 7.418 | 165,456 | +0.45(+6.42%) |
Nov 12, 2008 | 7.079 | 7.138 | 6.895 | 6.970 | 92,182 | -0.25(-3.49%) |
Nov 11, 2008 | 7.174 | 7.290 | 7.111 | 7.222 | 27,039 | -0.09(-1.21%) |
Nov 10, 2008 | 7.784 | 7.784 | 7.311 | 7.311 | 125,079 | -0.29(-3.77%) |
Nov 07, 2008 | 7.513 | 7.597 | 7.437 | 7.597 | 66,440 | +0.20(+2.67%) |
Nov 06, 2008 | 7.709 | 7.709 | 7.397 | 7.399 | 203,792 | -0.36(-4.63%) |
Nov 05, 2008 | 8.154 | 8.161 | 7.759 | 7.759 | 69,951 | -0.47(-5.77%) |
Nov 04, 2008 | 8.152 | 8.233 | 8.052 | 8.233 | 88,899 | +0.27(+3.34%) |
Nov 03, 2008 | 7.956 | 8.084 | 7.954 | 7.968 | 214,691 | -0.00(-0.06%) |
Oct 31, 2008 | 7.804 | 8.027 | 7.804 | 7.972 | 49,270 | +0.21(+2.76%) |
Oct 30, 2008 | 7.756 | 7.784 | 7.584 | 7.758 | 115,798 | -0.02(-0.24%) |
Oct 29, 2008 | 7.547 | 7.779 | 7.413 | 7.777 | 127,798 | +0.36(+4.84%) |
Oct 28, 2008 | 6.995 | 7.579 | 6.790 | 7.417 | 123,120 | +0.45(+6.44%) |
Oct 27, 2008 | 7.004 | 7.161 | 6.772 | 6.969 | 84,138 | -0.15(-2.16%) |
Oct 24, 2008 | 6.886 | 7.232 | 6.818 | 7.122 | 70,493 | -0.12(-1.72%) |
Oct 23, 2008 | 7.579 | 7.579 | 7.006 | 7.247 | 60,500 | -0.27(-3.64%) |
Oct 22, 2008 | 7.824 | 7.824 | 7.481 | 7.521 | 43,338 | -0.48(-6.04%) |
Oct 21, 2008 | 8.113 | 8.204 | 8.004 | 8.004 | 96,600 | -0.22(-2.65%) |
Oct 20, 2008 | 7.981 | 8.222 | 7.950 | 8.222 | 16,289 | +0.29(+3.70%) |
Oct 17, 2008 | 7.759 | 8.188 | 7.759 | 7.929 | 307,190 | -0.01(-0.17%) |
Oct 16, 2008 | 7.672 | 7.943 | 7.317 | 7.943 | 34,938 | +0.15(+1.89%) |
Oct 15, 2008 | 8.204 | 8.204 | 7.795 | 7.795 | 33,930 | -0.70(-8.24%) |
Oct 14, 2008 | 8.897 | 9.120 | 8.345 | 8.495 | 100,617 | +0.16(+1.96%) |
Oct 13, 2008 | 8.347 | 8.395 | 8.165 | 8.331 | 52,918 | +0.52(+6.63%) |
Oct 10, 2008 | 7.356 | 7.970 | 7.274 | 7.813 | 178,344 | +0.06(+0.82%) |
Oct 09, 2008 | 8.588 | 8.588 | 7.727 | 7.749 | 592,168 | -0.86(-9.96%) |
Oct 08, 2008 | 8.288 | 8.756 | 8.279 | 8.606 | 74,229 | -0.07(-0.76%) |
Oct 07, 2008 | 9.229 | 9.229 | 8.672 | 8.672 | 75,742 | -0.56(-6.03%) |
Oct 06, 2008 | 9.283 | 9.308 | 8.783 | 9.229 | 170,785 | -0.31(-3.26%) |
Oct 03, 2008 | 9.999 | 10.06 | 9.540 | 9.540 | 72,640 | -0.30(-3.06%) |
Oct 02, 2008 | 10.27 | 10.27 | 9.838 | 9.842 | 807,727 | -0.46(-4.42%) |
Oct 01, 2008 | 10.27 | 10.30 | 10.17 | 10.30 | 49,970 | +0.00(+0.04%) |
Sep 30, 2008 | 10.04 | 10.30 | 9.983 | 10.29 | 170,450 | +0.31(+3.10%) |
Sep 29, 2008 | 10.57 | 10.57 | 9.967 | 9.983 | 247,755 | -0.68(-6.41%) |
Sep 26, 2008 | 10.52 | 10.67 | 10.42 | 10.67 | 0 | +0.07(+0.64%) |
Sep 25, 2008 | 10.50 | 10.64 | 10.50 | 10.60 | 494,794 | +0.16(+1.52%) |
Sep 24, 2008 | 10.59 | 10.59 | 10.44 | 10.44 | 124,903 | -0.13(-1.25%) |
Sep 23, 2008 | 10.66 | 10.75 | 10.56 | 10.57 | 44,997 | -0.15(-1.36%) |
Sep 22, 2008 | 11.19 | 11.19 | 10.72 | 10.72 | 1,347,716 | -0.53(-4.73%) |
Sep 19, 2008 | 11.14 | 11.73 | 11.06 | 11.25 | 0 | +0.47(+4.33%) |
Sep 18, 2008 | 10.35 | 10.78 | 10.06 | 10.78 | 181,227 | +0.42(+4.02%) |
Sep 17, 2008 | 10.60 | 10.60 | 10.30 | 10.36 | 37,473 | -0.33(-3.11%) |
Sep 16, 2008 | 10.28 | 10.72 | 10.28 | 10.70 | 73,234 | +0.10(+0.96%) |
Sep 15, 2008 | 10.69 | 10.87 | 10.59 | 10.60 | 37,446 | -0.36(-3.25%) |
Sep 12, 2008 | 10.77 | 10.97 | 10.77 | 10.95 | 66,220 | +0.12(+1.07%) |
Sep 11, 2008 | 10.58 | 10.84 | 10.56 | 10.84 | 34,718 | +0.00(+0.00%) |
Sep 10, 2008 | 10.77 | 10.84 | 10.62 | 10.84 | 63,527 | +0.15(+1.36%) |
Sep 09, 2008 | 11.02 | 11.08 | 10.69 | 10.69 | 19,841 | -0.35(-3.14%) |
Sep 08, 2008 | 11.08 | 11.08 | 10.89 | 11.04 | 45,873 | +0.35(+3.24%) |
Sep 05, 2008 | 10.62 | 10.71 | 10.49 | 10.69 | 0 | -0.04(-0.33%) |
Sep 04, 2008 | 10.87 | 10.87 | 10.69 | 10.73 | 50,990 | -0.22(-2.03%) |
Sep 03, 2008 | 10.82 | 10.97 | 10.82 | 10.95 | 149,245 | +0.06(+0.59%) |
Sep 02, 2008 | 10.94 | 11.10 | 10.82 | 10.88 | 53,974 | -0.03(-0.28%) |
Aug 29, 2008 | 10.90 | 10.96 | 10.88 | 10.91 | 36,861 | -0.02(-0.18%) |
Aug 28, 2008 | 10.78 | 10.95 | 10.76 | 10.93 | 18,630 | +0.22(+2.08%) |
Aug 27, 2008 | 10.68 | 10.72 | 10.68 | 10.71 | 8,527 | +0.13(+1.22%) |
Aug 26, 2008 | 10.62 | 10.62 | 10.53 | 10.58 | 13,046 | +0.01(+0.09%) |
Aug 25, 2008 | 10.64 | 10.65 | 10.56 | 10.57 | 40,905 | -0.14(-1.32%) |
Aug 22, 2008 | 10.64 | 10.73 | 10.64 | 10.71 | 23,532 | +0.11(+1.03%) |
Aug 21, 2008 | 10.57 | 10.64 | 10.55 | 10.60 | 52,324 | +0.01(+0.11%) |
Aug 20, 2008 | 10.60 | 10.67 | 10.53 | 10.59 | 32,082 | -0.02(-0.20%) |
Aug 19, 2008 | 10.69 | 10.74 | 10.61 | 10.61 | 82,431 | -0.19(-1.76%) |
Aug 18, 2008 | 10.93 | 10.97 | 10.78 | 10.80 | 17,706 | -0.17(-1.57%) |
Aug 15, 2008 | 10.94 | 11.05 | 10.92 | 10.98 | 0 | +0.08(+0.75%) |
Aug 14, 2008 | 10.79 | 10.94 | 10.79 | 10.89 | 72,895 | +0.10(+0.92%) |
Aug 13, 2008 | 10.82 | 10.85 | 10.70 | 10.80 | 74,845 | -0.06(-0.51%) |
Aug 12, 2008 | 10.99 | 11.01 | 10.84 | 10.85 | 51,074 | -0.19(-1.75%) |
Aug 11, 2008 | 10.90 | 11.15 | 10.90 | 11.04 | 47,769 | +0.16(+1.50%) |
Aug 08, 2008 | 10.59 | 10.89 | 10.59 | 10.88 | 66,792 | +0.31(+2.95%) |
Aug 07, 2008 | 10.71 | 10.74 | 10.54 | 10.57 | 9,623 | -0.23(-2.10%) |
Aug 06, 2008 | 10.72 | 10.80 | 10.66 | 10.80 | 9,517 | +0.11(+1.04%) |
Aug 05, 2008 | 10.62 | 10.69 | 10.62 | 10.69 | 5,984 | +0.25(+2.40%) |
Aug 04, 2008 | 10.56 | 10.56 | 10.42 | 10.44 | 26,054 | -0.10(-0.97%) |
Aug 01, 2008 | 10.53 | 10.56 | 10.44 | 10.54 | 88,618 | -0.01(-0.13%) |
Jul 31, 2008 | 10.52 | 10.63 | 10.52 | 10.55 | 153,051 | -0.05(-0.45%) |
Jul 30, 2008 | 10.59 | 10.65 | 10.46 | 10.60 | 27,400 | +0.07(+0.69%) |
Jul 29, 2008 | 10.53 | 10.53 | 10.21 | 10.53 | 31,057 | +0.31(+3.07%) |
Jul 28, 2008 | 10.31 | 10.31 | 10.21 | 10.21 | 36,685 | -0.15(-1.45%) |
Jul 25, 2008 | 10.34 | 10.46 | 10.32 | 10.36 | 34,348 | +0.03(+0.31%) |
Jul 24, 2008 | 10.70 | 10.70 | 10.32 | 10.33 | 69,371 | -0.42(-3.88%) |
Jul 23, 2008 | 10.65 | 10.86 | 10.59 | 10.75 | 61,960 | +0.10(+0.91%) |
Jul 22, 2008 | 10.29 | 10.67 | 10.29 | 10.65 | 46,669 | +0.26(+2.54%) |
Jul 21, 2008 | 10.44 | 10.44 | 10.34 | 10.39 | 101,088 | +0.02(+0.15%) |
Jul 18, 2008 | 10.29 | 10.37 | 10.29 | 10.37 | 55,105 | +0.01(+0.09%) |
Jul 17, 2008 | 10.24 | 10.37 | 10.08 | 10.36 | 237,643 | +0.23(+2.31%) |
Jul 16, 2008 | 9.804 | 10.13 | 9.758 | 10.13 | 49,860 | +0.28(+2.84%) |
Jul 15, 2008 | 9.720 | 9.917 | 9.582 | 9.849 | 47,149 | +0.04(+0.44%) |
Jul 14, 2008 | 10.06 | 10.06 | 9.806 | 9.806 | 87,456 | -0.24(-2.35%) |
Jul 11, 2008 | 9.949 | 10.14 | 9.877 | 10.04 | 33,754 | -0.06(-0.56%) |
Jul 10, 2008 | 10.02 | 10.14 | 9.999 | 10.10 | 34,608 | +0.07(+0.73%) |
Jul 09, 2008 | 10.31 | 10.34 | 10.03 | 10.03 | 58,489 | -0.32(-3.14%) |
Jul 08, 2008 | 9.983 | 10.35 | 9.983 | 10.35 | 52,614 | +0.35(+3.48%) |
Jul 07, 2008 | 10.15 | 10.15 | 9.904 | 10.00 | 141,861 | -0.08(-0.83%) |
Jul 04, 2008 | 10.24 | 10.24 | 10.09 | 10.09 | 211,496 | +0.00(+0.00%) |
Jul 03, 2008 | 10.24 | 10.24 | 10.09 | 10.09 | 211,496 | -0.14(-1.36%) |
Jul 02, 2008 | 10.46 | 10.46 | 10.21 | 10.23 | 818,855 | -0.16(-1.53%) |
Jul 01, 2008 | 10.29 | 10.43 | 10.24 | 10.39 | 63,861 | -0.03(-0.24%) |
Jun 30, 2008 | 10.49 | 10.52 | 10.40 | 10.41 | 121,167 | -0.05(-0.48%) |
Jun 27, 2008 | 10.49 | 10.57 | 10.41 | 10.46 | 51,369 | -0.09(-0.88%) |
Jun 26, 2008 | 10.70 | 10.72 | 10.55 | 10.55 | 46,194 | -0.27(-2.50%) |
Jun 25, 2008 | 10.80 | 10.97 | 10.80 | 10.82 | 214,414 | +0.08(+0.74%) |
Jun 24, 2008 | 10.70 | 10.85 | 10.66 | 10.74 | 60,970 | +0.00(+0.00%) |
Jun 23, 2008 | 10.92 | 10.95 | 10.74 | 10.74 | 71,857 | -0.29(-2.64%) |
Jun 20, 2008 | 11.17 | 11.17 | 11.02 | 11.04 | 112,172 | -0.18(-1.62%) |
Jun 19, 2008 | 11.12 | 11.22 | 11.07 | 11.22 | 375,307 | +0.08(+0.69%) |
Jun 18, 2008 | 11.20 | 11.22 | 11.09 | 11.14 | 112,767 | -0.14(-1.25%) |
Jun 17, 2008 | 11.45 | 11.45 | 11.28 | 11.28 | 131,380 | -0.13(-1.13%) |
Jun 16, 2008 | 11.30 | 11.44 | 11.30 | 11.41 | 75,500 | +0.08(+0.68%) |
Jun 13, 2008 | 11.26 | 11.33 | 11.22 | 11.33 | 49,899 | +0.15(+1.34%) |
Jun 12, 2008 | 11.28 | 11.30 | 11.13 | 11.18 | 40,408 | -0.09(-0.79%) |
Jun 11, 2008 | 11.39 | 11.39 | 11.21 | 11.27 | 33,266 | -0.15(-1.29%) |
Jun 10, 2008 | 11.47 | 11.48 | 11.36 | 11.42 | 9,632 | -0.02(-0.14%) |
Jun 09, 2008 | 11.55 | 11.59 | 11.42 | 11.44 | 9,755 | -0.14(-1.18%) |
Jun 06, 2008 | 11.82 | 11.82 | 11.57 | 11.57 | 46,225 | -0.30(-2.49%) |
Jun 05, 2008 | 11.74 | 11.87 | 11.74 | 11.87 | 37,803 | +0.18(+1.50%) |
Jun 04, 2008 | 11.67 | 11.77 | 11.65 | 11.69 | 109,942 | +0.04(+0.35%) |
Jun 03, 2008 | 11.71 | 11.72 | 11.57 | 11.65 | 422,707 | -0.03(-0.29%) |
Jun 02, 2008 | 11.74 | 11.74 | 11.60 | 11.69 | 207,250 | -0.09(-0.77%) |
May 30, 2008 | 11.80 | 11.80 | 11.74 | 11.78 | 227,778 | -0.02(-0.19%) |
May 29, 2008 | 11.69 | 11.83 | 11.69 | 11.80 | 127,631 | +0.12(+1.01%) |
May 28, 2008 | 11.68 | 11.68 | 11.62 | 11.68 | 11,361 | +0.02(+0.20%) |
May 27, 2008 | 11.51 | 11.67 | 11.51 | 11.66 | 63,725 | +0.13(+1.10%) |
May 26, 2008 | 11.52 | 11.56 | 11.52 | 11.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.52 | 11.56 | 11.52 | 11.53 | 15,823 | -0.12(-1.07%) |
May 22, 2008 | 11.59 | 11.70 | 11.59 | 11.66 | 67,848 | +0.04(+0.35%) |
May 21, 2008 | 11.79 | 11.82 | 11.60 | 11.62 | 35,220 | -0.18(-1.48%) |
May 20, 2008 | 11.83 | 11.84 | 11.75 | 11.79 | 182,102 | -0.12(-0.97%) |
May 19, 2008 | 11.89 | 12.01 | 11.87 | 11.91 | 48,913 | +0.01(+0.06%) |
May 16, 2008 | 11.87 | 11.92 | 11.86 | 11.90 | 49,107 | -0.06(-0.48%) |
May 15, 2008 | 11.81 | 11.96 | 11.81 | 11.96 | 48,702 | +0.14(+1.17%) |
May 14, 2008 | 11.77 | 11.91 | 11.77 | 11.82 | 36,817 | +0.07(+0.58%) |
May 13, 2008 | 11.72 | 11.77 | 11.70 | 11.75 | 22,604 | +0.03(+0.21%) |
May 12, 2008 | 11.60 | 11.72 | 11.55 | 11.72 | 51,760 | +0.18(+1.58%) |
May 09, 2008 | 11.53 | 11.61 | 11.53 | 11.54 | 28,206 | -0.01(-0.10%) |
May 08, 2008 | 11.61 | 11.63 | 11.52 | 11.55 | 78,444 | -0.00(-0.04%) |
May 07, 2008 | 11.74 | 11.76 | 11.54 | 11.56 | 25,187 | -0.21(-1.80%) |
May 06, 2008 | 11.60 | 11.77 | 11.58 | 11.77 | 40,218 | +0.09(+0.76%) |
May 05, 2008 | 11.67 | 11.71 | 11.64 | 11.68 | 94,369 | -0.05(-0.41%) |
May 02, 2008 | 11.85 | 11.85 | 11.71 | 11.73 | 121,312 | -0.01(-0.10%) |
May 01, 2008 | 11.44 | 11.74 | 11.44 | 11.74 | 62,255 | +0.26(+2.24%) |
Apr 30, 2008 | 11.60 | 11.66 | 11.47 | 11.48 | 174,063 | -0.11(-0.92%) |
Apr 29, 2008 | 11.63 | 11.63 | 11.55 | 11.59 | 150,759 | -0.03(-0.29%) |
Apr 28, 2008 | 11.61 | 11.67 | 11.54 | 11.62 | 75,540 | +0.05(+0.41%) |
Apr 25, 2008 | 11.51 | 11.60 | 11.44 | 11.58 | 180,430 | +0.07(+0.65%) |
Apr 24, 2008 | 11.29 | 11.50 | 11.27 | 11.50 | 107,183 | +0.17(+1.50%) |
Apr 23, 2008 | 11.29 | 11.39 | 11.29 | 11.33 | 75,333 | +0.04(+0.36%) |
Apr 22, 2008 | 11.31 | 11.35 | 11.24 | 11.29 | 61,001 | -0.10(-0.92%) |
Apr 21, 2008 | 11.45 | 11.47 | 11.36 | 11.39 | 84,015 | -0.10(-0.85%) |
Apr 18, 2008 | 11.58 | 11.58 | 11.47 | 11.49 | 230,840 | +0.12(+1.06%) |
Apr 17, 2008 | 11.27 | 11.40 | 11.24 | 11.37 | 102,980 | +0.04(+0.38%) |
Apr 16, 2008 | 11.12 | 11.34 | 11.10 | 11.33 | 66,550 | +0.32(+2.91%) |
Apr 15, 2008 | 10.97 | 11.01 | 10.92 | 11.01 | 100,793 | +0.09(+0.79%) |
Apr 14, 2008 | 10.98 | 11.00 | 10.91 | 10.92 | 196,650 | -0.08(-0.72%) |
Apr 11, 2008 | 11.05 | 11.14 | 11.00 | 11.00 | 134,209 | -0.18(-1.57%) |
Apr 10, 2008 | 11.12 | 11.24 | 11.07 | 11.18 | 68,204 | +0.06(+0.51%) |
Apr 09, 2008 | 11.36 | 11.36 | 11.12 | 11.12 | 188,773 | -0.20(-1.77%) |
Apr 08, 2008 | 11.33 | 11.39 | 11.29 | 11.32 | 35,202 | -0.10(-0.86%) |
Apr 07, 2008 | 11.43 | 11.53 | 11.40 | 11.42 | 150,930 | +0.04(+0.32%) |
Apr 04, 2008 | 11.46 | 11.49 | 11.37 | 11.38 | 287,340 | -0.08(-0.69%) |
Apr 03, 2008 | 11.33 | 11.48 | 11.32 | 11.46 | 101,867 | +0.06(+0.50%) |
Apr 02, 2008 | 11.35 | 11.49 | 11.30 | 11.40 | 123,208 | +0.07(+0.58%) |
Apr 01, 2008 | 11.07 | 11.35 | 11.05 | 11.34 | 374,247 | +0.44(+4.07%) |
Mar 31, 2008 | 10.84 | 10.98 | 10.80 | 10.89 | 1,429,224 | +0.11(+0.99%) |
Mar 28, 2008 | 10.94 | 10.99 | 10.79 | 10.79 | 111,768 | -0.17(-1.51%) |
Mar 27, 2008 | 11.13 | 11.15 | 10.94 | 10.95 | 118,808 | -0.13(-1.21%) |
Mar 26, 2008 | 11.26 | 11.26 | 11.07 | 11.09 | 264,019 | -0.19(-1.69%) |
Mar 25, 2008 | 11.19 | 11.30 | 11.17 | 11.28 | 191,413 | +0.06(+0.51%) |
Mar 24, 2008 | 11.11 | 11.29 | 11.07 | 11.22 | 161,051 | +0.08(+0.73%) |
Mar 21, 2008 | 10.92 | 11.14 | 10.84 | 11.14 | 379,747 | +0.00(+0.00%) |
Mar 20, 2008 | 10.92 | 11.14 | 10.84 | 11.14 | 379,747 | +0.27(+2.47%) |
Mar 19, 2008 | 11.11 | 11.15 | 10.87 | 10.87 | 168,092 | -0.14(-1.26%) |
Mar 18, 2008 | 10.73 | 11.01 | 10.72 | 11.01 | 748,054 | +0.41(+3.84%) |
Mar 17, 2008 | 10.50 | 10.69 | 10.45 | 10.60 | 396,908 | -0.13(-1.21%) |
Mar 14, 2008 | 11.01 | 11.01 | 10.64 | 10.73 | 1,395,341 | -0.19(-1.75%) |
Mar 13, 2008 | 10.72 | 10.97 | 10.62 | 10.92 | 553,120 | +0.08(+0.75%) |
Mar 12, 2008 | 10.91 | 11.02 | 10.84 | 10.84 | 111,328 | -0.09(-0.81%) |
Mar 11, 2008 | 10.67 | 10.94 | 10.62 | 10.93 | 707,571 | +0.42(+4.04%) |
Mar 10, 2008 | 10.65 | 10.69 | 10.49 | 10.51 | 478,754 | -0.15(-1.43%) |
Mar 07, 2008 | 10.52 | 10.77 | 10.52 | 10.66 | 712,411 | +0.01(+0.13%) |
Mar 06, 2008 | 10.87 | 10.87 | 10.64 | 10.64 | 175,132 | -0.33(-3.02%) |
Mar 05, 2008 | 11.05 | 11.10 | 10.93 | 10.98 | 243,777 | +0.00(+0.00%) |
Mar 04, 2008 | 10.98 | 11.02 | 10.83 | 10.98 | 241,577 | -0.07(-0.60%) |
Mar 03, 2008 | 11.02 | 11.08 | 10.93 | 11.04 | 261,379 | -0.01(-0.12%) |
Feb 29, 2008 | 11.25 | 11.25 | 11.01 | 11.06 | 201,094 | -0.31(-2.74%) |
Feb 28, 2008 | 11.47 | 11.48 | 11.34 | 11.37 | 835,185 | -0.18(-1.56%) |
Feb 27, 2008 | 11.52 | 11.67 | 11.52 | 11.55 | 260,498 | -0.04(-0.39%) |
Feb 26, 2008 | 11.53 | 11.64 | 11.45 | 11.59 | 708,451 | +0.09(+0.77%) |
Feb 25, 2008 | 11.29 | 11.51 | 11.19 | 11.50 | 1,522,510 | +0.25(+2.18%) |
Feb 22, 2008 | 11.19 | 11.27 | 11.05 | 11.26 | 1,110,024 | +0.09(+0.79%) |
Feb 21, 2008 | 11.42 | 11.46 | 11.17 | 11.17 | 719,892 | -0.17(-1.50%) |
Feb 20, 2008 | 11.13 | 11.38 | 11.13 | 11.34 | 686,890 | +0.12(+1.05%) |
Feb 19, 2008 | 11.20 | 11.40 | 11.17 | 11.22 | 319,463 | -0.05(-0.46%) |
Feb 18, 2008 | 11.17 | 11.27 | 11.14 | 11.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.17 | 11.27 | 11.14 | 11.27 | 292,181 | +0.03(+0.30%) |
Feb 14, 2008 | 11.42 | 11.42 | 11.23 | 11.24 | 314,182 | -0.16(-1.43%) |
Feb 13, 2008 | 11.42 | 11.47 | 11.30 | 11.40 | 185,693 | +0.08(+0.72%) |
Feb 12, 2008 | 11.29 | 11.41 | 11.24 | 11.32 | 149,170 | +0.09(+0.81%) |
Feb 11, 2008 | 11.27 | 11.28 | 11.12 | 11.23 | 119,248 | -0.04(-0.35%) |
Feb 08, 2008 | 11.40 | 11.42 | 11.21 | 11.27 | 180,853 | -0.07(-0.62%) |
Feb 07, 2008 | 11.28 | 11.40 | 11.20 | 11.34 | 258,738 | +0.05(+0.44%) |
Feb 06, 2008 | 11.43 | 11.51 | 11.29 | 11.29 | 161,491 | -0.13(-1.14%) |
Feb 05, 2008 | 11.62 | 11.64 | 11.42 | 11.42 | 118,808 | -0.32(-2.71%) |
Feb 04, 2008 | 11.90 | 11.90 | 11.73 | 11.74 | 84,486 | -0.16(-1.32%) |