Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.007 | 7.007 | 6.630 | 6.668 | 0 | -0.26(-3.82%) |
Jan 29, 2009 | 7.167 | 7.180 | 6.932 | 6.932 | 92,729 | -0.41(-5.56%) |
Jan 28, 2009 | 7.187 | 7.348 | 7.156 | 7.340 | 79,901 | +0.36(+5.19%) |
Jan 27, 2009 | 6.987 | 6.987 | 6.885 | 6.978 | 288,752 | +0.10(+1.39%) |
Jan 26, 2009 | 6.973 | 6.998 | 6.761 | 6.882 | 158,846 | +0.03(+0.40%) |
Jan 23, 2009 | 6.571 | 6.901 | 6.531 | 6.855 | 32,304 | +0.11(+1.62%) |
Jan 22, 2009 | 6.823 | 6.915 | 6.651 | 6.746 | 50,049 | -0.05(-0.77%) |
Jan 21, 2009 | 6.692 | 6.880 | 6.594 | 6.798 | 80,667 | +0.21(+3.24%) |
Jan 20, 2009 | 7.041 | 7.041 | 6.558 | 6.585 | 78,504 | -0.53(-7.49%) |
Jan 16, 2009 | 7.159 | 7.159 | 6.872 | 7.119 | 91,073 | +0.17(+2.52%) |
Jan 15, 2009 | 6.772 | 7.036 | 6.621 | 6.944 | 88,161 | +0.04(+0.63%) |
Jan 14, 2009 | 7.091 | 7.091 | 6.830 | 6.901 | 162,713 | -0.33(-4.55%) |
Jan 13, 2009 | 7.048 | 7.250 | 7.048 | 7.230 | 78,213 | +0.08(+1.11%) |
Jan 12, 2009 | 7.275 | 7.298 | 7.087 | 7.150 | 54,746 | -0.30(-4.02%) |
Jan 09, 2009 | 7.559 | 7.564 | 7.450 | 7.450 | 251,967 | -0.23(-2.99%) |
Jan 08, 2009 | 7.559 | 7.700 | 7.552 | 7.679 | 72,539 | +0.03(+0.33%) |
Jan 07, 2009 | 7.802 | 7.824 | 7.604 | 7.654 | 75,751 | -0.30(-3.73%) |
Jan 06, 2009 | 7.815 | 8.011 | 7.795 | 7.951 | 69,579 | +0.20(+2.60%) |
Jan 05, 2009 | 7.763 | 7.815 | 7.607 | 7.750 | 85,689 | -0.01(-0.12%) |
Jan 02, 2009 | 7.600 | 7.813 | 7.574 | 7.759 | 0 | +0.11(+1.45%) |
Jan 01, 2009 | 7.350 | 7.677 | 7.350 | 7.647 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.350 | 7.677 | 7.350 | 7.647 | 467,114 | +0.22(+3.03%) |
Dec 30, 2008 | 7.227 | 7.423 | 7.226 | 7.423 | 292,880 | +0.26(+3.61%) |
Dec 29, 2008 | 7.316 | 7.316 | 7.069 | 7.164 | 464,498 | -0.14(-1.96%) |
Dec 26, 2008 | 7.289 | 7.309 | 7.162 | 7.307 | 134,893 | +0.07(+0.97%) |
Dec 24, 2008 | 7.159 | 7.237 | 7.109 | 7.237 | 133,629 | +0.07(+1.05%) |
Dec 23, 2008 | 7.275 | 7.275 | 7.109 | 7.162 | 281,823 | +0.02(+0.32%) |
Dec 22, 2008 | 7.382 | 7.382 | 6.994 | 7.138 | 301,823 | -0.33(-4.44%) |
Dec 19, 2008 | 7.509 | 7.572 | 7.389 | 7.470 | 262,258 | +0.06(+0.86%) |
Dec 18, 2008 | 7.602 | 7.602 | 7.341 | 7.407 | 143,250 | -0.23(-3.00%) |
Dec 17, 2008 | 7.491 | 7.670 | 7.368 | 7.636 | 177,991 | +0.12(+1.54%) |
Dec 16, 2008 | 7.202 | 7.520 | 7.157 | 7.520 | 150,673 | +0.48(+6.86%) |
Dec 15, 2008 | 7.089 | 7.105 | 6.928 | 7.038 | 275,585 | -0.21(-2.96%) |
Dec 12, 2008 | 6.717 | 7.252 | 6.717 | 7.252 | 242,619 | +0.30(+4.36%) |
Dec 11, 2008 | 7.282 | 7.414 | 6.880 | 6.949 | 94,751 | -0.40(-5.50%) |
Dec 10, 2008 | 7.277 | 7.389 | 7.214 | 7.354 | 295,347 | +0.13(+1.83%) |
Dec 09, 2008 | 7.395 | 7.532 | 7.152 | 7.222 | 308,097 | -0.18(-2.40%) |
Dec 08, 2008 | 7.464 | 7.464 | 7.212 | 7.399 | 44,124 | +0.30(+4.17%) |
Dec 05, 2008 | 6.726 | 7.103 | 6.592 | 7.103 | 307,991 | +0.27(+4.02%) |
Dec 04, 2008 | 7.055 | 7.114 | 6.721 | 6.828 | 97,425 | -0.19(-2.71%) |
Dec 03, 2008 | 6.655 | 7.018 | 6.655 | 7.018 | 101,236 | +0.34(+5.13%) |
Dec 02, 2008 | 6.531 | 6.726 | 6.474 | 6.676 | 103,791 | +0.15(+2.30%) |
Dec 01, 2008 | 7.035 | 7.035 | 6.526 | 6.526 | 132,717 | -0.67(-9.36%) |
Nov 28, 2008 | 7.148 | 7.209 | 7.118 | 7.200 | 32,379 | +0.03(+0.38%) |
Nov 26, 2008 | 6.792 | 7.180 | 6.792 | 7.173 | 273,563 | +0.32(+4.67%) |
Nov 25, 2008 | 6.817 | 6.869 | 6.640 | 6.853 | 95,659 | +0.09(+1.38%) |
Nov 24, 2008 | 6.288 | 6.760 | 6.288 | 6.760 | 83,403 | +0.51(+8.21%) |
Nov 21, 2008 | 6.004 | 6.247 | 5.772 | 6.247 | 140,669 | +0.28(+4.64%) |
Nov 20, 2008 | 6.340 | 6.340 | 5.970 | 5.970 | 112,800 | -0.40(-6.27%) |
Nov 19, 2008 | 6.867 | 6.901 | 6.369 | 6.369 | 69,041 | -0.47(-6.90%) |
Nov 18, 2008 | 6.985 | 6.991 | 6.617 | 6.842 | 174,657 | -0.09(-1.31%) |
Nov 17, 2008 | 6.989 | 7.139 | 6.903 | 6.932 | 107,487 | -0.18(-2.52%) |
Nov 14, 2008 | 7.398 | 7.398 | 7.091 | 7.111 | 42,234 | -0.30(-4.02%) |
Nov 13, 2008 | 6.898 | 7.409 | 6.655 | 7.409 | 165,647 | +0.45(+6.42%) |
Nov 12, 2008 | 7.071 | 7.130 | 6.887 | 6.962 | 92,289 | -0.25(-3.49%) |
Nov 11, 2008 | 7.166 | 7.282 | 7.103 | 7.214 | 27,071 | -0.09(-1.21%) |
Nov 10, 2008 | 7.775 | 7.775 | 7.302 | 7.302 | 125,223 | -0.29(-3.77%) |
Nov 07, 2008 | 7.504 | 7.588 | 7.429 | 7.588 | 66,517 | +0.20(+2.67%) |
Nov 06, 2008 | 7.700 | 7.700 | 7.388 | 7.391 | 204,027 | -0.36(-4.63%) |
Nov 05, 2008 | 8.145 | 8.151 | 7.750 | 7.750 | 70,032 | -0.47(-5.77%) |
Nov 04, 2008 | 8.142 | 8.224 | 8.042 | 8.224 | 89,002 | +0.27(+3.34%) |
Nov 03, 2008 | 7.947 | 8.074 | 7.945 | 7.958 | 214,940 | -0.00(-0.06%) |
Oct 31, 2008 | 7.795 | 8.017 | 7.795 | 7.963 | 49,327 | +0.21(+2.76%) |
Oct 30, 2008 | 7.747 | 7.775 | 7.575 | 7.749 | 115,932 | -0.02(-0.24%) |
Oct 29, 2008 | 7.538 | 7.770 | 7.405 | 7.768 | 127,946 | +0.36(+4.84%) |
Oct 28, 2008 | 6.987 | 7.570 | 6.783 | 7.409 | 123,263 | +0.45(+6.44%) |
Oct 27, 2008 | 6.996 | 7.153 | 6.764 | 6.961 | 84,235 | -0.15(-2.16%) |
Oct 24, 2008 | 6.878 | 7.224 | 6.810 | 7.114 | 70,574 | -0.12(-1.72%) |
Oct 23, 2008 | 7.570 | 7.570 | 6.998 | 7.239 | 60,570 | -0.27(-3.64%) |
Oct 22, 2008 | 7.815 | 7.815 | 7.473 | 7.512 | 43,388 | -0.48(-6.04%) |
Oct 21, 2008 | 8.104 | 8.194 | 7.995 | 7.995 | 96,712 | -0.22(-2.65%) |
Oct 20, 2008 | 7.972 | 8.213 | 7.941 | 8.213 | 16,308 | +0.29(+3.70%) |
Oct 17, 2008 | 7.750 | 8.179 | 7.750 | 7.920 | 307,546 | -0.01(-0.17%) |
Oct 16, 2008 | 7.663 | 7.933 | 7.309 | 7.933 | 34,978 | +0.15(+1.90%) |
Oct 15, 2008 | 8.194 | 8.194 | 7.786 | 7.786 | 33,970 | -0.70(-8.24%) |
Oct 14, 2008 | 8.887 | 9.109 | 8.335 | 8.485 | 100,734 | +0.16(+1.96%) |
Oct 13, 2008 | 8.337 | 8.385 | 8.155 | 8.322 | 52,979 | +0.52(+6.63%) |
Oct 10, 2008 | 7.348 | 7.961 | 7.266 | 7.804 | 178,551 | +0.06(+0.82%) |
Oct 09, 2008 | 8.578 | 8.578 | 7.718 | 7.740 | 592,854 | -0.86(-9.96%) |
Oct 08, 2008 | 8.278 | 8.746 | 8.269 | 8.596 | 74,314 | -0.07(-0.76%) |
Oct 07, 2008 | 9.218 | 9.218 | 8.662 | 8.662 | 75,830 | -0.56(-6.03%) |
Oct 06, 2008 | 9.273 | 9.298 | 8.773 | 9.218 | 170,982 | -0.31(-3.26%) |
Oct 03, 2008 | 9.988 | 10.05 | 9.529 | 9.529 | 72,724 | -0.30(-3.06%) |
Oct 02, 2008 | 10.26 | 10.26 | 9.827 | 9.830 | 808,662 | -0.45(-4.42%) |
Oct 01, 2008 | 10.25 | 10.29 | 10.16 | 10.29 | 50,027 | +0.00(+0.04%) |
Sep 30, 2008 | 10.02 | 10.29 | 9.972 | 10.28 | 170,648 | +0.31(+3.10%) |
Sep 29, 2008 | 10.56 | 10.56 | 9.956 | 9.972 | 248,042 | -0.68(-6.41%) |
Sep 26, 2008 | 10.51 | 10.66 | 10.41 | 10.66 | 0 | +0.07(+0.64%) |
Sep 25, 2008 | 10.49 | 10.63 | 10.49 | 10.59 | 495,366 | +0.16(+1.52%) |
Sep 24, 2008 | 10.58 | 10.58 | 10.43 | 10.43 | 125,047 | -0.13(-1.25%) |
Sep 23, 2008 | 10.65 | 10.73 | 10.55 | 10.56 | 45,049 | -0.15(-1.36%) |
Sep 22, 2008 | 11.18 | 11.18 | 10.71 | 10.71 | 1,349,277 | -0.53(-4.73%) |
Sep 19, 2008 | 11.13 | 11.71 | 11.05 | 11.24 | 0 | +0.47(+4.33%) |
Sep 18, 2008 | 10.34 | 10.77 | 10.05 | 10.77 | 181,437 | +0.42(+4.02%) |
Sep 17, 2008 | 10.59 | 10.59 | 10.29 | 10.35 | 37,516 | -0.33(-3.11%) |
Sep 16, 2008 | 10.27 | 10.70 | 10.27 | 10.69 | 73,319 | +0.10(+0.96%) |
Sep 15, 2008 | 10.68 | 10.86 | 10.58 | 10.58 | 37,490 | -0.36(-3.25%) |
Sep 12, 2008 | 10.76 | 10.96 | 10.76 | 10.94 | 66,297 | +0.12(+1.07%) |
Sep 11, 2008 | 10.57 | 10.82 | 10.55 | 10.82 | 34,758 | +0.00(+0.00%) |
Sep 10, 2008 | 10.76 | 10.82 | 10.61 | 10.82 | 63,600 | +0.15(+1.36%) |
Sep 09, 2008 | 11.00 | 11.07 | 10.68 | 10.68 | 19,864 | -0.35(-3.14%) |
Sep 08, 2008 | 11.07 | 11.07 | 10.88 | 11.02 | 45,926 | +0.35(+3.24%) |
Sep 05, 2008 | 10.61 | 10.70 | 10.48 | 10.68 | 0 | -0.03(-0.33%) |
Sep 04, 2008 | 10.86 | 10.86 | 10.68 | 10.71 | 51,049 | -0.22(-2.03%) |
Sep 03, 2008 | 10.81 | 10.96 | 10.81 | 10.93 | 149,418 | +0.06(+0.59%) |
Sep 02, 2008 | 10.93 | 11.08 | 10.80 | 10.87 | 54,036 | -0.03(-0.28%) |
Aug 29, 2008 | 10.89 | 10.95 | 10.87 | 10.90 | 36,904 | -0.02(-0.18%) |
Aug 28, 2008 | 10.77 | 10.93 | 10.75 | 10.92 | 18,652 | +0.22(+2.08%) |
Aug 27, 2008 | 10.67 | 10.71 | 10.67 | 10.70 | 8,537 | +0.13(+1.22%) |
Aug 26, 2008 | 10.61 | 10.61 | 10.51 | 10.57 | 13,062 | +0.01(+0.09%) |
Aug 25, 2008 | 10.62 | 10.64 | 10.55 | 10.56 | 40,952 | -0.14(-1.32%) |
Aug 22, 2008 | 10.63 | 10.71 | 10.63 | 10.70 | 23,560 | +0.11(+1.03%) |
Aug 21, 2008 | 10.56 | 10.63 | 10.54 | 10.59 | 52,384 | +0.01(+0.11%) |
Aug 20, 2008 | 10.59 | 10.66 | 10.52 | 10.58 | 32,119 | -0.02(-0.20%) |
Aug 19, 2008 | 10.68 | 10.73 | 10.60 | 10.60 | 82,526 | -0.19(-1.76%) |
Aug 18, 2008 | 10.92 | 10.96 | 10.76 | 10.79 | 17,727 | -0.17(-1.57%) |
Aug 15, 2008 | 10.93 | 11.04 | 10.91 | 10.96 | 0 | +0.08(+0.75%) |
Aug 14, 2008 | 10.78 | 10.93 | 10.78 | 10.88 | 72,980 | +0.10(+0.91%) |
Aug 13, 2008 | 10.81 | 10.83 | 10.69 | 10.78 | 74,931 | -0.06(-0.51%) |
Aug 12, 2008 | 10.98 | 11.00 | 10.83 | 10.84 | 51,133 | -0.19(-1.75%) |
Aug 11, 2008 | 10.89 | 11.14 | 10.89 | 11.03 | 47,825 | +0.16(+1.50%) |
Aug 08, 2008 | 10.58 | 10.87 | 10.58 | 10.87 | 66,869 | +0.31(+2.94%) |
Aug 07, 2008 | 10.69 | 10.72 | 10.52 | 10.56 | 9,634 | -0.23(-2.10%) |
Aug 06, 2008 | 10.71 | 10.78 | 10.65 | 10.78 | 9,528 | +0.11(+1.04%) |
Aug 05, 2008 | 10.61 | 10.67 | 10.60 | 10.67 | 5,991 | +0.25(+2.40%) |
Aug 04, 2008 | 10.55 | 10.55 | 10.41 | 10.42 | 26,084 | -0.10(-0.97%) |
Aug 01, 2008 | 10.52 | 10.55 | 10.43 | 10.53 | 88,720 | -0.01(-0.13%) |
Jul 31, 2008 | 10.51 | 10.62 | 10.51 | 10.54 | 153,229 | -0.05(-0.45%) |
Jul 30, 2008 | 10.58 | 10.63 | 10.45 | 10.59 | 27,432 | +0.07(+0.69%) |
Jul 29, 2008 | 10.51 | 10.51 | 10.20 | 10.51 | 31,093 | +0.31(+3.07%) |
Jul 28, 2008 | 10.29 | 10.30 | 10.20 | 10.20 | 36,727 | -0.15(-1.45%) |
Jul 25, 2008 | 10.33 | 10.45 | 10.31 | 10.35 | 34,388 | +0.03(+0.31%) |
Jul 24, 2008 | 10.69 | 10.69 | 10.31 | 10.32 | 69,451 | -0.42(-3.88%) |
Jul 23, 2008 | 10.64 | 10.85 | 10.58 | 10.74 | 62,032 | +0.10(+0.90%) |
Jul 22, 2008 | 10.28 | 10.65 | 10.28 | 10.64 | 46,723 | +0.26(+2.54%) |
Jul 21, 2008 | 10.43 | 10.43 | 10.33 | 10.38 | 101,205 | +0.02(+0.15%) |
Jul 18, 2008 | 10.28 | 10.36 | 10.28 | 10.36 | 55,169 | +0.01(+0.09%) |
Jul 17, 2008 | 10.23 | 10.35 | 10.07 | 10.35 | 237,918 | +0.23(+2.31%) |
Jul 16, 2008 | 9.792 | 10.12 | 9.747 | 10.12 | 49,917 | +0.28(+2.84%) |
Jul 15, 2008 | 9.709 | 9.906 | 9.571 | 9.838 | 47,204 | +0.04(+0.44%) |
Jul 14, 2008 | 10.05 | 10.05 | 9.795 | 9.795 | 87,557 | -0.24(-2.35%) |
Jul 11, 2008 | 9.938 | 10.13 | 9.865 | 10.03 | 33,793 | -0.06(-0.56%) |
Jul 10, 2008 | 10.00 | 10.13 | 9.988 | 10.09 | 34,648 | +0.07(+0.73%) |
Jul 09, 2008 | 10.30 | 10.32 | 10.01 | 10.01 | 58,556 | -0.32(-3.14%) |
Jul 08, 2008 | 9.972 | 10.34 | 9.972 | 10.34 | 52,675 | +0.35(+3.48%) |
Jul 07, 2008 | 10.14 | 10.14 | 9.892 | 9.992 | 142,026 | -0.08(-0.83%) |
Jul 04, 2008 | 10.23 | 10.23 | 10.08 | 10.08 | 211,741 | +0.00(+0.00%) |
Jul 03, 2008 | 10.23 | 10.23 | 10.08 | 10.08 | 211,741 | -0.14(-1.36%) |
Jul 02, 2008 | 10.45 | 10.45 | 10.20 | 10.21 | 819,803 | -0.16(-1.53%) |
Jul 01, 2008 | 10.28 | 10.42 | 10.23 | 10.37 | 63,935 | -0.03(-0.24%) |
Jun 30, 2008 | 10.48 | 10.51 | 10.39 | 10.40 | 121,307 | -0.05(-0.48%) |
Jun 27, 2008 | 10.48 | 10.56 | 10.40 | 10.45 | 51,428 | -0.09(-0.88%) |
Jun 26, 2008 | 10.69 | 10.70 | 10.54 | 10.54 | 46,248 | -0.27(-2.50%) |
Jun 25, 2008 | 10.79 | 10.96 | 10.79 | 10.81 | 214,662 | +0.08(+0.74%) |
Jun 24, 2008 | 10.68 | 10.84 | 10.65 | 10.73 | 61,041 | +0.00(+0.00%) |
Jun 23, 2008 | 10.91 | 10.94 | 10.73 | 10.73 | 71,940 | -0.29(-2.64%) |
Jun 20, 2008 | 11.15 | 11.15 | 11.00 | 11.02 | 112,302 | -0.18(-1.62%) |
Jun 19, 2008 | 11.10 | 11.20 | 11.06 | 11.20 | 375,742 | +0.08(+0.69%) |
Jun 18, 2008 | 11.19 | 11.21 | 11.08 | 11.13 | 112,897 | -0.14(-1.25%) |
Jun 17, 2008 | 11.44 | 11.44 | 11.27 | 11.27 | 131,532 | -0.13(-1.13%) |
Jun 16, 2008 | 11.29 | 11.43 | 11.29 | 11.40 | 75,588 | +0.08(+0.68%) |
Jun 13, 2008 | 11.25 | 11.32 | 11.20 | 11.32 | 49,957 | +0.15(+1.34%) |
Jun 12, 2008 | 11.27 | 11.28 | 11.11 | 11.17 | 40,454 | -0.09(-0.79%) |
Jun 11, 2008 | 11.38 | 11.38 | 11.20 | 11.26 | 33,304 | -0.15(-1.29%) |
Jun 10, 2008 | 11.45 | 11.47 | 11.35 | 11.41 | 9,643 | -0.02(-0.14%) |
Jun 09, 2008 | 11.54 | 11.57 | 11.40 | 11.42 | 9,766 | -0.14(-1.18%) |
Jun 06, 2008 | 11.80 | 11.80 | 11.56 | 11.56 | 46,278 | -0.30(-2.49%) |
Jun 05, 2008 | 11.73 | 11.85 | 11.73 | 11.85 | 37,846 | +0.17(+1.50%) |
Jun 04, 2008 | 11.66 | 11.76 | 11.64 | 11.68 | 110,069 | +0.04(+0.35%) |
Jun 03, 2008 | 11.70 | 11.71 | 11.56 | 11.64 | 423,197 | -0.03(-0.29%) |
Jun 02, 2008 | 11.72 | 11.73 | 11.59 | 11.67 | 207,490 | -0.09(-0.77%) |
May 30, 2008 | 11.79 | 11.79 | 11.72 | 11.76 | 228,041 | -0.02(-0.19%) |
May 29, 2008 | 11.68 | 11.82 | 11.68 | 11.79 | 127,779 | +0.12(+1.01%) |
May 28, 2008 | 11.67 | 11.67 | 11.61 | 11.67 | 11,374 | +0.02(+0.19%) |
May 27, 2008 | 11.50 | 11.66 | 11.50 | 11.64 | 63,799 | +0.13(+1.10%) |
May 26, 2008 | 11.51 | 11.55 | 11.51 | 11.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.51 | 11.55 | 11.51 | 11.52 | 15,841 | -0.12(-1.07%) |
May 22, 2008 | 11.58 | 11.68 | 11.58 | 11.64 | 67,927 | +0.04(+0.35%) |
May 21, 2008 | 11.78 | 11.80 | 11.59 | 11.60 | 35,260 | -0.17(-1.48%) |
May 20, 2008 | 11.82 | 11.82 | 11.74 | 11.78 | 182,313 | -0.12(-0.97%) |
May 19, 2008 | 11.88 | 12.00 | 11.86 | 11.89 | 48,970 | +0.01(+0.06%) |
May 16, 2008 | 11.86 | 11.91 | 11.85 | 11.89 | 49,164 | -0.06(-0.47%) |
May 15, 2008 | 11.80 | 11.94 | 11.80 | 11.94 | 48,759 | +0.14(+1.17%) |
May 14, 2008 | 11.76 | 11.90 | 11.76 | 11.80 | 36,860 | +0.07(+0.58%) |
May 13, 2008 | 11.71 | 11.75 | 11.69 | 11.74 | 22,630 | +0.03(+0.21%) |
May 12, 2008 | 11.59 | 11.71 | 11.54 | 11.71 | 51,820 | +0.18(+1.58%) |
May 09, 2008 | 11.51 | 11.59 | 11.51 | 11.53 | 28,238 | -0.01(-0.10%) |
May 08, 2008 | 11.59 | 11.62 | 11.51 | 11.54 | 78,535 | -0.00(-0.04%) |
May 07, 2008 | 11.72 | 11.74 | 11.52 | 11.54 | 25,216 | -0.21(-1.80%) |
May 06, 2008 | 11.58 | 11.76 | 11.56 | 11.76 | 40,265 | +0.09(+0.76%) |
May 05, 2008 | 11.66 | 11.69 | 11.63 | 11.67 | 94,478 | -0.05(-0.41%) |
May 02, 2008 | 11.84 | 11.84 | 11.69 | 11.72 | 121,452 | -0.01(-0.10%) |
May 01, 2008 | 11.43 | 11.73 | 11.43 | 11.73 | 62,327 | +0.26(+2.24%) |
Apr 30, 2008 | 11.58 | 11.65 | 11.45 | 11.47 | 174,264 | -0.11(-0.92%) |
Apr 29, 2008 | 11.61 | 11.62 | 11.54 | 11.58 | 150,933 | -0.03(-0.29%) |
Apr 28, 2008 | 11.59 | 11.65 | 11.52 | 11.61 | 75,627 | +0.05(+0.41%) |
Apr 25, 2008 | 11.49 | 11.58 | 11.42 | 11.56 | 180,639 | +0.07(+0.65%) |
Apr 24, 2008 | 11.28 | 11.49 | 11.26 | 11.49 | 107,307 | +0.17(+1.50%) |
Apr 23, 2008 | 11.27 | 11.38 | 11.27 | 11.32 | 75,420 | +0.04(+0.36%) |
Apr 22, 2008 | 11.29 | 11.33 | 11.22 | 11.28 | 61,072 | -0.10(-0.92%) |
Apr 21, 2008 | 11.44 | 11.46 | 11.34 | 11.38 | 84,112 | -0.10(-0.85%) |
Apr 18, 2008 | 11.57 | 11.57 | 11.46 | 11.48 | 231,108 | +0.12(+1.06%) |
Apr 17, 2008 | 11.26 | 11.39 | 11.22 | 11.36 | 103,099 | +0.04(+0.38%) |
Apr 16, 2008 | 11.11 | 11.33 | 11.09 | 11.32 | 66,627 | +0.32(+2.91%) |
Apr 15, 2008 | 10.95 | 11.00 | 10.90 | 11.00 | 100,910 | +0.09(+0.79%) |
Apr 14, 2008 | 10.97 | 10.99 | 10.90 | 10.91 | 196,877 | -0.08(-0.72%) |
Apr 11, 2008 | 11.04 | 11.13 | 10.99 | 10.99 | 134,365 | -0.18(-1.57%) |
Apr 10, 2008 | 11.10 | 11.22 | 11.05 | 11.16 | 68,283 | +0.06(+0.51%) |
Apr 09, 2008 | 11.35 | 11.35 | 11.11 | 11.11 | 188,992 | -0.20(-1.77%) |
Apr 08, 2008 | 11.32 | 11.37 | 11.27 | 11.31 | 35,243 | -0.10(-0.86%) |
Apr 07, 2008 | 11.42 | 11.51 | 11.39 | 11.40 | 151,105 | +0.04(+0.32%) |
Apr 04, 2008 | 11.45 | 11.48 | 11.35 | 11.37 | 287,673 | -0.08(-0.69%) |
Apr 03, 2008 | 11.32 | 11.47 | 11.31 | 11.45 | 101,985 | +0.06(+0.50%) |
Apr 02, 2008 | 11.33 | 11.48 | 11.29 | 11.39 | 123,351 | +0.07(+0.58%) |
Apr 01, 2008 | 11.05 | 11.34 | 11.03 | 11.32 | 374,680 | +0.44(+4.07%) |
Mar 31, 2008 | 10.82 | 10.97 | 10.79 | 10.88 | 1,430,878 | +0.11(+0.99%) |
Mar 28, 2008 | 10.93 | 10.98 | 10.78 | 10.78 | 111,897 | -0.17(-1.51%) |
Mar 27, 2008 | 11.12 | 11.14 | 10.93 | 10.94 | 118,946 | -0.13(-1.21%) |
Mar 26, 2008 | 11.25 | 11.25 | 11.06 | 11.07 | 264,324 | -0.19(-1.69%) |
Mar 25, 2008 | 11.18 | 11.29 | 11.16 | 11.27 | 191,635 | +0.06(+0.51%) |
Mar 24, 2008 | 11.10 | 11.28 | 11.06 | 11.21 | 161,238 | +0.08(+0.73%) |
Mar 21, 2008 | 10.91 | 11.13 | 10.83 | 11.13 | 380,187 | +0.00(+0.00%) |
Mar 20, 2008 | 10.91 | 11.13 | 10.83 | 11.13 | 380,187 | +0.27(+2.47%) |
Mar 19, 2008 | 11.10 | 11.14 | 10.86 | 10.86 | 168,286 | -0.14(-1.26%) |
Mar 18, 2008 | 10.71 | 11.00 | 10.71 | 11.00 | 748,920 | +0.41(+3.84%) |
Mar 17, 2008 | 10.49 | 10.68 | 10.44 | 10.59 | 397,368 | -0.13(-1.21%) |
Mar 14, 2008 | 11.00 | 11.00 | 10.62 | 10.72 | 1,396,956 | -0.19(-1.75%) |
Mar 13, 2008 | 10.71 | 10.95 | 10.61 | 10.91 | 553,760 | +0.08(+0.75%) |
Mar 12, 2008 | 10.90 | 11.01 | 10.83 | 10.83 | 111,456 | -0.09(-0.81%) |
Mar 11, 2008 | 10.66 | 10.93 | 10.61 | 10.92 | 708,390 | +0.42(+4.05%) |
Mar 10, 2008 | 10.63 | 10.68 | 10.48 | 10.49 | 479,309 | -0.15(-1.43%) |
Mar 07, 2008 | 10.51 | 10.76 | 10.51 | 10.65 | 713,236 | +0.01(+0.13%) |
Mar 06, 2008 | 10.86 | 10.86 | 10.63 | 10.63 | 175,335 | -0.33(-3.02%) |
Mar 05, 2008 | 11.04 | 11.09 | 10.92 | 10.96 | 244,059 | +0.00(+0.00%) |
Mar 04, 2008 | 10.96 | 11.01 | 10.81 | 10.96 | 241,857 | -0.07(-0.60%) |
Mar 03, 2008 | 11.01 | 11.06 | 10.92 | 11.03 | 261,681 | -0.01(-0.12%) |
Feb 29, 2008 | 11.24 | 11.24 | 11.00 | 11.04 | 201,327 | -0.31(-2.74%) |
Feb 28, 2008 | 11.45 | 11.47 | 11.33 | 11.35 | 836,152 | -0.18(-1.56%) |
Feb 27, 2008 | 11.51 | 11.65 | 11.51 | 11.53 | 260,800 | -0.04(-0.39%) |
Feb 26, 2008 | 11.52 | 11.63 | 11.44 | 11.58 | 709,271 | +0.09(+0.77%) |
Feb 25, 2008 | 11.27 | 11.50 | 11.18 | 11.49 | 1,524,273 | +0.25(+2.18%) |
Feb 22, 2008 | 11.18 | 11.25 | 11.04 | 11.25 | 1,111,309 | +0.09(+0.79%) |
Feb 21, 2008 | 11.40 | 11.45 | 11.16 | 11.16 | 720,725 | -0.17(-1.50%) |
Feb 20, 2008 | 11.12 | 11.37 | 11.11 | 11.33 | 687,685 | +0.12(+1.05%) |
Feb 19, 2008 | 11.19 | 11.39 | 11.16 | 11.21 | 319,833 | -0.05(-0.46%) |
Feb 18, 2008 | 11.16 | 11.26 | 11.13 | 11.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.16 | 11.26 | 11.13 | 11.26 | 292,519 | +0.03(+0.30%) |
Feb 14, 2008 | 11.41 | 11.41 | 11.22 | 11.23 | 314,546 | -0.16(-1.43%) |
Feb 13, 2008 | 11.41 | 11.46 | 11.28 | 11.39 | 185,908 | +0.08(+0.72%) |
Feb 12, 2008 | 11.28 | 11.40 | 11.23 | 11.31 | 149,343 | +0.09(+0.81%) |
Feb 11, 2008 | 11.25 | 11.27 | 11.11 | 11.22 | 119,386 | -0.04(-0.35%) |
Feb 08, 2008 | 11.38 | 11.41 | 11.20 | 11.26 | 181,062 | -0.07(-0.62%) |
Feb 07, 2008 | 11.27 | 11.38 | 11.19 | 11.33 | 259,038 | +0.05(+0.45%) |
Feb 06, 2008 | 11.42 | 11.50 | 11.28 | 11.28 | 161,678 | -0.13(-1.14%) |
Feb 05, 2008 | 11.61 | 11.63 | 11.41 | 11.41 | 118,946 | -0.32(-2.71%) |
Feb 04, 2008 | 11.89 | 11.89 | 11.71 | 11.72 | 84,583 | -0.16(-1.32%) |