Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.742 | 6.284 | 5.742 | 6.157 | 42,556 | +0.51(+8.96%) |
Mar 30, 2009 | 5.880 | 5.989 | 5.537 | 5.651 | 58,441 | -1.43(-20.17%) |
Mar 26, 2009 | 6.682 | 7.079 | 6.163 | 7.079 | 52,532 | +0.57(+8.80%) |
Mar 25, 2009 | 6.242 | 6.579 | 6.169 | 6.507 | 28,984 | +0.35(+5.68%) |
Mar 24, 2009 | 6.892 | 6.995 | 6.157 | 6.157 | 39,756 | -0.96(-13.54%) |
Mar 23, 2009 | 6.398 | 7.121 | 6.115 | 7.121 | 44,216 | +1.17(+19.76%) |
Mar 20, 2009 | 6.495 | 6.495 | 5.947 | 5.947 | 78,333 | -0.52(-8.01%) |
Mar 19, 2009 | 6.778 | 6.856 | 6.272 | 6.465 | 31,638 | -0.23(-3.42%) |
Mar 18, 2009 | 6.067 | 6.700 | 6.067 | 6.694 | 37,965 | +0.61(+10.11%) |
Mar 17, 2009 | 5.730 | 6.097 | 5.561 | 6.079 | 71,558 | +0.37(+6.55%) |
Mar 16, 2009 | 5.681 | 5.910 | 5.573 | 5.706 | 41,064 | +0.10(+1.72%) |
Mar 13, 2009 | 5.669 | 5.995 | 5.561 | 5.609 | 38,576 | -0.14(-2.41%) |
Mar 12, 2009 | 4.934 | 5.892 | 4.904 | 5.748 | 87,870 | +0.77(+15.50%) |
Mar 11, 2009 | 4.639 | 5.145 | 4.639 | 4.977 | 146,502 | +0.38(+8.26%) |
Mar 10, 2009 | 4.513 | 4.790 | 4.374 | 4.597 | 90,476 | +0.20(+4.66%) |
Mar 09, 2009 | 4.609 | 4.711 | 4.296 | 4.392 | 66,829 | -0.28(-5.94%) |
Mar 06, 2009 | 4.886 | 5.007 | 4.621 | 4.669 | 36,845 | -0.16(-3.37%) |
Mar 05, 2009 | 5.163 | 5.248 | 4.832 | 4.832 | 51,101 | -0.44(-8.34%) |
Mar 04, 2009 | 5.290 | 5.404 | 5.121 | 5.272 | 35,205 | -0.02(-0.46%) |
Mar 02, 2009 | 5.639 | 5.754 | 5.296 | 5.296 | 41,620 | -0.42(-7.28%) |
Feb 27, 2009 | 5.730 | 5.965 | 5.621 | 5.712 | 59,988 | -0.08(-1.35%) |
Feb 26, 2009 | 5.995 | 6.085 | 5.778 | 5.790 | 99,349 | -0.14(-2.34%) |
Feb 25, 2009 | 5.983 | 5.995 | 5.730 | 5.928 | 87,626 | -0.07(-1.20%) |
Feb 24, 2009 | 6.007 | 6.163 | 5.856 | 6.001 | 89,434 | +0.06(+1.01%) |
Feb 23, 2009 | 6.200 | 6.432 | 5.922 | 5.941 | 57,695 | -0.22(-3.62%) |
Feb 20, 2009 | 6.585 | 6.621 | 6.121 | 6.163 | 150,529 | -0.45(-6.83%) |
Feb 19, 2009 | 7.465 | 7.465 | 6.615 | 6.615 | 89,321 | -0.78(-10.59%) |
Feb 18, 2009 | 7.405 | 7.453 | 7.272 | 7.399 | 194,136 | -0.01(-0.08%) |
Feb 17, 2009 | 7.573 | 7.772 | 7.278 | 7.405 | 27,876 | -0.44(-5.61%) |
Feb 13, 2009 | 7.796 | 7.868 | 7.296 | 7.844 | 146,511 | +0.17(+2.20%) |
Feb 12, 2009 | 7.411 | 8.375 | 7.381 | 7.676 | 41,534 | -0.23(-2.97%) |
Feb 11, 2009 | 7.929 | 8.007 | 7.718 | 7.911 | 24,561 | +0.09(+1.16%) |
Feb 10, 2009 | 8.109 | 8.387 | 7.549 | 7.820 | 37,242 | -0.38(-4.63%) |
Feb 09, 2009 | 7.959 | 8.200 | 7.736 | 8.200 | 87,449 | +0.17(+2.10%) |
Feb 06, 2009 | 7.881 | 8.097 | 7.646 | 8.031 | 119,378 | +0.12(+1.52%) |
Feb 05, 2009 | 7.429 | 7.989 | 7.380 | 7.911 | 131,896 | +0.45(+6.06%) |
Feb 04, 2009 | 7.856 | 7.941 | 7.399 | 7.459 | 29,768 | -0.42(-5.28%) |
Feb 03, 2009 | 7.917 | 8.128 | 7.561 | 7.875 | 15,955 | -0.02(-0.23%) |
Feb 02, 2009 | 7.646 | 7.905 | 7.405 | 7.893 | 60,739 | +0.17(+2.18%) |
Jan 30, 2009 | 7.742 | 7.947 | 7.682 | 7.724 | 33,766 | -0.16(-2.06%) |
Jan 29, 2009 | 8.326 | 8.326 | 7.887 | 7.887 | 13,283 | -0.54(-6.43%) |
Jan 28, 2009 | 8.266 | 8.429 | 8.013 | 8.429 | 34,068 | +0.49(+6.15%) |
Jan 27, 2009 | 7.597 | 8.122 | 7.362 | 7.941 | 88,461 | +0.34(+4.44%) |
Jan 26, 2009 | 7.603 | 7.778 | 7.477 | 7.603 | 37,192 | -0.08(-1.02%) |
Jan 23, 2009 | 7.609 | 7.742 | 7.356 | 7.682 | 113,614 | -0.15(-1.92%) |
Jan 22, 2009 | 8.441 | 8.441 | 7.730 | 7.832 | 59,201 | -0.77(-8.90%) |
Jan 21, 2009 | 8.007 | 8.640 | 7.832 | 8.597 | 46,807 | +0.66(+8.35%) |
Jan 20, 2009 | 8.766 | 8.766 | 7.935 | 7.935 | 50,656 | -1.00(-11.19%) |
Jan 16, 2009 | 9.104 | 9.104 | 8.718 | 8.935 | 21,670 | -0.08(-0.94%) |
Jan 15, 2009 | 9.092 | 9.206 | 8.899 | 9.019 | 65,354 | -0.05(-0.60%) |
Jan 14, 2009 | 9.308 | 9.483 | 9.073 | 9.073 | 38,365 | -0.45(-4.68%) |
Jan 13, 2009 | 9.242 | 9.537 | 9.152 | 9.519 | 19,978 | +0.20(+2.20%) |
Jan 12, 2009 | 9.079 | 9.453 | 9.013 | 9.314 | 48,834 | +0.20(+2.25%) |
Jan 09, 2009 | 9.652 | 9.652 | 9.061 | 9.110 | 32,594 | -0.52(-5.44%) |
Jan 08, 2009 | 9.182 | 9.700 | 9.152 | 9.634 | 30,998 | +0.19(+1.98%) |
Jan 07, 2009 | 9.730 | 9.784 | 9.363 | 9.447 | 22,344 | -0.37(-3.74%) |
Jan 06, 2009 | 9.778 | 10.20 | 9.634 | 9.815 | 40,007 | +0.13(+1.37%) |
Jan 05, 2009 | 10.16 | 10.16 | 9.568 | 9.682 | 36,332 | -0.51(-5.02%) |
Jan 02, 2009 | 10.13 | 10.19 | 9.688 | 10.19 | 38,601 | +0.19(+1.93%) |
Dec 31, 2008 | 9.447 | 10.00 | 9.025 | 10.00 | 64,497 | +0.58(+6.14%) |
Dec 30, 2008 | 9.152 | 9.423 | 8.845 | 9.423 | 33,496 | +0.34(+3.78%) |
Dec 29, 2008 | 9.616 | 9.616 | 8.736 | 9.079 | 34,644 | -0.54(-5.58%) |
Dec 26, 2008 | 9.640 | 9.640 | 9.339 | 9.616 | 6,262 | +0.01(+0.06%) |
Dec 24, 2008 | 9.640 | 9.640 | 9.537 | 9.610 | 11,948 | -0.03(-0.31%) |
Dec 23, 2008 | 9.851 | 10.00 | 9.513 | 9.640 | 25,064 | -0.12(-1.23%) |
Dec 22, 2008 | 9.766 | 10.40 | 9.393 | 9.760 | 57,631 | +0.07(+0.75%) |
Dec 19, 2008 | 9.772 | 10.69 | 9.495 | 9.688 | 204,135 | +0.26(+2.75%) |
Dec 18, 2008 | 9.067 | 9.616 | 8.537 | 9.429 | 87,608 | +0.40(+4.47%) |
Dec 17, 2008 | 8.953 | 9.158 | 8.875 | 9.025 | 45,599 | -0.11(-1.19%) |
Dec 16, 2008 | 8.664 | 9.140 | 8.447 | 9.134 | 62,809 | +0.60(+6.99%) |
Dec 15, 2008 | 8.977 | 9.037 | 8.483 | 8.537 | 71,062 | -0.43(-4.77%) |
Dec 12, 2008 | 8.513 | 8.965 | 8.290 | 8.965 | 64,862 | +0.24(+2.76%) |
Dec 11, 2008 | 8.995 | 9.200 | 8.724 | 8.724 | 47,219 | -0.40(-4.42%) |
Dec 10, 2008 | 9.001 | 9.399 | 8.869 | 9.128 | 47,788 | +0.20(+2.23%) |
Dec 09, 2008 | 9.706 | 9.971 | 8.893 | 8.929 | 133,659 | -0.89(-9.08%) |
Dec 08, 2008 | 9.555 | 9.869 | 9.278 | 9.821 | 53,392 | +0.49(+5.23%) |
Dec 05, 2008 | 8.784 | 9.357 | 8.447 | 9.333 | 33,227 | +0.40(+4.45%) |
Dec 04, 2008 | 8.730 | 9.272 | 8.477 | 8.935 | 108,251 | +0.07(+0.75%) |
Dec 03, 2008 | 8.363 | 8.911 | 7.411 | 8.869 | 174,876 | +1.07(+13.67%) |
Dec 02, 2008 | 7.730 | 7.814 | 7.338 | 7.802 | 117,846 | +0.25(+3.35%) |
Dec 01, 2008 | 8.736 | 8.736 | 7.531 | 7.549 | 98,003 | -1.43(-15.96%) |
Nov 28, 2008 | 9.013 | 9.085 | 8.748 | 8.983 | 17,733 | -0.10(-1.06%) |
Nov 26, 2008 | 8.429 | 9.079 | 8.302 | 9.079 | 80,811 | +0.42(+4.87%) |
Nov 25, 2008 | 8.597 | 8.706 | 8.272 | 8.658 | 66,403 | +0.10(+1.13%) |
Nov 24, 2008 | 8.356 | 8.860 | 8.356 | 8.561 | 100,523 | +0.22(+2.60%) |
Nov 21, 2008 | 7.929 | 8.387 | 7.597 | 8.344 | 181,821 | +0.63(+8.20%) |
Nov 20, 2008 | 7.893 | 8.399 | 7.567 | 7.712 | 67,060 | -0.27(-3.40%) |
Nov 19, 2008 | 8.453 | 8.905 | 7.935 | 7.983 | 82,338 | -0.58(-6.76%) |
Nov 18, 2008 | 8.965 | 9.001 | 8.013 | 8.561 | 90,596 | +0.08(+1.00%) |
Nov 17, 2008 | 8.543 | 9.200 | 8.435 | 8.477 | 77,913 | -0.14(-1.61%) |
Nov 14, 2008 | 8.838 | 9.296 | 8.471 | 8.616 | 97,167 | -0.37(-4.09%) |
Nov 13, 2008 | 8.423 | 9.122 | 7.935 | 8.983 | 88,914 | +0.67(+8.04%) |
Nov 12, 2008 | 8.495 | 8.567 | 8.164 | 8.314 | 139,478 | -0.27(-3.09%) |
Nov 11, 2008 | 8.694 | 8.965 | 8.495 | 8.579 | 92,103 | -0.13(-1.45%) |
Nov 10, 2008 | 8.989 | 9.007 | 8.555 | 8.706 | 114,498 | -0.15(-1.70%) |
Nov 07, 2008 | 9.387 | 9.586 | 8.736 | 8.857 | 114,566 | -0.43(-4.67%) |
Nov 06, 2008 | 9.730 | 9.748 | 9.188 | 9.290 | 55,214 | -0.59(-5.98%) |
Nov 05, 2008 | 9.941 | 10.19 | 9.640 | 9.881 | 92,976 | -0.24(-2.38%) |
Nov 04, 2008 | 10.14 | 10.15 | 9.688 | 10.12 | 49,788 | +0.27(+2.69%) |
Nov 03, 2008 | 9.881 | 10.01 | 9.790 | 9.857 | 53,790 | -0.14(-1.39%) |
Oct 31, 2008 | 9.351 | 10.01 | 9.351 | 9.995 | 72,836 | +0.58(+6.21%) |
Oct 30, 2008 | 8.706 | 9.489 | 8.537 | 9.411 | 162,250 | +1.02(+12.13%) |
Oct 29, 2008 | 8.375 | 8.748 | 8.128 | 8.393 | 53,526 | +0.01(+0.07%) |
Oct 28, 2008 | 8.284 | 8.435 | 7.838 | 8.387 | 100,473 | +0.39(+4.82%) |
Oct 27, 2008 | 8.320 | 8.483 | 8.001 | 8.001 | 91,271 | -0.42(-5.01%) |
Oct 24, 2008 | 9.037 | 9.043 | 8.185 | 8.423 | 113,059 | -0.71(-7.78%) |
Oct 23, 2008 | 9.224 | 9.676 | 9.073 | 9.134 | 72,242 | -0.20(-2.19%) |
Oct 22, 2008 | 9.561 | 9.742 | 9.302 | 9.339 | 37,532 | -0.49(-5.02%) |
Oct 21, 2008 | 9.399 | 10.06 | 9.170 | 9.833 | 73,209 | +0.20(+2.06%) |
Oct 20, 2008 | 9.754 | 9.760 | 9.417 | 9.634 | 63,541 | +0.04(+0.44%) |
Oct 17, 2008 | 9.754 | 10.24 | 9.477 | 9.592 | 88,214 | -0.71(-6.90%) |
Oct 16, 2008 | 9.736 | 10.30 | 9.085 | 10.30 | 80,164 | +0.66(+6.87%) |
Oct 15, 2008 | 9.555 | 10.09 | 9.429 | 9.640 | 151,742 | -0.25(-2.50%) |
Oct 14, 2008 | 10.24 | 10.33 | 9.443 | 9.887 | 86,071 | -0.14(-1.44%) |
Oct 13, 2008 | 9.610 | 10.03 | 9.441 | 10.03 | 85,718 | +0.84(+9.11%) |
Oct 10, 2008 | 8.471 | 9.308 | 7.393 | 9.194 | 146,423 | +0.41(+4.66%) |
Oct 09, 2008 | 9.742 | 9.742 | 8.784 | 8.784 | 99,708 | -0.72(-7.55%) |
Oct 08, 2008 | 9.224 | 9.640 | 9.104 | 9.501 | 96,043 | -0.08(-0.82%) |
Oct 07, 2008 | 9.387 | 10.09 | 9.375 | 9.580 | 33,796 | -0.05(-0.50%) |
Oct 06, 2008 | 9.326 | 9.766 | 8.989 | 9.628 | 89,636 | +0.07(+0.76%) |
Oct 03, 2008 | 10.58 | 10.90 | 9.411 | 9.555 | 55,768 | -1.02(-9.63%) |
Oct 02, 2008 | 11.34 | 11.34 | 10.54 | 10.57 | 25,220 | -0.34(-3.15%) |
Oct 01, 2008 | 11.10 | 11.74 | 10.37 | 10.92 | 24,159 | +0.00(+0.00%) |
Sep 30, 2008 | 10.75 | 10.93 | 10.71 | 10.92 | 35,595 | +0.20(+1.91%) |
Sep 29, 2008 | 10.86 | 11.37 | 10.70 | 10.71 | 32,322 | -0.66(-5.78%) |
Sep 26, 2008 | 10.85 | 11.45 | 10.78 | 11.37 | 26,037 | +0.12(+1.07%) |
Sep 25, 2008 | 11.18 | 11.50 | 10.92 | 11.25 | 25,155 | +0.04(+0.38%) |
Sep 24, 2008 | 11.72 | 11.72 | 10.90 | 11.21 | 41,202 | +0.09(+0.81%) |
Sep 23, 2008 | 11.75 | 11.75 | 10.72 | 11.12 | 44,188 | +0.28(+2.61%) |
Sep 22, 2008 | 12.53 | 13.86 | 10.62 | 10.83 | 141,191 | -1.22(-10.10%) |
Sep 19, 2008 | 13.25 | 13.56 | 11.66 | 12.05 | 264,661 | +0.12(+1.01%) |
Sep 18, 2008 | 11.03 | 11.97 | 10.32 | 11.93 | 139,007 | +1.22(+11.36%) |
Sep 17, 2008 | 11.58 | 11.58 | 10.71 | 10.71 | 69,842 | -1.14(-9.61%) |
Sep 16, 2008 | 10.90 | 11.85 | 10.90 | 11.85 | 93,611 | +1.00(+9.22%) |
Sep 15, 2008 | 11.39 | 11.59 | 10.85 | 10.85 | 77,998 | -0.60(-5.26%) |
Sep 12, 2008 | 11.42 | 11.52 | 11.38 | 11.45 | 129,828 | -0.08(-0.73%) |
Sep 11, 2008 | 11.29 | 11.57 | 11.16 | 11.54 | 105,774 | +0.06(+0.52%) |
Sep 10, 2008 | 11.69 | 11.69 | 11.37 | 11.48 | 32,877 | +0.03(+0.26%) |
Sep 09, 2008 | 11.93 | 11.93 | 11.38 | 11.45 | 118,337 | -0.46(-3.89%) |
Sep 08, 2008 | 11.77 | 12.00 | 11.36 | 11.91 | 43,403 | +0.30(+2.54%) |
Sep 05, 2008 | 11.24 | 11.71 | 11.04 | 11.62 | 96,119 | +0.30(+2.66%) |
Sep 04, 2008 | 11.35 | 11.51 | 11.20 | 11.31 | 99,822 | -0.16(-1.42%) |
Sep 03, 2008 | 11.44 | 11.51 | 11.33 | 11.48 | 53,649 | +0.04(+0.37%) |
Sep 02, 2008 | 11.14 | 11.44 | 10.67 | 11.44 | 123,552 | +0.56(+5.15%) |
Aug 29, 2008 | 11.00 | 11.04 | 10.71 | 10.87 | 49,393 | -0.15(-1.37%) |
Aug 28, 2008 | 10.84 | 11.03 | 10.46 | 11.03 | 62,162 | +0.33(+3.04%) |
Aug 27, 2008 | 10.56 | 10.73 | 10.40 | 10.70 | 42,095 | +0.19(+1.83%) |
Aug 26, 2008 | 10.33 | 10.54 | 10.22 | 10.51 | 81,040 | +0.15(+1.45%) |
Aug 25, 2008 | 10.71 | 10.71 | 10.12 | 10.36 | 133,564 | -0.38(-3.53%) |
Aug 22, 2008 | 10.77 | 10.77 | 10.53 | 10.74 | 38,970 | +0.07(+0.62%) |
Aug 21, 2008 | 10.83 | 10.83 | 10.60 | 10.67 | 43,406 | -0.20(-1.88%) |
Aug 20, 2008 | 10.89 | 11.16 | 10.84 | 10.87 | 40,563 | +0.01(+0.06%) |
Aug 19, 2008 | 11.33 | 11.41 | 10.86 | 10.87 | 87,596 | -0.54(-4.75%) |
Aug 18, 2008 | 11.69 | 11.89 | 11.41 | 11.41 | 45,101 | -0.30(-2.52%) |
Aug 15, 2008 | 11.33 | 12.00 | 11.30 | 11.71 | 160,991 | +0.58(+5.20%) |
Aug 14, 2008 | 11.30 | 11.36 | 11.10 | 11.13 | 47,747 | -0.20(-1.81%) |
Aug 13, 2008 | 11.53 | 11.90 | 11.23 | 11.33 | 115,919 | -0.25(-2.13%) |
Aug 12, 2008 | 11.80 | 11.80 | 11.29 | 11.58 | 67,357 | -0.21(-1.79%) |
Aug 11, 2008 | 11.34 | 11.86 | 11.13 | 11.79 | 70,715 | +0.49(+4.32%) |
Aug 08, 2008 | 10.75 | 11.33 | 10.75 | 11.30 | 56,685 | +0.58(+5.39%) |
Aug 07, 2008 | 10.95 | 11.38 | 10.68 | 10.72 | 63,418 | -0.38(-3.42%) |
Aug 06, 2008 | 11.01 | 11.21 | 10.87 | 11.10 | 69,468 | -0.02(-0.22%) |
Aug 05, 2008 | 11.05 | 11.30 | 10.84 | 11.13 | 273,229 | +0.19(+1.76%) |
Aug 04, 2008 | 10.81 | 11.13 | 10.43 | 10.94 | 141,863 | +0.08(+0.72%) |
Aug 01, 2008 | 10.92 | 11.09 | 10.60 | 10.86 | 122,132 | -0.04(-0.39%) |
Jul 31, 2008 | 10.73 | 11.07 | 10.62 | 10.90 | 188,764 | +0.05(+0.50%) |
Jul 30, 2008 | 11.96 | 11.96 | 10.65 | 10.84 | 245,414 | -1.14(-9.55%) |
Jul 29, 2008 | 11.99 | 12.09 | 11.85 | 11.99 | 135,005 | -0.02(-0.20%) |
Jul 28, 2008 | 12.06 | 12.72 | 11.89 | 12.01 | 124,248 | -0.04(-0.30%) |
Jul 25, 2008 | 12.18 | 12.61 | 11.60 | 12.05 | 170,372 | -0.33(-2.68%) |
Jul 24, 2008 | 13.34 | 13.34 | 12.22 | 12.38 | 105,159 | -0.87(-6.55%) |
Jul 23, 2008 | 12.66 | 13.27 | 12.48 | 13.25 | 132,401 | +0.50(+3.92%) |
Jul 22, 2008 | 12.10 | 12.75 | 11.97 | 12.75 | 132,719 | +0.56(+4.60%) |
Jul 21, 2008 | 12.32 | 12.38 | 12.11 | 12.19 | 121,962 | -0.02(-0.20%) |
Jul 18, 2008 | 12.43 | 12.51 | 12.19 | 12.21 | 143,729 | -0.16(-1.27%) |
Jul 17, 2008 | 12.18 | 12.45 | 11.70 | 12.37 | 127,825 | +0.30(+2.50%) |
Jul 16, 2008 | 11.51 | 12.10 | 11.51 | 12.07 | 107,277 | +0.51(+4.38%) |
Jul 15, 2008 | 11.49 | 12.20 | 11.20 | 11.56 | 120,397 | -0.02(-0.16%) |
Jul 14, 2008 | 12.02 | 12.03 | 11.37 | 11.58 | 107,530 | -0.38(-3.17%) |
Jul 11, 2008 | 11.62 | 11.96 | 11.47 | 11.96 | 141,305 | +0.25(+2.11%) |
Jul 10, 2008 | 11.14 | 11.80 | 11.14 | 11.71 | 97,736 | +0.58(+5.19%) |
Jul 09, 2008 | 11.89 | 11.89 | 11.07 | 11.13 | 82,408 | -0.77(-6.43%) |
Jul 08, 2008 | 10.80 | 11.91 | 10.72 | 11.90 | 127,689 | +1.10(+10.15%) |
Jul 07, 2008 | 11.28 | 11.34 | 10.59 | 10.80 | 137,315 | -0.47(-4.17%) |
Jul 04, 2008 | 11.29 | 11.58 | 11.26 | 11.27 | 58,358 | +0.00(+0.00%) |
Jul 03, 2008 | 11.29 | 11.58 | 11.26 | 11.27 | 58,358 | -0.01(-0.11%) |
Jul 02, 2008 | 11.15 | 11.63 | 11.15 | 11.28 | 147,086 | +0.14(+1.24%) |
Jul 01, 2008 | 10.77 | 11.35 | 10.74 | 11.15 | 183,726 | +0.27(+2.49%) |
Jun 30, 2008 | 11.04 | 11.16 | 10.83 | 10.87 | 119,723 | -0.28(-2.54%) |
Jun 27, 2008 | 11.15 | 11.47 | 11.01 | 11.16 | 1,677,143 | -0.01(-0.05%) |
Jun 26, 2008 | 11.29 | 11.40 | 11.15 | 11.16 | 51,644 | -0.24(-2.11%) |
Jun 25, 2008 | 11.22 | 11.81 | 11.16 | 11.41 | 60,072 | +0.20(+1.83%) |
Jun 24, 2008 | 11.30 | 11.50 | 11.16 | 11.20 | 81,824 | -0.11(-0.96%) |
Jun 23, 2008 | 11.47 | 11.59 | 11.20 | 11.31 | 36,946 | -0.08(-0.74%) |
Jun 20, 2008 | 11.45 | 11.45 | 11.15 | 11.39 | 50,138 | -0.06(-0.53%) |
Jun 19, 2008 | 11.28 | 11.47 | 11.12 | 11.45 | 101,758 | +0.20(+1.82%) |
Jun 18, 2008 | 11.45 | 11.45 | 11.25 | 11.25 | 92,262 | -0.19(-1.63%) |
Jun 17, 2008 | 11.83 | 11.83 | 11.41 | 11.44 | 98,820 | -0.42(-3.51%) |
Jun 16, 2008 | 11.57 | 12.10 | 11.45 | 11.85 | 57,660 | +0.22(+1.92%) |
Jun 13, 2008 | 11.76 | 12.03 | 11.50 | 11.63 | 75,654 | -0.02(-0.16%) |
Jun 12, 2008 | 11.62 | 12.05 | 11.52 | 11.65 | 56,228 | +0.09(+0.78%) |
Jun 11, 2008 | 12.19 | 12.19 | 11.33 | 11.56 | 78,760 | -0.64(-5.24%) |
Jun 10, 2008 | 12.29 | 12.50 | 11.92 | 12.19 | 61,184 | +0.23(+1.91%) |
Jun 09, 2008 | 12.14 | 12.20 | 11.80 | 11.97 | 37,101 | -0.13(-1.07%) |
Jun 06, 2008 | 12.35 | 12.35 | 11.79 | 12.09 | 67,682 | -0.29(-2.31%) |
Jun 05, 2008 | 12.03 | 12.47 | 12.03 | 12.38 | 71,563 | +0.04(+0.29%) |
Jun 04, 2008 | 12.24 | 12.60 | 12.10 | 12.35 | 76,921 | +0.11(+0.94%) |
Jun 03, 2008 | 12.15 | 12.42 | 12.10 | 12.23 | 44,168 | +0.13(+1.10%) |
Jun 02, 2008 | 12.35 | 12.35 | 11.69 | 12.10 | 39,464 | -0.27(-2.19%) |
May 30, 2008 | 12.45 | 12.53 | 12.30 | 12.37 | 40,925 | -0.04(-0.34%) |
May 29, 2008 | 12.19 | 12.49 | 12.15 | 12.41 | 45,127 | +0.21(+1.73%) |
May 28, 2008 | 12.51 | 12.59 | 11.94 | 12.20 | 105,564 | -0.31(-2.50%) |
May 27, 2008 | 11.94 | 12.51 | 11.90 | 12.51 | 134,970 | +0.55(+4.58%) |
May 26, 2008 | 12.07 | 12.26 | 11.92 | 11.97 | 152,620 | +0.00(+0.00%) |
May 23, 2008 | 12.07 | 12.26 | 11.92 | 11.97 | 152,620 | -0.08(-0.65%) |
May 22, 2008 | 11.94 | 12.18 | 11.94 | 12.04 | 159,810 | +0.04(+0.30%) |
May 21, 2008 | 12.02 | 12.46 | 11.86 | 12.01 | 162,599 | -0.04(-0.35%) |
May 20, 2008 | 12.05 | 12.10 | 11.96 | 12.05 | 95,401 | +0.00(+0.00%) |
May 19, 2008 | 11.80 | 12.30 | 11.62 | 12.05 | 125,240 | +0.28(+2.41%) |
May 16, 2008 | 12.31 | 12.75 | 11.55 | 11.77 | 402,119 | -0.49(-4.03%) |
May 15, 2008 | 12.14 | 12.69 | 12.13 | 12.26 | 164,601 | +0.14(+1.19%) |
May 14, 2008 | 12.13 | 12.26 | 12.00 | 12.12 | 105,036 | +0.15(+1.26%) |
May 13, 2008 | 11.94 | 12.06 | 11.92 | 11.97 | 134,059 | +0.07(+0.56%) |
May 12, 2008 | 11.45 | 11.99 | 11.36 | 11.90 | 113,497 | +0.48(+4.17%) |
May 09, 2008 | 11.79 | 11.85 | 11.37 | 11.42 | 119,249 | -0.52(-4.39%) |
May 08, 2008 | 11.96 | 12.05 | 11.88 | 11.95 | 123,652 | -0.01(-0.05%) |
May 07, 2008 | 12.02 | 12.14 | 11.89 | 11.95 | 110,261 | -0.06(-0.50%) |
May 06, 2008 | 12.05 | 12.13 | 11.97 | 12.01 | 132,364 | -0.04(-0.30%) |
May 05, 2008 | 11.83 | 12.05 | 11.71 | 12.05 | 182,921 | +0.24(+2.04%) |
May 02, 2008 | 11.76 | 11.90 | 11.75 | 11.81 | 114,734 | +0.08(+0.72%) |
May 01, 2008 | 11.38 | 11.78 | 11.36 | 11.72 | 133,596 | +0.38(+3.35%) |
Apr 30, 2008 | 11.42 | 11.56 | 11.22 | 11.34 | 131,981 | -0.07(-0.58%) |
Apr 29, 2008 | 11.39 | 11.50 | 11.32 | 11.41 | 146,243 | -0.08(-0.73%) |
Apr 28, 2008 | 11.45 | 11.65 | 11.37 | 11.50 | 194,445 | +0.10(+0.85%) |
Apr 25, 2008 | 11.45 | 11.48 | 11.09 | 11.40 | 141,944 | +0.02(+0.21%) |
Apr 24, 2008 | 11.15 | 11.42 | 10.56 | 11.38 | 183,416 | +0.33(+3.00%) |
Apr 23, 2008 | 10.86 | 11.13 | 10.81 | 11.04 | 37,590 | +0.14(+1.27%) |
Apr 22, 2008 | 10.96 | 11.14 | 10.78 | 10.90 | 53,860 | -0.04(-0.39%) |
Apr 21, 2008 | 10.95 | 11.07 | 10.82 | 10.95 | 34,077 | +0.04(+0.39%) |
Apr 18, 2008 | 10.85 | 11.10 | 10.66 | 10.90 | 95,550 | +0.02(+0.22%) |
Apr 17, 2008 | 10.74 | 11.12 | 10.71 | 10.88 | 175,517 | +0.14(+1.29%) |
Apr 16, 2008 | 10.55 | 10.88 | 10.42 | 10.74 | 85,995 | +0.19(+1.77%) |
Apr 15, 2008 | 10.39 | 10.64 | 10.27 | 10.56 | 53,851 | +0.22(+2.16%) |
Apr 14, 2008 | 10.33 | 10.39 | 10.22 | 10.33 | 73,747 | +0.09(+0.88%) |
Apr 11, 2008 | 10.39 | 10.39 | 10.18 | 10.24 | 74,964 | -0.10(-0.99%) |
Apr 10, 2008 | 10.15 | 10.63 | 10.15 | 10.34 | 63,075 | +0.07(+0.70%) |
Apr 09, 2008 | 9.815 | 10.63 | 9.815 | 10.27 | 219,783 | +0.33(+3.27%) |
Apr 08, 2008 | 9.923 | 10.37 | 9.658 | 9.947 | 64,804 | +0.07(+0.73%) |
Apr 07, 2008 | 10.04 | 10.11 | 9.833 | 9.875 | 78,106 | -0.22(-2.15%) |
Apr 04, 2008 | 10.60 | 10.60 | 9.947 | 10.09 | 50,452 | -0.37(-3.51%) |
Apr 03, 2008 | 10.10 | 10.56 | 10.09 | 10.46 | 131,413 | +0.20(+1.94%) |
Apr 02, 2008 | 10.43 | 10.65 | 10.14 | 10.26 | 58,819 | -0.09(-0.87%) |