Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.377 | 7.830 | 7.258 | 7.426 | 218,572 | +0.20(+2.73%) |
Mar 30, 2009 | 7.268 | 7.505 | 6.933 | 7.229 | 242,705 | -0.84(-10.39%) |
Mar 26, 2009 | 7.248 | 8.185 | 7.248 | 8.067 | 318,986 | +0.59(+7.92%) |
Mar 25, 2009 | 7.298 | 7.663 | 7.081 | 7.475 | 174,510 | +0.23(+3.13%) |
Mar 24, 2009 | 7.653 | 7.742 | 7.199 | 7.248 | 191,404 | -0.41(-5.41%) |
Mar 23, 2009 | 7.160 | 7.663 | 6.578 | 7.663 | 234,886 | +0.85(+12.45%) |
Mar 20, 2009 | 7.120 | 7.436 | 6.741 | 6.815 | 304,568 | -0.23(-3.22%) |
Mar 19, 2009 | 7.229 | 7.357 | 7.012 | 7.041 | 318,443 | -0.10(-1.38%) |
Mar 18, 2009 | 6.607 | 7.278 | 6.499 | 7.140 | 260,648 | +0.51(+7.74%) |
Mar 17, 2009 | 6.095 | 6.627 | 6.075 | 6.627 | 222,368 | +0.51(+8.39%) |
Mar 16, 2009 | 6.440 | 6.489 | 6.035 | 6.114 | 195,983 | -0.24(-3.73%) |
Mar 13, 2009 | 6.479 | 6.568 | 6.026 | 6.351 | 213,876 | -0.07(-1.08%) |
Mar 12, 2009 | 5.730 | 6.509 | 5.651 | 6.420 | 403,970 | +0.56(+9.60%) |
Mar 11, 2009 | 5.710 | 6.065 | 5.611 | 5.858 | 199,473 | +0.18(+3.13%) |
Mar 10, 2009 | 5.542 | 5.878 | 5.434 | 5.680 | 272,345 | +0.27(+4.92%) |
Mar 09, 2009 | 5.503 | 5.720 | 5.335 | 5.414 | 236,874 | -0.17(-3.00%) |
Mar 06, 2009 | 5.582 | 5.720 | 5.286 | 5.582 | 307,483 | +0.06(+1.07%) |
Mar 05, 2009 | 5.759 | 5.917 | 5.503 | 5.523 | 330,263 | -0.38(-6.51%) |
Mar 04, 2009 | 5.592 | 5.976 | 5.513 | 5.907 | 371,840 | +0.14(+2.39%) |
Mar 02, 2009 | 6.509 | 6.736 | 5.730 | 5.769 | 380,004 | -0.90(-13.46%) |
Feb 27, 2009 | 6.460 | 6.785 | 6.321 | 6.667 | 248,875 | +0.05(+0.75%) |
Feb 26, 2009 | 6.450 | 6.933 | 6.450 | 6.617 | 320,132 | +0.22(+3.39%) |
Feb 25, 2009 | 6.519 | 6.598 | 6.341 | 6.400 | 402,855 | -0.16(-2.41%) |
Feb 24, 2009 | 6.844 | 7.268 | 6.164 | 6.558 | 809,361 | -0.49(-6.99%) |
Feb 23, 2009 | 7.584 | 7.801 | 6.943 | 7.051 | 400,381 | -0.53(-7.02%) |
Feb 20, 2009 | 7.465 | 7.781 | 7.436 | 7.584 | 435,857 | +0.00(+0.00%) |
Feb 19, 2009 | 7.811 | 7.899 | 7.534 | 7.584 | 358,357 | -0.14(-1.79%) |
Feb 18, 2009 | 7.870 | 8.057 | 7.525 | 7.722 | 309,454 | -0.02(-0.25%) |
Feb 17, 2009 | 8.235 | 8.619 | 7.702 | 7.742 | 466,390 | -0.78(-9.14%) |
Feb 13, 2009 | 8.373 | 8.649 | 8.363 | 8.521 | 344,683 | +0.13(+1.53%) |
Feb 12, 2009 | 8.156 | 8.639 | 8.156 | 8.392 | 275,235 | +0.04(+0.47%) |
Feb 11, 2009 | 8.461 | 8.659 | 8.136 | 8.353 | 208,754 | -0.10(-1.17%) |
Feb 10, 2009 | 8.856 | 9.073 | 8.383 | 8.452 | 251,409 | -0.49(-5.51%) |
Feb 09, 2009 | 8.856 | 8.984 | 8.728 | 8.945 | 180,063 | +0.02(+0.22%) |
Feb 06, 2009 | 8.629 | 8.945 | 8.521 | 8.925 | 255,011 | +0.26(+2.96%) |
Feb 05, 2009 | 8.392 | 8.994 | 8.097 | 8.669 | 372,967 | -0.17(-1.90%) |
Feb 04, 2009 | 8.738 | 9.162 | 8.738 | 8.836 | 214,640 | +0.13(+1.47%) |
Feb 03, 2009 | 8.955 | 8.955 | 8.590 | 8.708 | 191,194 | -0.21(-2.32%) |
Feb 02, 2009 | 8.728 | 9.014 | 8.609 | 8.915 | 210,218 | +0.06(+0.67%) |
Jan 30, 2009 | 9.142 | 9.329 | 8.807 | 8.856 | 208,316 | -0.21(-2.29%) |
Jan 29, 2009 | 9.467 | 9.467 | 8.994 | 9.063 | 224,511 | -0.55(-5.74%) |
Jan 28, 2009 | 9.250 | 9.694 | 9.231 | 9.615 | 230,978 | +0.46(+5.06%) |
Jan 27, 2009 | 8.619 | 9.221 | 8.619 | 9.152 | 231,092 | +0.59(+6.91%) |
Jan 26, 2009 | 8.422 | 8.974 | 8.363 | 8.560 | 177,350 | +0.13(+1.52%) |
Jan 23, 2009 | 8.057 | 8.619 | 8.057 | 8.432 | 230,563 | +0.16(+1.91%) |
Jan 22, 2009 | 8.314 | 8.432 | 7.941 | 8.274 | 219,502 | -0.27(-3.12%) |
Jan 21, 2009 | 8.225 | 8.609 | 8.037 | 8.540 | 222,901 | +0.45(+5.61%) |
Jan 20, 2009 | 8.886 | 8.905 | 8.037 | 8.087 | 278,449 | -0.92(-10.19%) |
Jan 16, 2009 | 8.895 | 9.033 | 8.600 | 9.004 | 602,751 | +0.23(+2.58%) |
Jan 15, 2009 | 8.590 | 8.787 | 8.057 | 8.777 | 312,559 | +0.17(+1.95%) |
Jan 14, 2009 | 8.708 | 8.964 | 8.432 | 8.609 | 377,879 | -0.23(-2.57%) |
Jan 13, 2009 | 8.886 | 9.172 | 8.708 | 8.836 | 204,745 | -0.06(-0.67%) |
Jan 12, 2009 | 9.339 | 9.339 | 8.797 | 8.895 | 240,557 | -0.48(-5.15%) |
Jan 09, 2009 | 9.941 | 10.06 | 9.339 | 9.379 | 219,902 | -0.59(-5.93%) |
Jan 08, 2009 | 10.04 | 10.05 | 9.507 | 9.970 | 201,938 | -0.08(-0.78%) |
Jan 07, 2009 | 10.09 | 10.45 | 9.714 | 10.05 | 452,907 | -0.23(-2.21%) |
Jan 06, 2009 | 9.921 | 10.32 | 9.803 | 10.28 | 474,080 | +0.40(+4.10%) |
Jan 05, 2009 | 9.704 | 10.39 | 9.665 | 9.872 | 451,062 | +0.04(+0.40%) |
Jan 02, 2009 | 9.842 | 9.980 | 9.576 | 9.832 | 237,394 | +0.02(+0.20%) |
Dec 31, 2008 | 10.000 | 10.000 | 9.684 | 9.813 | 352,613 | -0.15(-1.49%) |
Dec 30, 2008 | 9.546 | 9.960 | 9.181 | 9.960 | 225,753 | +0.54(+5.76%) |
Dec 29, 2008 | 9.359 | 9.527 | 9.231 | 9.418 | 214,391 | -0.04(-0.42%) |
Dec 26, 2008 | 9.221 | 9.665 | 8.876 | 9.458 | 96,556 | -0.09(-0.93%) |
Dec 24, 2008 | 9.517 | 9.655 | 9.191 | 9.546 | 103,246 | +0.06(+0.62%) |
Dec 23, 2008 | 9.665 | 9.822 | 9.310 | 9.487 | 184,839 | -0.05(-0.52%) |
Dec 22, 2008 | 9.773 | 9.901 | 9.152 | 9.536 | 307,033 | -0.25(-2.52%) |
Dec 19, 2008 | 9.970 | 10.20 | 9.517 | 9.783 | 381,817 | +0.06(+0.61%) |
Dec 18, 2008 | 9.980 | 10.28 | 9.398 | 9.724 | 341,518 | -0.12(-1.20%) |
Dec 17, 2008 | 9.793 | 10.20 | 9.694 | 9.842 | 453,283 | -0.10(-0.99%) |
Dec 16, 2008 | 9.497 | 9.960 | 9.093 | 9.941 | 232,052 | +0.61(+6.55%) |
Dec 15, 2008 | 10.06 | 10.06 | 9.004 | 9.329 | 236,575 | -0.67(-6.71%) |
Dec 12, 2008 | 8.955 | 10.04 | 8.767 | 10.000 | 435,817 | +0.99(+10.94%) |
Dec 11, 2008 | 9.329 | 9.556 | 8.856 | 9.014 | 316,284 | -0.47(-4.99%) |
Dec 10, 2008 | 9.438 | 9.753 | 9.270 | 9.487 | 353,589 | +0.14(+1.48%) |
Dec 09, 2008 | 9.004 | 9.684 | 8.920 | 9.349 | 436,693 | +0.19(+2.05%) |
Dec 08, 2008 | 8.550 | 9.290 | 8.481 | 9.162 | 457,718 | +0.73(+8.66%) |
Dec 05, 2008 | 7.623 | 8.491 | 7.515 | 8.432 | 393,217 | +0.66(+8.50%) |
Dec 04, 2008 | 7.387 | 7.959 | 7.387 | 7.771 | 591,102 | +0.29(+3.82%) |
Dec 03, 2008 | 7.101 | 7.564 | 6.953 | 7.485 | 270,428 | +0.34(+4.69%) |
Dec 02, 2008 | 7.061 | 7.229 | 6.494 | 7.150 | 249,649 | +0.27(+3.87%) |
Dec 01, 2008 | 7.396 | 7.830 | 6.844 | 6.884 | 277,829 | -0.79(-10.28%) |
Nov 28, 2008 | 7.653 | 7.751 | 7.416 | 7.673 | 98,276 | -0.14(-1.77%) |
Nov 26, 2008 | 6.509 | 7.830 | 6.509 | 7.811 | 772,883 | +1.13(+16.99%) |
Nov 25, 2008 | 6.953 | 6.982 | 6.381 | 6.676 | 494,092 | -0.19(-2.73%) |
Nov 24, 2008 | 6.607 | 6.923 | 6.262 | 6.864 | 419,036 | +0.33(+4.98%) |
Nov 21, 2008 | 5.966 | 6.676 | 5.651 | 6.538 | 574,091 | +0.68(+11.62%) |
Nov 20, 2008 | 6.243 | 6.351 | 5.858 | 5.858 | 630,596 | -0.42(-6.75%) |
Nov 19, 2008 | 6.627 | 6.854 | 6.272 | 6.282 | 458,119 | -0.35(-5.21%) |
Nov 18, 2008 | 6.686 | 6.903 | 6.321 | 6.627 | 353,804 | -0.02(-0.30%) |
Nov 17, 2008 | 7.022 | 7.101 | 6.627 | 6.647 | 314,872 | -0.41(-5.87%) |
Nov 14, 2008 | 8.156 | 8.333 | 7.022 | 7.061 | 603,694 | -1.23(-14.86%) |
Nov 13, 2008 | 7.968 | 8.343 | 7.278 | 8.294 | 834,960 | +0.36(+4.60%) |
Nov 12, 2008 | 8.678 | 9.014 | 7.880 | 7.929 | 327,583 | -0.88(-9.97%) |
Nov 11, 2008 | 9.221 | 9.388 | 8.688 | 8.807 | 348,951 | -0.51(-5.50%) |
Nov 10, 2008 | 9.862 | 10.02 | 9.201 | 9.319 | 244,172 | -0.31(-3.18%) |
Nov 07, 2008 | 9.645 | 10.000 | 9.398 | 9.625 | 229,270 | +0.09(+0.93%) |
Nov 06, 2008 | 10.18 | 10.18 | 9.507 | 9.536 | 297,181 | -0.69(-6.75%) |
Nov 05, 2008 | 10.79 | 10.93 | 10.19 | 10.23 | 280,455 | -0.73(-6.66%) |
Nov 04, 2008 | 10.88 | 11.18 | 10.44 | 10.96 | 287,641 | +0.20(+1.83%) |
Nov 03, 2008 | 10.57 | 10.86 | 9.862 | 10.76 | 506,695 | +0.24(+2.25%) |
Oct 31, 2008 | 9.605 | 10.69 | 9.576 | 10.52 | 512,720 | +0.86(+8.88%) |
Oct 30, 2008 | 9.862 | 10.06 | 9.250 | 9.665 | 701,239 | +0.14(+1.45%) |
Oct 29, 2008 | 8.876 | 9.783 | 8.678 | 9.527 | 809,770 | +0.68(+7.69%) |
Oct 28, 2008 | 8.166 | 8.886 | 7.899 | 8.846 | 394,914 | +0.86(+10.74%) |
Oct 27, 2008 | 8.195 | 8.471 | 7.968 | 7.988 | 281,853 | -0.36(-4.37%) |
Oct 24, 2008 | 8.185 | 8.580 | 8.077 | 8.353 | 861,894 | -0.50(-5.68%) |
Oct 23, 2008 | 8.580 | 9.241 | 8.530 | 8.856 | 1,156,210 | +0.01(+0.11%) |
Oct 22, 2008 | 9.388 | 9.546 | 8.728 | 8.846 | 979,174 | -0.96(-9.76%) |
Oct 21, 2008 | 10.48 | 10.80 | 9.793 | 9.803 | 573,466 | -0.45(-4.42%) |
Oct 20, 2008 | 10.15 | 10.56 | 10.01 | 10.26 | 408,818 | +0.22(+2.16%) |
Oct 17, 2008 | 10.08 | 10.77 | 9.901 | 10.04 | 367,820 | -0.43(-4.14%) |
Oct 16, 2008 | 9.487 | 10.54 | 9.270 | 10.47 | 391,906 | +1.07(+11.32%) |
Oct 15, 2008 | 10.13 | 10.68 | 9.398 | 9.408 | 328,633 | -0.94(-9.06%) |
Oct 14, 2008 | 11.06 | 11.06 | 10.10 | 10.35 | 412,883 | -0.41(-3.85%) |
Oct 13, 2008 | 10.39 | 10.78 | 10.15 | 10.76 | 404,195 | +0.90(+9.10%) |
Oct 10, 2008 | 9.566 | 10.32 | 9.093 | 9.862 | 881,085 | -0.02(-0.20%) |
Oct 09, 2008 | 10.45 | 11.05 | 9.763 | 9.882 | 842,385 | -0.55(-5.29%) |
Oct 08, 2008 | 10.44 | 11.01 | 9.990 | 10.43 | 1,102,444 | -0.10(-0.94%) |
Oct 07, 2008 | 11.52 | 11.62 | 10.48 | 10.53 | 510,493 | -0.94(-8.17%) |
Oct 06, 2008 | 12.10 | 12.10 | 10.84 | 11.47 | 908,766 | -0.77(-6.29%) |
Oct 03, 2008 | 12.77 | 13.13 | 12.20 | 12.24 | 434,614 | -0.27(-2.13%) |
Oct 02, 2008 | 13.12 | 13.53 | 12.36 | 12.50 | 476,972 | -0.73(-5.51%) |
Oct 01, 2008 | 13.36 | 13.52 | 13.10 | 13.23 | 395,267 | -0.26(-1.90%) |
Sep 30, 2008 | 13.32 | 13.62 | 13.05 | 13.49 | 442,758 | +0.26(+1.94%) |
Sep 29, 2008 | 14.36 | 14.42 | 12.92 | 13.23 | 528,815 | -1.45(-9.87%) |
Sep 26, 2008 | 14.35 | 14.91 | 14.16 | 14.68 | 241,703 | -0.03(-0.20%) |
Sep 25, 2008 | 14.41 | 15.09 | 14.29 | 14.71 | 348,841 | +0.42(+2.97%) |
Sep 24, 2008 | 14.43 | 14.68 | 14.10 | 14.29 | 434,139 | -0.06(-0.41%) |
Sep 23, 2008 | 14.42 | 14.79 | 14.17 | 14.35 | 401,856 | +0.00(+0.00%) |
Sep 22, 2008 | 15.21 | 15.38 | 14.32 | 14.35 | 357,763 | -0.79(-5.21%) |
Sep 19, 2008 | 13.80 | 15.20 | 13.55 | 15.14 | 1,280,494 | +1.65(+12.21%) |
Sep 18, 2008 | 13.29 | 13.69 | 12.59 | 13.49 | 698,406 | +0.55(+4.27%) |
Sep 17, 2008 | 13.62 | 13.67 | 12.91 | 12.94 | 552,390 | -0.87(-6.29%) |
Sep 16, 2008 | 13.31 | 13.86 | 12.82 | 13.81 | 508,657 | +0.36(+2.71%) |
Sep 15, 2008 | 13.80 | 14.06 | 13.30 | 13.44 | 455,156 | -0.63(-4.49%) |
Sep 12, 2008 | 14.35 | 14.35 | 13.82 | 14.07 | 405,106 | -0.41(-2.86%) |
Sep 11, 2008 | 14.03 | 14.50 | 13.82 | 14.49 | 338,290 | +0.27(+1.87%) |
Sep 10, 2008 | 14.10 | 14.45 | 13.89 | 14.22 | 468,575 | +0.36(+2.60%) |
Sep 09, 2008 | 14.62 | 14.76 | 13.85 | 13.86 | 506,935 | -0.70(-4.78%) |
Sep 08, 2008 | 14.85 | 14.98 | 14.32 | 14.56 | 360,220 | +0.05(+0.34%) |
Sep 05, 2008 | 14.85 | 14.94 | 14.37 | 14.51 | 486,948 | -0.38(-2.58%) |
Sep 04, 2008 | 15.91 | 16.04 | 14.86 | 14.89 | 431,158 | -1.21(-7.53%) |
Sep 03, 2008 | 16.35 | 16.75 | 15.86 | 16.10 | 665,243 | -0.26(-1.57%) |
Sep 02, 2008 | 16.29 | 16.64 | 16.07 | 16.36 | 317,850 | +0.45(+2.85%) |
Aug 29, 2008 | 16.23 | 16.30 | 15.81 | 15.91 | 207,429 | -0.45(-2.77%) |
Aug 28, 2008 | 16.05 | 16.37 | 15.98 | 16.36 | 212,796 | +0.36(+2.22%) |
Aug 27, 2008 | 15.78 | 16.38 | 15.62 | 16.01 | 273,757 | +0.22(+1.37%) |
Aug 26, 2008 | 15.81 | 16.01 | 15.56 | 15.79 | 253,246 | -0.06(-0.37%) |
Aug 25, 2008 | 16.03 | 16.08 | 15.73 | 15.85 | 228,759 | -0.25(-1.53%) |
Aug 22, 2008 | 15.66 | 16.20 | 15.66 | 16.09 | 233,867 | +0.52(+3.36%) |
Aug 21, 2008 | 15.68 | 16.14 | 15.56 | 15.57 | 322,085 | -0.25(-1.56%) |
Aug 20, 2008 | 16.06 | 16.38 | 15.68 | 15.82 | 362,361 | -0.19(-1.17%) |
Aug 19, 2008 | 15.91 | 16.23 | 15.72 | 16.01 | 350,418 | -0.07(-0.43%) |
Aug 18, 2008 | 16.43 | 16.43 | 15.90 | 16.07 | 261,779 | -0.25(-1.51%) |
Aug 15, 2008 | 15.84 | 16.32 | 15.61 | 16.32 | 456,074 | +0.62(+3.96%) |
Aug 14, 2008 | 16.44 | 16.44 | 15.64 | 15.70 | 383,711 | -0.89(-5.35%) |
Aug 13, 2008 | 15.54 | 16.68 | 15.54 | 16.59 | 620,684 | +1.08(+7.00%) |
Aug 12, 2008 | 15.69 | 15.77 | 15.30 | 15.50 | 253,945 | -0.28(-1.75%) |
Aug 11, 2008 | 14.95 | 16.09 | 14.95 | 15.78 | 429,000 | +0.77(+5.13%) |
Aug 08, 2008 | 14.47 | 15.13 | 14.35 | 15.01 | 289,295 | +0.53(+3.68%) |
Aug 07, 2008 | 14.56 | 14.82 | 14.31 | 14.48 | 276,245 | -0.18(-1.21%) |
Aug 06, 2008 | 14.76 | 14.87 | 14.34 | 14.65 | 330,661 | -0.17(-1.13%) |
Aug 05, 2008 | 13.62 | 14.92 | 13.55 | 14.82 | 923,424 | +1.40(+10.43%) |
Aug 04, 2008 | 13.83 | 13.96 | 13.37 | 13.42 | 352,488 | -0.38(-2.79%) |
Aug 01, 2008 | 13.69 | 13.90 | 13.43 | 13.81 | 207,584 | +0.18(+1.30%) |
Jul 31, 2008 | 13.73 | 14.11 | 13.58 | 13.63 | 290,602 | -0.33(-2.33%) |
Jul 30, 2008 | 13.85 | 14.21 | 13.73 | 13.95 | 256,200 | +0.13(+0.93%) |
Jul 29, 2008 | 13.83 | 13.98 | 13.37 | 13.83 | 285,985 | +0.43(+3.24%) |
Jul 28, 2008 | 13.53 | 13.73 | 13.30 | 13.39 | 277,521 | -0.21(-1.52%) |
Jul 25, 2008 | 14.01 | 14.01 | 13.35 | 13.60 | 462,122 | -0.40(-2.89%) |
Jul 24, 2008 | 14.18 | 14.43 | 13.67 | 14.00 | 1,270,236 | +0.06(+0.42%) |
Jul 23, 2008 | 13.58 | 14.12 | 13.58 | 13.94 | 1,119,755 | +0.44(+3.29%) |
Jul 22, 2008 | 13.44 | 13.81 | 13.09 | 13.50 | 668,982 | +0.08(+0.59%) |
Jul 21, 2008 | 13.37 | 13.68 | 13.29 | 13.42 | 802,743 | +0.13(+0.96%) |
Jul 18, 2008 | 13.42 | 13.42 | 13.01 | 13.29 | 714,739 | -0.21(-1.53%) |
Jul 17, 2008 | 13.47 | 13.71 | 13.11 | 13.50 | 620,048 | +0.03(+0.22%) |
Jul 16, 2008 | 12.91 | 13.50 | 12.60 | 13.47 | 487,379 | +0.63(+4.92%) |
Jul 15, 2008 | 12.28 | 13.11 | 12.19 | 12.84 | 502,400 | +0.38(+3.09%) |
Jul 14, 2008 | 12.59 | 12.84 | 12.24 | 12.46 | 626,394 | -0.30(-2.32%) |
Jul 11, 2008 | 14.00 | 14.08 | 12.60 | 12.75 | 1,197,576 | -1.44(-10.15%) |
Jul 10, 2008 | 13.71 | 14.34 | 13.58 | 14.19 | 256,727 | +0.48(+3.52%) |
Jul 09, 2008 | 14.41 | 14.57 | 13.69 | 13.71 | 372,079 | -0.64(-4.47%) |
Jul 08, 2008 | 14.04 | 14.49 | 13.90 | 14.35 | 319,414 | +0.36(+2.54%) |
Jul 07, 2008 | 13.88 | 14.38 | 13.79 | 13.99 | 507,147 | +0.23(+1.65%) |
Jul 04, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,927 | +0.00(+0.00%) |
Jul 03, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,927 | +0.11(+0.79%) |
Jul 02, 2008 | 13.96 | 14.24 | 13.61 | 13.66 | 239,678 | -0.34(-2.40%) |
Jul 01, 2008 | 13.36 | 14.10 | 13.25 | 13.99 | 951,561 | +0.48(+3.58%) |
Jun 30, 2008 | 13.85 | 14.23 | 13.51 | 13.51 | 549,379 | -0.29(-2.07%) |
Jun 27, 2008 | 13.61 | 13.80 | 13.21 | 13.80 | 926,856 | +0.14(+1.01%) |
Jun 26, 2008 | 13.83 | 14.25 | 13.48 | 13.66 | 361,847 | -0.78(-5.40%) |
Jun 25, 2008 | 14.61 | 14.69 | 14.22 | 14.44 | 398,137 | +0.08(+0.55%) |
Jun 24, 2008 | 14.07 | 15.01 | 13.92 | 14.36 | 1,063,194 | +0.82(+6.04%) |
Jun 23, 2008 | 13.77 | 13.88 | 13.36 | 13.54 | 305,451 | -0.16(-1.15%) |
Jun 20, 2008 | 13.85 | 13.98 | 13.26 | 13.70 | 537,327 | -0.22(-1.56%) |
Jun 19, 2008 | 13.91 | 14.13 | 13.73 | 13.92 | 376,845 | +0.00(+0.00%) |
Jun 18, 2008 | 13.83 | 14.08 | 13.76 | 13.92 | 250,295 | +0.00(+0.00%) |
Jun 17, 2008 | 14.27 | 14.31 | 13.87 | 13.92 | 236,698 | -0.34(-2.35%) |
Jun 16, 2008 | 13.89 | 14.29 | 13.88 | 14.25 | 179,077 | +0.29(+2.05%) |
Jun 13, 2008 | 13.35 | 13.96 | 13.35 | 13.96 | 367,227 | +0.78(+5.91%) |
Jun 12, 2008 | 13.16 | 13.66 | 13.13 | 13.19 | 242,469 | +0.16(+1.21%) |
Jun 11, 2008 | 13.45 | 13.55 | 13.03 | 13.03 | 202,855 | -0.45(-3.36%) |
Jun 10, 2008 | 13.66 | 13.76 | 13.44 | 13.48 | 411,112 | -0.30(-2.15%) |
Jun 09, 2008 | 13.94 | 14.14 | 13.63 | 13.78 | 260,908 | -0.17(-1.20%) |
Jun 06, 2008 | 14.46 | 14.47 | 13.94 | 13.94 | 320,126 | -0.58(-4.01%) |
Jun 05, 2008 | 14.84 | 14.98 | 14.26 | 14.53 | 401,404 | -0.32(-2.13%) |
Jun 04, 2008 | 14.77 | 14.93 | 14.50 | 14.84 | 314,214 | +0.05(+0.33%) |
Jun 03, 2008 | 15.11 | 15.41 | 14.52 | 14.79 | 310,013 | -0.29(-1.90%) |
Jun 02, 2008 | 15.54 | 15.94 | 14.81 | 15.08 | 448,629 | -0.54(-3.47%) |
May 30, 2008 | 15.06 | 15.62 | 14.92 | 15.62 | 498,252 | +0.56(+3.73%) |
May 29, 2008 | 14.87 | 15.41 | 14.75 | 15.06 | 180,510 | +0.11(+0.73%) |
May 28, 2008 | 15.28 | 15.28 | 14.75 | 14.95 | 175,256 | -0.22(-1.43%) |
May 27, 2008 | 14.73 | 15.24 | 14.73 | 15.17 | 125,459 | +0.40(+2.74%) |
May 26, 2008 | 15.21 | 15.52 | 14.62 | 14.76 | 227,984 | +0.00(+0.00%) |
May 23, 2008 | 15.21 | 15.52 | 14.62 | 14.76 | 227,984 | -0.48(-3.17%) |
May 22, 2008 | 15.15 | 15.41 | 14.88 | 15.25 | 269,936 | +0.19(+1.24%) |
May 21, 2008 | 15.38 | 15.65 | 14.94 | 15.06 | 267,556 | -0.29(-1.86%) |
May 20, 2008 | 15.56 | 15.95 | 15.09 | 15.35 | 211,265 | -0.31(-1.95%) |
May 19, 2008 | 15.67 | 16.06 | 15.43 | 15.65 | 253,767 | -0.06(-0.38%) |
May 16, 2008 | 15.99 | 16.00 | 15.39 | 15.71 | 319,911 | -0.17(-1.06%) |
May 15, 2008 | 15.82 | 16.05 | 15.54 | 15.88 | 188,232 | +0.04(+0.25%) |
May 14, 2008 | 15.31 | 15.98 | 15.30 | 15.84 | 516,296 | +0.54(+3.55%) |
May 13, 2008 | 15.07 | 15.42 | 15.04 | 15.30 | 234,440 | +0.29(+1.91%) |
May 12, 2008 | 15.18 | 15.29 | 14.76 | 15.01 | 448,441 | -0.01(-0.07%) |
May 09, 2008 | 14.89 | 15.20 | 14.65 | 15.02 | 974,030 | +0.96(+6.80%) |
May 08, 2008 | 14.29 | 14.43 | 13.91 | 14.06 | 333,253 | -0.17(-1.18%) |
May 07, 2008 | 14.46 | 14.87 | 14.11 | 14.23 | 304,024 | -0.22(-1.50%) |
May 06, 2008 | 14.18 | 14.56 | 14.03 | 14.45 | 296,353 | +0.21(+1.45%) |
May 05, 2008 | 13.96 | 14.31 | 13.81 | 14.24 | 314,908 | +0.28(+1.98%) |
May 02, 2008 | 14.46 | 14.46 | 13.74 | 13.96 | 429,865 | -0.34(-2.34%) |
May 01, 2008 | 13.78 | 14.37 | 13.78 | 14.30 | 446,004 | +0.49(+3.57%) |
Apr 30, 2008 | 14.18 | 14.27 | 13.61 | 13.81 | 259,289 | -0.32(-2.23%) |
Apr 29, 2008 | 14.20 | 14.63 | 13.92 | 14.12 | 338,396 | -0.06(-0.42%) |
Apr 28, 2008 | 14.76 | 14.76 | 14.12 | 14.18 | 507,778 | -0.54(-3.68%) |
Apr 25, 2008 | 14.24 | 14.88 | 13.81 | 14.72 | 1,859,772 | +0.49(+3.47%) |
Apr 24, 2008 | 13.59 | 15.22 | 13.39 | 14.23 | 1,934,824 | +0.95(+7.13%) |
Apr 23, 2008 | 13.37 | 13.51 | 13.16 | 13.28 | 783,021 | -0.23(-1.68%) |
Apr 22, 2008 | 13.88 | 14.04 | 13.40 | 13.51 | 707,986 | -0.40(-2.91%) |
Apr 21, 2008 | 13.48 | 14.01 | 13.48 | 13.92 | 472,702 | +0.34(+2.47%) |
Apr 18, 2008 | 13.81 | 14.02 | 13.23 | 13.58 | 660,893 | -0.05(-0.36%) |
Apr 17, 2008 | 13.89 | 13.99 | 13.43 | 13.63 | 287,367 | -0.27(-1.92%) |
Apr 16, 2008 | 13.51 | 14.37 | 13.22 | 13.90 | 670,987 | +0.49(+3.68%) |
Apr 15, 2008 | 13.12 | 13.46 | 12.98 | 13.40 | 665,167 | +0.35(+2.64%) |
Apr 14, 2008 | 12.92 | 13.19 | 12.73 | 13.06 | 500,335 | +0.15(+1.15%) |
Apr 11, 2008 | 13.41 | 13.53 | 12.85 | 12.91 | 371,067 | -0.68(-5.01%) |
Apr 10, 2008 | 13.23 | 13.68 | 13.08 | 13.59 | 420,963 | +0.33(+2.45%) |
Apr 09, 2008 | 13.47 | 13.71 | 13.21 | 13.26 | 329,117 | -0.22(-1.61%) |
Apr 08, 2008 | 13.46 | 13.58 | 13.13 | 13.48 | 383,345 | -0.12(-0.87%) |
Apr 07, 2008 | 13.77 | 13.86 | 13.53 | 13.60 | 321,527 | -0.10(-0.72%) |
Apr 04, 2008 | 13.88 | 13.89 | 13.56 | 13.70 | 709,929 | -0.27(-1.91%) |
Apr 03, 2008 | 13.75 | 14.30 | 13.75 | 13.96 | 710,103 | +0.10(+0.71%) |
Apr 02, 2008 | 13.54 | 13.92 | 13.39 | 13.87 | 653,037 | +0.37(+2.78%) |